date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,7.28,7.35,7.28,7.31,52400.0,5.1438,5.1933,5.1438,5.165,52400.0
2005-01-03 10:00:00,7.3,7.35,7.29,7.35,50400.0,5.1579,5.1933,5.1509,5.1933,50400.0
2005-01-03 10:30:00,7.35,7.35,7.3,7.3,14300.0,5.1933,5.1933,5.1579,5.1579,14300.0
2005-01-03 11:00:00,7.3,7.34,7.3,7.31,19800.0,5.1579,5.1862,5.1579,5.165,19800.0
2005-01-03 11:30:00,7.32,7.32,7.3,7.32,8700.0,5.1721,5.1721,5.1579,5.1721,8700.0
2005-01-03 12:00:00,7.31,7.32,7.3,7.3,21700.0,5.165,5.1721,5.1579,5.1579,21700.0
2005-01-03 12:30:00,7.3,7.31,7.3,7.3,10900.0,5.1579,5.165,5.1579,5.1579,10900.0
2005-01-03 13:00:00,7.3,7.32,7.3,7.3,14900.0,5.1579,5.1721,5.1579,5.1579,14900.0
2005-01-03 13:30:00,7.31,7.32,7.3,7.3,13900.0,5.165,5.1721,5.1579,5.1579,13900.0
2005-01-03 14:00:00,7.3,7.31,7.3,7.3,8200.0,5.1579,5.165,5.1579,5.1579,8200.0
2005-01-03 14:30:00,7.3,7.31,7.3,7.3,30700.0,5.1579,5.165,5.1579,5.1579,30700.0
2005-01-03 15:00:00,7.3,7.31,7.3,7.3,61300.0,5.1579,5.165,5.1579,5.1579,61300.0
2005-01-03 15:30:00,7.3,7.31,7.28,7.29,107900.0,5.1579,5.165,5.1438,5.1509,107900.0
2005-01-04 09:30:00,7.28,7.31,7.27,7.31,38400.0,5.1438,5.165,5.1367,5.165,38400.0
2005-01-04 10:00:00,7.3,7.31,7.25,7.25,99800.0,5.1579,5.165,5.1226,5.1226,99800.0
2005-01-04 10:30:00,7.26,7.28,7.25,7.28,34800.0,5.1297,5.1438,5.1226,5.1438,34800.0
2005-01-04 11:00:00,7.28,7.29,7.25,7.29,23100.0,5.1438,5.1509,5.1226,5.1509,23100.0
2005-01-04 11:30:00,7.28,7.29,7.27,7.27,21000.0,5.1438,5.1509,5.1367,5.1367,21000.0
2005-01-04 12:00:00,7.28,7.31,7.27,7.31,27600.0,5.1438,5.165,5.1367,5.165,27600.0
2005-01-04 12:30:00,7.31,7.33,7.3,7.32,70800.0,5.165,5.1791,5.1579,5.1721,70800.0
2005-01-04 13:00:00,7.31,7.32,7.3,7.3,36700.0,5.165,5.1721,5.1579,5.1579,36700.0
2005-01-04 13:30:00,7.31,7.32,7.3,7.3,23400.0,5.165,5.1721,5.1579,5.1579,23400.0
2005-01-04 14:00:00,7.31,7.37,7.3,7.36,50300.0,5.165,5.2074,5.1579,5.2003,50300.0
2005-01-04 14:30:00,7.36,7.4,7.29,7.32,101700.0,5.2003,5.2286,5.1509,5.1721,101700.0
2005-01-04 15:00:00,7.33,7.36,7.29,7.3,30600.0,5.1791,5.2003,5.1509,5.1579,30600.0
2005-01-04 15:30:00,7.3,7.32,7.29,7.3,138000.0,5.1579,5.1721,5.1509,5.1579,138000.0
2005-01-05 09:30:00,7.3,7.31,7.26,7.28,83100.0,5.1579,5.165,5.1297,5.1438,83100.0
2005-01-05 10:00:00,7.29,7.3,7.25,7.25,337800.0,5.1509,5.1579,5.1226,5.1226,337800.0
2005-01-05 10:30:00,7.26,7.28,7.25,7.25,33200.0,5.1297,5.1438,5.1226,5.1226,33200.0
2005-01-05 11:00:00,7.26,7.35,7.24,7.31,29200.0,5.1297,5.1933,5.1155,5.165,29200.0
2005-01-05 11:30:00,7.32,7.32,7.28,7.28,14800.0,5.1721,5.1721,5.1438,5.1438,14800.0
2005-01-05 12:00:00,7.29,7.3,7.29,7.3,7600.0,5.1509,5.1579,5.1509,5.1579,7600.0
2005-01-05 12:30:00,7.3,7.34,7.3,7.34,23800.0,5.1579,5.1862,5.1579,5.1862,23800.0
2005-01-05 13:00:00,7.34,7.35,7.32,7.33,36300.0,5.1862,5.1933,5.1721,5.1791,36300.0
2005-01-05 13:30:00,7.32,7.35,7.3,7.33,28400.0,5.1721,5.1933,5.1579,5.1791,28400.0
2005-01-05 14:00:00,7.33,7.37,7.31,7.35,66600.0,5.1791,5.2074,5.165,5.1933,66600.0
2005-01-05 14:30:00,7.35,7.35,7.31,7.31,20000.0,5.1933,5.1933,5.165,5.165,20000.0
2005-01-05 15:00:00,7.32,7.35,7.3,7.33,24700.0,5.1721,5.1933,5.1579,5.1791,24700.0
2005-01-05 15:30:00,7.32,7.32,7.29,7.31,49300.0,5.1721,5.1721,5.1509,5.165,49300.0
2005-01-06 09:30:00,7.27,7.32,7.25,7.26,16700.0,5.1367,5.1721,5.1226,5.1297,16700.0
2005-01-06 10:00:00,7.28,7.31,7.26,7.31,9700.0,5.1438,5.165,5.1297,5.165,9700.0
2005-01-06 10:30:00,7.3,7.3,7.27,7.29,58200.0,5.1579,5.1579,5.1367,5.1509,58200.0
2005-01-06 11:00:00,7.28,7.3,7.25,7.26,22600.0,5.1438,5.1579,5.1226,5.1297,22600.0
2005-01-06 11:30:00,7.26,7.28,7.25,7.28,40300.0,5.1297,5.1438,5.1226,5.1438,40300.0
2005-01-06 12:00:00,7.27,7.28,7.25,7.26,75400.0,5.1367,5.1438,5.1226,5.1297,75400.0
2005-01-06 12:30:00,7.25,7.26,7.25,7.25,14200.0,5.1226,5.1297,5.1226,5.1226,14200.0
2005-01-06 13:00:00,7.25,7.28,7.25,7.27,91300.0,5.1226,5.1438,5.1226,5.1367,91300.0
2005-01-06 13:30:00,7.27,7.28,7.25,7.28,19400.0,5.1367,5.1438,5.1226,5.1438,19400.0
2005-01-06 14:00:00,7.28,7.28,7.25,7.26,17500.0,5.1438,5.1438,5.1226,5.1297,17500.0
2005-01-06 14:30:00,7.27,7.27,7.25,7.26,24800.0,5.1367,5.1367,5.1226,5.1297,24800.0
2005-01-06 15:00:00,7.25,7.27,7.25,7.27,226300.0,5.1226,5.1367,5.1226,5.1367,226300.0
2005-01-06 15:30:00,7.29,7.3,7.26,7.27,19600.0,5.1509,5.1579,5.1297,5.1367,19600.0
2005-01-07 09:30:00,7.3,7.33,7.26,7.26,113800.0,5.1579,5.1791,5.1297,5.1297,113800.0
2005-01-07 10:00:00,7.27,7.3,7.25,7.29,19000.0,5.1367,5.1579,5.1226,5.1509,19000.0
2005-01-07 10:30:00,7.3,7.3,7.24,7.27,48800.0,5.1579,5.1579,5.1155,5.1367,48800.0
2005-01-07 11:00:00,7.27,7.29,7.24,7.28,30500.0,5.1367,5.1509,5.1155,5.1438,30500.0
2005-01-07 11:30:00,7.28,7.28,7.25,7.27,57900.0,5.1438,5.1438,5.1226,5.1367,57900.0
2005-01-07 12:00:00,7.27,7.29,7.25,7.28,19400.0,5.1367,5.1509,5.1226,5.1438,19400.0
2005-01-07 12:30:00,7.29,7.29,7.26,7.29,42500.0,5.1509,5.1509,5.1297,5.1509,42500.0
2005-01-07 13:00:00,7.29,7.3,7.28,7.28,11300.0,5.1509,5.1579,5.1438,5.1438,11300.0
2005-01-07 13:30:00,7.28,7.29,7.27,7.28,15800.0,5.1438,5.1509,5.1367,5.1438,15800.0
2005-01-07 14:00:00,7.3,7.3,7.27,7.28,53500.0,5.1579,5.1579,5.1367,5.1438,53500.0
2005-01-07 14:30:00,7.28,7.28,7.27,7.27,33900.0,5.1438,5.1438,5.1367,5.1367,33900.0
2005-01-07 15:00:00,7.28,7.29,7.26,7.26,34100.0,5.1438,5.1509,5.1297,5.1297,34100.0
2005-01-07 15:30:00,7.26,7.27,7.24,7.24,297100.0,5.1297,5.1367,5.1155,5.1155,297100.0
2005-01-10 09:30:00,7.22,7.24,7.2,7.21,26400.0,5.1014,5.1155,5.0873,5.0943,26400.0
2005-01-10 10:00:00,7.22,7.23,7.2,7.21,23900.0,5.1014,5.1085,5.0873,5.0943,23900.0
2005-01-10 10:30:00,7.2,7.22,7.19,7.19,18100.0,5.0873,5.1014,5.0802,5.0802,18100.0
2005-01-10 11:00:00,7.19,7.21,7.19,7.21,13900.0,5.0802,5.0943,5.0802,5.0943,13900.0
2005-01-10 11:30:00,7.21,7.22,7.2,7.21,2378800.0,5.0943,5.1014,5.0873,5.0943,2378800.0
2005-01-10 12:00:00,7.21,7.3,7.2,7.3,50200.0,5.0943,5.1579,5.0873,5.1579,50200.0
2005-01-10 12:30:00,7.3,7.3,7.26,7.29,55300.0,5.1579,5.1579,5.1297,5.1509,55300.0
2005-01-10 13:00:00,7.29,7.29,7.22,7.24,30600.0,5.1509,5.1509,5.1014,5.1155,30600.0
2005-01-10 13:30:00,7.25,7.27,7.22,7.27,26100.0,5.1226,5.1367,5.1014,5.1367,26100.0
2005-01-10 14:00:00,7.28,7.28,7.22,7.22,26500.0,5.1438,5.1438,5.1014,5.1014,26500.0
2005-01-10 14:30:00,7.22,7.26,7.22,7.26,16100.0,5.1014,5.1297,5.1014,5.1297,16100.0
2005-01-10 15:00:00,7.26,7.3,7.26,7.29,72700.0,5.1297,5.1579,5.1297,5.1509,72700.0
2005-01-10 15:30:00,7.29,7.3,7.26,7.29,83400.0,5.1509,5.1579,5.1297,5.1509,83400.0
2005-01-11 09:30:00,7.26,7.28,7.23,7.25,34200.0,5.1297,5.1438,5.1085,5.1226,34200.0
2005-01-11 10:00:00,7.25,7.26,7.25,7.26,14700.0,5.1226,5.1297,5.1226,5.1297,14700.0
2005-01-11 10:30:00,7.26,7.27,7.25,7.25,11000.0,5.1297,5.1367,5.1226,5.1226,11000.0
2005-01-11 11:00:00,7.26,7.28,7.25,7.26,14000.0,5.1297,5.1438,5.1226,5.1297,14000.0
2005-01-11 11:30:00,7.26,7.27,7.25,7.27,11800.0,5.1297,5.1367,5.1226,5.1367,11800.0
2005-01-11 12:00:00,7.26,7.28,7.25,7.25,1257600.0,5.1297,5.1438,5.1226,5.1226,1257600.0
2005-01-11 12:30:00,7.25,7.27,7.25,7.25,18000.0,5.1226,5.1367,5.1226,5.1226,18000.0
2005-01-11 13:00:00,7.25,7.27,7.25,7.27,23300.0,5.1226,5.1367,5.1226,5.1367,23300.0
2005-01-11 13:30:00,7.26,7.27,7.25,7.25,14400.0,5.1297,5.1367,5.1226,5.1226,14400.0
2005-01-11 14:00:00,7.26,7.26,7.25,7.26,38800.0,5.1297,5.1297,5.1226,5.1297,38800.0
2005-01-11 14:30:00,7.25,7.26,7.25,7.25,15200.0,5.1226,5.1297,5.1226,5.1226,15200.0
2005-01-11 15:00:00,7.25,7.27,7.25,7.27,70400.0,5.1226,5.1367,5.1226,5.1367,70400.0
2005-01-11 15:30:00,7.27,7.28,7.25,7.25,73900.0,5.1367,5.1438,5.1226,5.1226,73900.0
2005-01-12 09:30:00,7.25,7.28,7.25,7.27,36100.0,5.1226,5.1438,5.1226,5.1367,36100.0
2005-01-12 10:00:00,7.27,7.28,7.25,7.26,10500.0,5.1367,5.1438,5.1226,5.1297,10500.0
2005-01-12 10:30:00,7.26,7.29,7.25,7.28,80300.0,5.1297,5.1509,5.1226,5.1438,80300.0
2005-01-12 11:00:00,7.27,7.27,7.25,7.27,48400.0,5.1367,5.1367,5.1226,5.1367,48400.0
2005-01-12 11:30:00,7.27,7.3,7.26,7.28,51400.0,5.1367,5.1579,5.1297,5.1438,51400.0
2005-01-12 12:00:00,7.29,7.3,7.26,7.26,56200.0,5.1509,5.1579,5.1297,5.1297,56200.0
2005-01-12 12:30:00,7.26,7.29,7.26,7.28,198900.0,5.1297,5.1509,5.1297,5.1438,198900.0
2005-01-12 13:00:00,7.26,7.27,7.25,7.25,12300.0,5.1297,5.1367,5.1226,5.1226,12300.0
2005-01-12 13:30:00,7.25,7.26,7.25,7.25,34900.0,5.1226,5.1297,5.1226,5.1226,34900.0
2005-01-12 14:00:00,7.25,7.26,7.25,7.25,10200.0,5.1226,5.1297,5.1226,5.1226,10200.0
2005-01-12 14:30:00,7.25,7.26,7.25,7.25,35000.0,5.1226,5.1297,5.1226,5.1226,35000.0
2005-01-12 15:00:00,7.25,7.26,7.25,7.26,109600.0,5.1226,5.1297,5.1226,5.1297,109600.0
2005-01-12 15:30:00,7.26,7.29,7.25,7.25,35200.0,5.1297,5.1509,5.1226,5.1226,35200.0
2005-01-13 09:30:00,7.23,7.28,7.23,7.26,45100.0,5.1085,5.1438,5.1085,5.1297,45100.0
2005-01-13 10:00:00,7.26,7.27,7.25,7.25,6700.0,5.1297,5.1367,5.1226,5.1226,6700.0
2005-01-13 10:30:00,7.25,7.26,7.23,7.25,28500.0,5.1226,5.1297,5.1085,5.1226,28500.0
2005-01-13 11:00:00,7.25,7.25,7.22,7.24,46600.0,5.1226,5.1226,5.1014,5.1155,46600.0
2005-01-13 11:30:00,7.23,7.24,7.21,7.21,48400.0,5.1085,5.1155,5.0943,5.0943,48400.0
2005-01-13 12:00:00,7.21,7.22,7.2,7.2,18800.0,5.0943,5.1014,5.0873,5.0873,18800.0
2005-01-13 12:30:00,7.22,7.23,7.2,7.22,10500.0,5.1014,5.1085,5.0873,5.1014,10500.0
2005-01-13 13:00:00,7.22,7.22,7.2,7.2,6400.0,5.1014,5.1014,5.0873,5.0873,6400.0
2005-01-13 13:30:00,7.2,7.22,7.16,7.2,26100.0,5.0873,5.1014,5.059,5.0873,26100.0
2005-01-13 14:00:00,7.21,7.23,7.19,7.22,22600.0,5.0943,5.1085,5.0802,5.1014,22600.0
2005-01-13 14:30:00,7.22,7.26,7.22,7.25,49300.0,5.1014,5.1297,5.1014,5.1226,49300.0
2005-01-13 15:00:00,7.25,7.26,7.23,7.25,45500.0,5.1226,5.1297,5.1085,5.1226,45500.0
2005-01-13 15:30:00,7.23,7.26,7.22,7.25,151300.0,5.1085,5.1297,5.1014,5.1226,151300.0
2005-01-14 09:30:00,7.25,7.27,7.23,7.25,1030000.0,5.1226,5.1367,5.1085,5.1226,1030000.0
2005-01-14 10:00:00,7.25,7.26,7.25,7.25,9800.0,5.1226,5.1297,5.1226,5.1226,9800.0
2005-01-14 10:30:00,7.26,7.26,7.25,7.25,28300.0,5.1297,5.1297,5.1226,5.1226,28300.0
2005-01-14 11:00:00,7.26,7.26,7.25,7.26,63000.0,5.1297,5.1297,5.1226,5.1297,63000.0
2005-01-14 11:30:00,7.27,7.28,7.25,7.28,13800.0,5.1367,5.1438,5.1226,5.1438,13800.0
2005-01-14 12:00:00,7.28,7.3,7.27,7.28,2000.0,5.1438,5.1579,5.1367,5.1438,2000.0
2005-01-14 12:30:00,7.28,7.28,7.25,7.27,6900.0,5.1438,5.1438,5.1226,5.1367,6900.0
2005-01-14 13:00:00,7.26,7.27,7.26,7.26,13400.0,5.1297,5.1367,5.1297,5.1297,13400.0
2005-01-14 13:30:00,7.27,7.27,7.26,7.27,6900.0,5.1367,5.1367,5.1297,5.1367,6900.0
2005-01-14 14:00:00,7.27,7.27,7.26,7.27,13600.0,5.1367,5.1367,5.1297,5.1367,13600.0
2005-01-14 14:30:00,7.27,7.28,7.27,7.28,38800.0,5.1367,5.1438,5.1367,5.1438,38800.0
2005-01-14 15:00:00,7.27,7.3,7.27,7.3,31900.0,5.1367,5.1579,5.1367,5.1579,31900.0
2005-01-14 15:30:00,7.29,7.3,7.28,7.29,44000.0,5.1509,5.1579,5.1438,5.1509,44000.0
2005-01-18 09:30:00,7.28,7.3,7.27,7.28,24100.0,5.1438,5.1579,5.1367,5.1438,24100.0
2005-01-18 10:00:00,7.28,7.29,7.27,7.27,11800.0,5.1438,5.1509,5.1367,5.1367,11800.0
2005-01-18 10:30:00,7.28,7.29,7.27,7.29,13600.0,5.1438,5.1509,5.1367,5.1509,13600.0
2005-01-18 11:00:00,7.29,7.3,7.29,7.29,6800.0,5.1509,5.1579,5.1509,5.1509,6800.0
2005-01-18 11:30:00,7.3,7.3,7.28,7.3,15400.0,5.1579,5.1579,5.1438,5.1579,15400.0
2005-01-18 12:00:00,7.3,7.3,7.28,7.28,6700.0,5.1579,5.1579,5.1438,5.1438,6700.0
2005-01-18 12:30:00,7.29,7.3,7.27,7.29,12600.0,5.1509,5.1579,5.1367,5.1509,12600.0
2005-01-18 13:00:00,7.28,7.29,7.28,7.29,14300.0,5.1438,5.1509,5.1438,5.1509,14300.0
2005-01-18 13:30:00,7.29,7.3,7.27,7.27,63600.0,5.1509,5.1579,5.1367,5.1367,63600.0
2005-01-18 14:00:00,7.27,7.29,7.27,7.28,21500.0,5.1367,5.1509,5.1367,5.1438,21500.0
2005-01-18 14:30:00,7.28,7.3,7.27,7.28,118400.0,5.1438,5.1579,5.1367,5.1438,118400.0
2005-01-18 15:00:00,7.29,7.29,7.28,7.28,33600.0,5.1509,5.1509,5.1438,5.1438,33600.0
2005-01-18 15:30:00,7.29,7.3,7.28,7.29,76600.0,5.1509,5.1579,5.1438,5.1509,76600.0
2005-01-19 09:30:00,7.3,7.3,7.26,7.28,34900.0,5.1579,5.1579,5.1297,5.1438,34900.0
2005-01-19 10:00:00,7.29,7.3,7.27,7.29,24300.0,5.1509,5.1579,5.1367,5.1509,24300.0
2005-01-19 10:30:00,7.28,7.29,7.27,7.27,324900.0,5.1438,5.1509,5.1367,5.1367,324900.0
2005-01-19 11:00:00,7.28,7.28,7.25,7.25,47800.0,5.1438,5.1438,5.1226,5.1226,47800.0
2005-01-19 11:30:00,7.25,7.29,7.25,7.27,22800.0,5.1226,5.1509,5.1226,5.1367,22800.0
2005-01-19 12:00:00,7.27,7.28,7.26,7.26,302500.0,5.1367,5.1438,5.1297,5.1297,302500.0
2005-01-19 12:30:00,7.26,7.27,7.26,7.27,34900.0,5.1297,5.1367,5.1297,5.1367,34900.0
2005-01-19 13:00:00,7.27,7.27,7.25,7.25,33600.0,5.1367,5.1367,5.1226,5.1226,33600.0
2005-01-19 13:30:00,7.25,7.26,7.25,7.26,32700.0,5.1226,5.1297,5.1226,5.1297,32700.0
2005-01-19 14:00:00,7.26,7.26,7.25,7.25,15500.0,5.1297,5.1297,5.1226,5.1226,15500.0
2005-01-19 14:30:00,7.25,7.26,7.25,7.25,23400.0,5.1226,5.1297,5.1226,5.1226,23400.0
2005-01-19 15:00:00,7.25,7.26,7.25,7.25,68800.0,5.1226,5.1297,5.1226,5.1226,68800.0
2005-01-19 15:30:00,7.26,7.28,7.25,7.26,268300.0,5.1297,5.1438,5.1226,5.1297,268300.0
2005-01-20 09:30:00,7.15,7.22,7.15,7.2,42900.0,5.0519,5.1014,5.0519,5.0873,42900.0
2005-01-20 10:00:00,7.17,7.19,7.13,7.14,41700.0,5.0661,5.0802,5.0378,5.0449,41700.0
2005-01-20 10:30:00,7.14,7.14,7.08,7.08,112400.0,5.0449,5.0449,5.0025,5.0025,112400.0
2005-01-20 11:00:00,7.09,7.15,7.05,7.11,54700.0,5.0095,5.0519,4.9813,5.0237,54700.0
2005-01-20 11:30:00,7.11,7.12,7.11,7.12,63800.0,5.0237,5.0307,5.0237,5.0307,63800.0
2005-01-20 12:00:00,7.1,7.15,7.1,7.13,48100.0,5.0166,5.0519,5.0166,5.0378,48100.0
2005-01-20 12:30:00,7.13,7.14,7.12,7.14,28600.0,5.0378,5.0449,5.0307,5.0449,28600.0
2005-01-20 13:00:00,7.13,7.18,7.13,7.17,13000.0,5.0378,5.0731,5.0378,5.0661,13000.0
2005-01-20 13:30:00,7.15,7.16,7.12,7.12,36800.0,5.0519,5.059,5.0307,5.0307,36800.0
2005-01-20 14:00:00,7.13,7.16,7.11,7.13,14800.0,5.0378,5.059,5.0237,5.0378,14800.0
2005-01-20 14:30:00,7.13,7.15,7.11,7.14,24500.0,5.0378,5.0519,5.0237,5.0449,24500.0
2005-01-20 15:00:00,7.14,7.14,7.12,7.14,7600.0,5.0449,5.0449,5.0307,5.0449,7600.0
2005-01-20 15:30:00,7.14,7.16,7.13,7.16,91400.0,5.0449,5.059,5.0378,5.059,91400.0
2005-01-21 09:30:00,7.17,7.18,7.14,7.16,20600.0,5.0661,5.0731,5.0449,5.059,20600.0
2005-01-21 10:00:00,7.17,7.2,7.15,7.19,25000.0,5.0661,5.0873,5.0519,5.0802,25000.0
2005-01-21 10:30:00,7.19,7.19,7.15,7.16,14700.0,5.0802,5.0802,5.0519,5.059,14700.0
2005-01-21 11:00:00,7.15,7.17,7.15,7.16,14700.0,5.0519,5.0661,5.0519,5.059,14700.0
2005-01-21 11:30:00,7.15,7.19,7.13,7.19,44900.0,5.0519,5.0802,5.0378,5.0802,44900.0
2005-01-21 12:00:00,7.18,7.19,7.16,7.17,31500.0,5.0731,5.0802,5.059,5.0661,31500.0
2005-01-21 12:30:00,7.17,7.19,7.17,7.17,10200.0,5.0661,5.0802,5.0661,5.0661,10200.0
2005-01-21 13:00:00,7.18,7.18,7.16,7.16,27400.0,5.0731,5.0731,5.059,5.059,27400.0
2005-01-21 13:30:00,7.17,7.17,7.12,7.14,25700.0,5.0661,5.0661,5.0307,5.0449,25700.0
2005-01-21 14:00:00,7.14,7.15,7.14,7.15,8600.0,5.0449,5.0519,5.0449,5.0519,8600.0
2005-01-21 14:30:00,7.14,7.16,7.14,7.16,47700.0,5.0449,5.059,5.0449,5.059,47700.0
2005-01-21 15:00:00,7.15,7.16,7.14,7.15,22000.0,5.0519,5.059,5.0449,5.0519,22000.0
2005-01-21 15:30:00,7.16,7.16,7.13,7.13,39400.0,5.059,5.059,5.0378,5.0378,39400.0
2005-01-24 09:30:00,7.18,7.18,7.11,7.14,9100.0,5.0731,5.0731,5.0237,5.0449,9100.0
2005-01-24 10:00:00,7.14,7.14,7.09,7.1,17900.0,5.0449,5.0449,5.0095,5.0166,17900.0
2005-01-24 10:30:00,7.1,7.1,7.06,7.08,63500.0,5.0166,5.0166,4.9884,5.0025,63500.0
2005-01-24 11:00:00,7.06,7.07,6.98,7.01,131000.0,4.9884,4.9954,4.9318,4.953,131000.0
2005-01-24 11:30:00,7.01,7.04,6.97,6.99,37100.0,4.953,4.9742,4.9248,4.9389,37100.0
2005-01-24 12:00:00,6.99,6.99,6.98,6.99,18700.0,4.9389,4.9389,4.9318,4.9389,18700.0
2005-01-24 12:30:00,6.99,7.07,6.99,7.05,323800.0,4.9389,4.9954,4.9389,4.9813,323800.0
2005-01-24 13:00:00,7.05,7.1,7.04,7.08,22700.0,4.9813,5.0166,4.9742,5.0025,22700.0
2005-01-24 13:30:00,7.08,7.08,7.04,7.07,17000.0,5.0025,5.0025,4.9742,4.9954,17000.0
2005-01-24 14:00:00,7.05,7.08,7.04,7.05,19400.0,4.9813,5.0025,4.9742,4.9813,19400.0
2005-01-24 14:30:00,7.06,7.08,7.04,7.06,612800.0,4.9884,5.0025,4.9742,4.9884,612800.0
2005-01-24 15:00:00,7.06,7.07,7.04,7.05,28400.0,4.9884,4.9954,4.9742,4.9813,28400.0
2005-01-24 15:30:00,7.05,7.12,7.05,7.09,50700.0,4.9813,5.0307,4.9813,5.0095,50700.0
2005-01-25 09:30:00,7.05,7.08,7.05,7.06,32000.0,4.9813,5.0025,4.9813,4.9884,32000.0
2005-01-25 10:00:00,7.07,7.07,7.06,7.06,20000.0,4.9954,4.9954,4.9884,4.9884,20000.0
2005-01-25 10:30:00,7.07,7.07,7.06,7.06,25900.0,4.9954,4.9954,4.9884,4.9884,25900.0
2005-01-25 11:00:00,7.06,7.07,7.05,7.05,28400.0,4.9884,4.9954,4.9813,4.9813,28400.0
2005-01-25 11:30:00,7.06,7.07,7.05,7.05,26300.0,4.9884,4.9954,4.9813,4.9813,26300.0
2005-01-25 12:00:00,7.05,7.05,7.03,7.03,31300.0,4.9813,4.9813,4.9672,4.9672,31300.0
2005-01-25 12:30:00,7.04,7.04,7.03,7.03,10600.0,4.9742,4.9742,4.9672,4.9672,10600.0
2005-01-25 13:00:00,7.04,7.04,7.01,7.01,13300.0,4.9742,4.9742,4.953,4.953,13300.0
2005-01-25 13:30:00,7.01,7.03,7.01,7.01,33500.0,4.953,4.9672,4.953,4.953,33500.0
2005-01-25 14:00:00,7.01,7.02,7.01,7.01,17400.0,4.953,4.9601,4.953,4.953,17400.0
2005-01-25 14:30:00,7.01,7.04,7.01,7.02,18700.0,4.953,4.9742,4.953,4.9601,18700.0
2005-01-25 15:00:00,7.02,7.04,7.02,7.03,21200.0,4.9601,4.9742,4.9601,4.9672,21200.0
2005-01-25 15:30:00,7.03,7.05,7.01,7.02,43000.0,4.9672,4.9813,4.953,4.9601,43000.0
2005-01-26 09:30:00,7.08,7.08,6.98,7.0,20800.0,5.0025,5.0025,4.9318,4.946,20800.0
2005-01-26 10:00:00,7.01,7.02,7.0,7.01,15200.0,4.953,4.9601,4.946,4.953,15200.0
2005-01-26 10:30:00,7.01,7.02,7.0,7.01,21600.0,4.953,4.9601,4.946,4.953,21600.0
2005-01-26 11:00:00,7.01,7.01,7.0,7.01,15000.0,4.953,4.953,4.946,4.953,15000.0
2005-01-26 11:30:00,7.01,7.01,7.0,7.0,21800.0,4.953,4.953,4.946,4.946,21800.0
2005-01-26 12:00:00,7.0,7.03,7.0,7.02,12400.0,4.946,4.9672,4.946,4.9601,12400.0
2005-01-26 12:30:00,7.01,7.01,7.01,7.01,1900.0,4.953,4.953,4.953,4.953,1900.0
2005-01-26 13:00:00,7.01,7.02,7.01,7.01,16600.0,4.953,4.9601,4.953,4.953,16600.0
2005-01-26 13:30:00,7.01,7.04,7.01,7.04,19900.0,4.953,4.9742,4.953,4.9742,19900.0
2005-01-26 14:00:00,7.01,7.04,7.01,7.03,20200.0,4.953,4.9742,4.953,4.9672,20200.0
2005-01-26 14:30:00,7.02,7.07,7.02,7.07,61200.0,4.9601,4.9954,4.9601,4.9954,61200.0
2005-01-26 15:00:00,7.07,7.1,7.06,7.07,29400.0,4.9954,5.0166,4.9884,4.9954,29400.0
2005-01-26 15:30:00,7.07,7.08,7.06,7.06,58200.0,4.9954,5.0025,4.9884,4.9884,58200.0
2005-01-27 09:30:00,7.06,7.08,7.04,7.05,48000.0,4.9884,5.0025,4.9742,4.9813,48000.0
2005-01-27 10:00:00,7.05,7.08,7.05,7.06,20700.0,4.9813,5.0025,4.9813,4.9884,20700.0
2005-01-27 10:30:00,7.06,7.07,7.05,7.07,21000.0,4.9884,4.9954,4.9813,4.9954,21000.0
2005-01-27 11:00:00,7.06,7.06,7.01,7.02,96300.0,4.9884,4.9884,4.953,4.9601,96300.0
2005-01-27 11:30:00,7.01,7.07,7.0,7.07,36500.0,4.953,4.9954,4.946,4.9954,36500.0
2005-01-27 12:00:00,7.05,7.05,7.02,7.02,27000.0,4.9813,4.9813,4.9601,4.9601,27000.0
2005-01-27 12:30:00,7.02,7.05,7.01,7.04,21500.0,4.9601,4.9813,4.953,4.9742,21500.0
2005-01-27 13:00:00,7.05,7.05,7.03,7.03,34500.0,4.9813,4.9813,4.9672,4.9672,34500.0
2005-01-27 13:30:00,7.03,7.04,7.02,7.04,10900.0,4.9672,4.9742,4.9601,4.9742,10900.0
2005-01-27 14:00:00,7.03,7.04,7.02,7.03,5300.0,4.9672,4.9742,4.9601,4.9672,5300.0
2005-01-27 14:30:00,7.03,7.05,7.02,7.05,42800.0,4.9672,4.9813,4.9601,4.9813,42800.0
2005-01-27 15:00:00,7.04,7.05,7.04,7.05,54000.0,4.9742,4.9813,4.9742,4.9813,54000.0
2005-01-27 15:30:00,7.05,7.1,7.04,7.08,35200.0,4.9813,5.0166,4.9742,5.0025,35200.0
2005-01-28 09:30:00,7.04,7.04,6.99,7.02,68200.0,4.9742,4.9742,4.9389,4.9601,68200.0
2005-01-28 10:00:00,7.01,7.02,7.0,7.01,98900.0,4.953,4.9601,4.946,4.953,98900.0
2005-01-28 10:30:00,7.0,7.01,6.97,6.97,88600.0,4.946,4.953,4.9248,4.9248,88600.0
2005-01-28 11:00:00,6.97,6.98,6.91,6.94,69000.0,4.9248,4.9318,4.8824,4.9036,69000.0
2005-01-28 11:30:00,6.92,6.93,6.86,6.89,62600.0,4.8894,4.8965,4.847,4.8682,62600.0
2005-01-28 12:00:00,6.88,6.91,6.87,6.89,53900.0,4.8612,4.8824,4.8541,4.8682,53900.0
2005-01-28 12:30:00,6.88,6.9,6.8,6.83,75100.0,4.8612,4.8753,4.8046,4.8258,75100.0
2005-01-28 13:00:00,6.83,6.88,6.83,6.88,35500.0,4.8258,4.8612,4.8258,4.8612,35500.0
2005-01-28 13:30:00,6.88,6.88,6.87,6.88,30100.0,4.8612,4.8612,4.8541,4.8612,30100.0
2005-01-28 14:00:00,6.88,6.88,6.87,6.88,23400.0,4.8612,4.8612,4.8541,4.8612,23400.0
2005-01-28 14:30:00,6.88,6.88,6.83,6.83,36800.0,4.8612,4.8612,4.8258,4.8258,36800.0
2005-01-28 15:00:00,6.84,6.85,6.83,6.85,41900.0,4.8329,4.84,4.8258,4.84,41900.0
2005-01-28 15:30:00,6.84,6.88,6.82,6.84,111400.0,4.8329,4.8612,4.8188,4.8329,111400.0
2005-01-31 09:30:00,6.85,6.9,6.84,6.88,64800.0,4.84,4.8753,4.8329,4.8612,64800.0
2005-01-31 10:00:00,6.89,6.96,6.88,6.96,7733600.0,4.8682,4.9177,4.8612,4.9177,7733600.0
2005-01-31 10:30:00,6.97,7.08,6.94,6.97,219400.0,4.9248,5.0025,4.9036,4.9248,219400.0
2005-01-31 11:00:00,6.95,6.96,6.92,6.93,65000.0,4.9106,4.9177,4.8894,4.8965,65000.0
2005-01-31 11:30:00,6.95,6.95,6.92,6.93,30800.0,4.9106,4.9106,4.8894,4.8965,30800.0
2005-01-31 12:00:00,6.93,6.94,6.9,6.92,56000.0,4.8965,4.9036,4.8753,4.8894,56000.0
2005-01-31 12:30:00,6.93,6.93,6.89,6.9,16500.0,4.8965,4.8965,4.8682,4.8753,16500.0
2005-01-31 13:00:00,6.92,6.93,6.88,6.9,68200.0,4.8894,4.8965,4.8612,4.8753,68200.0
2005-01-31 13:30:00,6.91,6.93,6.86,6.88,85500.0,4.8824,4.8965,4.847,4.8612,85500.0
2005-01-31 14:00:00,6.88,6.91,6.88,6.9,24300.0,4.8612,4.8824,4.8612,4.8753,24300.0
2005-01-31 14:30:00,6.9,6.91,6.89,6.91,60300.0,4.8753,4.8824,4.8682,4.8824,60300.0
2005-01-31 15:00:00,6.9,6.91,6.89,6.91,54600.0,4.8753,4.8824,4.8682,4.8824,54600.0
2005-01-31 15:30:00,6.91,6.92,6.89,6.89,146600.0,4.8824,4.8894,4.8682,4.8682,146600.0
2005-02-01 09:30:00,6.82,6.95,6.82,6.9,189500.0,4.8188,4.9106,4.8188,4.8753,189500.0
2005-02-01 10:00:00,6.9,6.9,6.88,6.9,116700.0,4.8753,4.8753,4.8612,4.8753,116700.0
2005-02-01 10:30:00,6.9,6.91,6.86,6.89,39000.0,4.8753,4.8824,4.847,4.8682,39000.0
2005-02-01 11:00:00,6.89,6.89,6.87,6.89,28600.0,4.8682,4.8682,4.8541,4.8682,28600.0
2005-02-01 11:30:00,6.88,6.91,6.87,6.89,86600.0,4.8612,4.8824,4.8541,4.8682,86600.0
2005-02-01 12:00:00,6.9,6.91,6.88,6.89,81800.0,4.8753,4.8824,4.8612,4.8682,81800.0
2005-02-01 12:30:00,6.89,6.89,6.84,6.84,89100.0,4.8682,4.8682,4.8329,4.8329,89100.0
2005-02-01 13:00:00,6.84,6.85,6.82,6.85,56600.0,4.8329,4.84,4.8188,4.84,56600.0
2005-02-01 13:30:00,6.86,6.9,6.86,6.88,47600.0,4.847,4.8753,4.847,4.8612,47600.0
2005-02-01 14:00:00,6.89,6.9,6.85,6.89,18700.0,4.8682,4.8753,4.84,4.8682,18700.0
2005-02-01 14:30:00,6.88,6.91,6.85,6.91,39100.0,4.8612,4.8824,4.84,4.8824,39100.0
2005-02-01 15:00:00,6.91,6.95,6.89,6.92,45200.0,4.8824,4.9106,4.8682,4.8894,45200.0
2005-02-01 15:30:00,6.93,6.93,6.88,6.88,41100.0,4.8965,4.8965,4.8612,4.8612,41100.0
2005-02-02 09:30:00,6.88,6.88,6.86,6.87,43900.0,4.8612,4.8612,4.847,4.8541,43900.0
2005-02-02 10:00:00,6.87,6.88,6.86,6.87,13000.0,4.8541,4.8612,4.847,4.8541,13000.0
2005-02-02 10:30:00,6.87,6.87,6.83,6.84,92800.0,4.8541,4.8541,4.8258,4.8329,92800.0
2005-02-02 11:00:00,6.84,6.86,6.83,6.85,17100.0,4.8329,4.847,4.8258,4.84,17100.0
2005-02-02 11:30:00,6.85,6.89,6.83,6.87,74100.0,4.84,4.8682,4.8258,4.8541,74100.0
2005-02-02 12:00:00,6.87,6.88,6.85,6.86,37700.0,4.8541,4.8612,4.84,4.847,37700.0
2005-02-02 12:30:00,6.87,6.87,6.86,6.87,28500.0,4.8541,4.8541,4.847,4.8541,28500.0
2005-02-02 13:00:00,6.88,6.88,6.85,6.87,21300.0,4.8612,4.8612,4.84,4.8541,21300.0
2005-02-02 13:30:00,6.87,6.89,6.84,6.86,58800.0,4.8541,4.8682,4.8329,4.847,58800.0
2005-02-02 14:00:00,6.86,6.89,6.85,6.88,48300.0,4.847,4.8682,4.84,4.8612,48300.0
2005-02-02 14:30:00,6.89,6.89,6.84,6.89,49100.0,4.8682,4.8682,4.8329,4.8682,49100.0
2005-02-02 15:00:00,6.89,6.89,6.86,6.89,45800.0,4.8682,4.8682,4.847,4.8682,45800.0
2005-02-02 15:30:00,6.89,6.91,6.86,6.91,44800.0,4.8682,4.8824,4.847,4.8824,44800.0
2005-02-03 09:30:00,6.84,6.85,6.77,6.8,41500.0,4.8329,4.84,4.7834,4.8046,41500.0
2005-02-03 10:00:00,6.79,6.83,6.78,6.82,20700.0,4.7976,4.8258,4.7905,4.8188,20700.0
2005-02-03 10:30:00,6.82,6.82,6.79,6.81,17400.0,4.8188,4.8188,4.7976,4.8117,17400.0
2005-02-03 11:00:00,6.8,6.84,6.79,6.82,48500.0,4.8046,4.8329,4.7976,4.8188,48500.0
2005-02-03 11:30:00,6.82,6.85,6.79,6.83,58000.0,4.8188,4.84,4.7976,4.8258,58000.0
2005-02-03 12:00:00,6.84,6.84,6.82,6.82,44500.0,4.8329,4.8329,4.8188,4.8188,44500.0
2005-02-03 12:30:00,6.82,6.82,6.8,6.82,36600.0,4.8188,4.8188,4.8046,4.8188,36600.0
2005-02-03 13:00:00,6.82,6.86,6.81,6.85,19500.0,4.8188,4.847,4.8117,4.84,19500.0
2005-02-03 13:30:00,6.87,6.88,6.81,6.85,72300.0,4.8541,4.8612,4.8117,4.84,72300.0
2005-02-03 14:00:00,6.86,6.89,6.85,6.85,48800.0,4.847,4.8682,4.84,4.84,48800.0
2005-02-03 14:30:00,6.86,6.87,6.84,6.86,46500.0,4.847,4.8541,4.8329,4.847,46500.0
2005-02-03 15:00:00,6.86,6.87,6.83,6.85,63700.0,4.847,4.8541,4.8258,4.84,63700.0
2005-02-03 15:30:00,6.87,6.88,6.8,6.82,72900.0,4.8541,4.8612,4.8046,4.8188,72900.0
2005-02-04 09:30:00,6.86,6.89,6.86,6.86,51800.0,4.847,4.8682,4.847,4.847,51800.0
2005-02-04 10:00:00,6.86,6.92,6.86,6.89,50200.0,4.847,4.8894,4.847,4.8682,50200.0
2005-02-04 10:30:00,6.9,6.92,6.87,6.89,39500.0,4.8753,4.8894,4.8541,4.8682,39500.0
2005-02-04 11:00:00,6.88,6.95,6.88,6.92,50800.0,4.8612,4.9106,4.8612,4.8894,50800.0
2005-02-04 11:30:00,6.93,6.94,6.93,6.94,13800.0,4.8965,4.9036,4.8965,4.9036,13800.0
2005-02-04 12:00:00,6.94,6.94,6.9,6.91,73500.0,4.9036,4.9036,4.8753,4.8824,73500.0
2005-02-04 12:30:00,6.91,6.93,6.89,6.93,33700.0,4.8824,4.8965,4.8682,4.8965,33700.0
2005-02-04 13:00:00,6.93,6.93,6.88,6.9,25400.0,4.8965,4.8965,4.8612,4.8753,25400.0
2005-02-04 13:30:00,6.9,6.95,6.9,6.92,34400.0,4.8753,4.9106,4.8753,4.8894,34400.0
2005-02-04 14:00:00,6.92,6.94,6.9,6.92,40600.0,4.8894,4.9036,4.8753,4.8894,40600.0
2005-02-04 14:30:00,6.92,6.94,6.91,6.94,78900.0,4.8894,4.9036,4.8824,4.9036,78900.0
2005-02-04 15:00:00,6.94,6.98,6.94,6.97,44100.0,4.9036,4.9318,4.9036,4.9248,44100.0
2005-02-04 15:30:00,6.97,7.0,6.97,6.99,101900.0,4.9248,4.946,4.9248,4.9389,101900.0
2005-02-07 09:30:00,6.96,6.99,6.95,6.98,37700.0,4.9177,4.9389,4.9106,4.9318,37700.0
2005-02-07 10:00:00,6.98,6.99,6.96,6.99,46500.0,4.9318,4.9389,4.9177,4.9389,46500.0
2005-02-07 10:30:00,6.99,6.99,6.96,6.99,15700.0,4.9389,4.9389,4.9177,4.9389,15700.0
2005-02-07 11:00:00,6.99,6.99,6.97,6.97,9500.0,4.9389,4.9389,4.9248,4.9248,9500.0
2005-02-07 11:30:00,6.98,6.99,6.96,6.98,29500.0,4.9318,4.9389,4.9177,4.9318,29500.0
2005-02-07 12:00:00,7.01,7.01,6.98,6.99,23700.0,4.953,4.953,4.9318,4.9389,23700.0
2005-02-07 12:30:00,6.98,6.99,6.95,6.98,17800.0,4.9318,4.9389,4.9106,4.9318,17800.0
2005-02-07 13:00:00,6.98,6.99,6.96,6.98,20400.0,4.9318,4.9389,4.9177,4.9318,20400.0
2005-02-07 13:30:00,6.98,6.98,6.95,6.96,61200.0,4.9318,4.9318,4.9106,4.9177,61200.0
2005-02-07 14:00:00,6.95,6.95,6.91,6.92,38000.0,4.9106,4.9106,4.8824,4.8894,38000.0
2005-02-07 14:30:00,6.95,6.96,6.93,6.95,36200.0,4.9106,4.9177,4.8965,4.9106,36200.0
2005-02-07 15:00:00,6.94,6.97,6.94,6.95,39500.0,4.9036,4.9248,4.9036,4.9106,39500.0
2005-02-07 15:30:00,6.95,6.95,6.9,6.91,34000.0,4.9106,4.9106,4.8753,4.8824,34000.0
2005-02-08 09:30:00,6.91,6.95,6.9,6.94,46700.0,4.8824,4.9106,4.8753,4.9036,46700.0
2005-02-08 10:00:00,6.94,6.94,6.88,6.92,16400.0,4.9036,4.9036,4.8612,4.8894,16400.0
2005-02-08 10:30:00,6.91,6.91,6.87,6.88,16700.0,4.8824,4.8824,4.8541,4.8612,16700.0
2005-02-08 11:00:00,6.88,6.9,6.86,6.9,10600.0,4.8612,4.8753,4.847,4.8753,10600.0
2005-02-08 11:30:00,6.88,6.92,6.88,6.88,27700.0,4.8612,4.8894,4.8612,4.8612,27700.0
2005-02-08 12:00:00,6.88,6.91,6.86,6.87,12500.0,4.8612,4.8824,4.847,4.8541,12500.0
2005-02-08 12:30:00,6.87,6.9,6.87,6.9,29000.0,4.8541,4.8753,4.8541,4.8753,29000.0
2005-02-08 13:00:00,6.9,6.92,6.85,6.85,26800.0,4.8753,4.8894,4.84,4.84,26800.0
2005-02-08 13:30:00,6.86,6.86,6.85,6.86,7500.0,4.847,4.847,4.84,4.847,7500.0
2005-02-08 14:00:00,6.85,6.9,6.85,6.86,36200.0,4.84,4.8753,4.84,4.847,36200.0
2005-02-08 14:30:00,6.87,6.91,6.87,6.9,61500.0,4.8541,4.8824,4.8541,4.8753,61500.0
2005-02-08 15:00:00,6.89,6.9,6.87,6.89,14800.0,4.8682,4.8753,4.8541,4.8682,14800.0
2005-02-08 15:30:00,6.89,6.93,6.89,6.93,29500.0,4.8682,4.8965,4.8682,4.8965,29500.0
2005-02-09 09:30:00,6.91,6.94,6.91,6.93,13300.0,4.8824,4.9036,4.8824,4.8965,13300.0
2005-02-09 10:00:00,6.91,6.94,6.9,6.91,29700.0,4.8824,4.9036,4.8753,4.8824,29700.0
2005-02-09 10:30:00,6.91,6.91,6.89,6.89,8700.0,4.8824,4.8824,4.8682,4.8682,8700.0
2005-02-09 11:00:00,6.89,6.91,6.89,6.89,34800.0,4.8682,4.8824,4.8682,4.8682,34800.0
2005-02-09 11:30:00,6.89,6.9,6.88,6.89,13600.0,4.8682,4.8753,4.8612,4.8682,13600.0
2005-02-09 12:00:00,6.88,6.88,6.87,6.88,4600.0,4.8612,4.8612,4.8541,4.8612,4600.0
2005-02-09 12:30:00,6.87,6.88,6.85,6.87,642200.0,4.8541,4.8612,4.84,4.8541,642200.0
2005-02-09 13:00:00,6.87,6.9,6.87,6.87,10600.0,4.8541,4.8753,4.8541,4.8541,10600.0
2005-02-09 13:30:00,6.87,6.87,6.85,6.86,15500.0,4.8541,4.8541,4.84,4.847,15500.0
2005-02-09 14:00:00,6.88,6.88,6.85,6.87,13500.0,4.8612,4.8612,4.84,4.8541,13500.0
2005-02-09 14:30:00,6.88,6.94,6.83,6.83,39600.0,4.8612,4.9036,4.8258,4.8258,39600.0
2005-02-09 15:00:00,6.83,6.87,6.83,6.87,12700.0,4.8258,4.8541,4.8258,4.8541,12700.0
2005-02-09 15:30:00,6.87,6.87,6.83,6.87,25400.0,4.8541,4.8541,4.8258,4.8541,25400.0
2005-02-10 09:30:00,7.0,7.05,6.93,6.94,147900.0,4.946,4.9813,4.8965,4.9036,147900.0
2005-02-10 10:00:00,6.94,6.99,6.94,6.97,38000.0,4.9036,4.9389,4.9036,4.9248,38000.0
2005-02-10 10:30:00,6.96,7.0,6.94,7.0,59500.0,4.9177,4.946,4.9036,4.946,59500.0
2005-02-10 11:00:00,7.0,7.01,6.96,6.99,26700.0,4.946,4.953,4.9177,4.9389,26700.0
2005-02-10 11:30:00,7.0,7.02,6.96,6.99,47300.0,4.946,4.9601,4.9177,4.9389,47300.0
2005-02-10 12:00:00,7.0,7.11,6.99,7.11,97900.0,4.946,5.0237,4.9389,5.0237,97900.0
2005-02-10 12:30:00,7.11,7.25,7.11,7.25,217600.0,5.0237,5.1226,5.0237,5.1226,217600.0
2005-02-10 13:00:00,7.25,7.28,7.22,7.27,146600.0,5.1226,5.1438,5.1014,5.1367,146600.0
2005-02-10 13:30:00,7.27,7.28,7.24,7.25,31100.0,5.1367,5.1438,5.1155,5.1226,31100.0
2005-02-10 14:00:00,7.25,7.27,7.22,7.25,121300.0,5.1226,5.1367,5.1014,5.1226,121300.0
2005-02-10 14:30:00,7.25,7.26,7.16,7.21,193100.0,5.1226,5.1297,5.059,5.0943,193100.0
2005-02-10 15:00:00,7.21,7.25,7.18,7.22,131200.0,5.0943,5.1226,5.0731,5.1014,131200.0
2005-02-10 15:30:00,7.24,7.26,7.17,7.18,94500.0,5.1155,5.1297,5.0661,5.0731,94500.0
2005-02-11 09:30:00,7.25,7.35,7.25,7.35,160300.0,5.1226,5.1933,5.1226,5.1933,160300.0
2005-02-11 10:00:00,7.34,7.44,7.34,7.43,150200.0,5.1862,5.2568,5.1862,5.2498,150200.0
2005-02-11 10:30:00,7.42,7.45,7.35,7.41,164100.0,5.2427,5.2639,5.1933,5.2356,164100.0
2005-02-11 11:00:00,7.4,7.45,7.39,7.43,126900.0,5.2286,5.2639,5.2215,5.2498,126900.0
2005-02-11 11:30:00,7.43,7.45,7.42,7.43,107900.0,5.2498,5.2639,5.2427,5.2498,107900.0
2005-02-11 12:00:00,7.44,7.44,7.39,7.41,58500.0,5.2568,5.2568,5.2215,5.2356,58500.0
2005-02-11 12:30:00,7.42,7.44,7.39,7.42,54800.0,5.2427,5.2568,5.2215,5.2427,54800.0
2005-02-11 13:00:00,7.42,7.43,7.38,7.42,85700.0,5.2427,5.2498,5.2145,5.2427,85700.0
2005-02-11 13:30:00,7.42,7.42,7.4,7.42,43000.0,5.2427,5.2427,5.2286,5.2427,43000.0
2005-02-11 14:00:00,7.42,7.42,7.39,7.39,26700.0,5.2427,5.2427,5.2215,5.2215,26700.0
2005-02-11 14:30:00,7.4,7.4,7.38,7.4,39700.0,5.2286,5.2286,5.2145,5.2286,39700.0
2005-02-11 15:00:00,7.4,7.43,7.39,7.4,65100.0,5.2286,5.2498,5.2215,5.2286,65100.0
2005-02-11 15:30:00,7.4,7.42,7.34,7.34,126400.0,5.2286,5.2427,5.1862,5.1862,126400.0
2005-02-14 09:30:00,7.39,7.39,7.31,7.37,47600.0,5.2215,5.2215,5.165,5.2074,47600.0
2005-02-14 10:00:00,7.36,7.4,7.34,7.39,1858200.0,5.2003,5.2286,5.1862,5.2215,1858200.0
2005-02-14 10:30:00,7.38,7.38,7.33,7.34,56200.0,5.2145,5.2145,5.1791,5.1862,56200.0
2005-02-14 11:00:00,7.34,7.34,7.29,7.29,33300.0,5.1862,5.1862,5.1509,5.1509,33300.0
2005-02-14 11:30:00,7.3,7.3,7.29,7.29,37200.0,5.1579,5.1579,5.1509,5.1509,37200.0
2005-02-14 12:00:00,7.29,7.29,7.17,7.18,64300.0,5.1509,5.1509,5.0661,5.0731,64300.0
2005-02-14 12:30:00,7.18,7.18,7.1,7.11,54100.0,5.0731,5.0731,5.0166,5.0237,54100.0
2005-02-14 13:00:00,7.11,7.13,7.1,7.13,48200.0,5.0237,5.0378,5.0166,5.0378,48200.0
2005-02-14 13:30:00,7.12,7.24,7.12,7.13,16100.0,5.0307,5.1155,5.0307,5.0378,16100.0
2005-02-14 14:00:00,7.13,7.2,7.13,7.17,51200.0,5.0378,5.0873,5.0378,5.0661,51200.0
2005-02-14 14:30:00,7.19,7.27,7.19,7.27,272600.0,5.0802,5.1367,5.0802,5.1367,272600.0
2005-02-14 15:00:00,7.26,7.33,7.25,7.31,80600.0,5.1297,5.1791,5.1226,5.165,80600.0
2005-02-14 15:30:00,7.33,7.34,7.31,7.32,68600.0,5.1791,5.1862,5.165,5.1721,68600.0
2005-02-15 09:30:00,7.33,7.38,7.3,7.38,100000.0,5.1791,5.2145,5.1579,5.2145,100000.0
2005-02-15 10:00:00,7.37,7.38,7.35,7.37,21900.0,5.2074,5.2145,5.1933,5.2074,21900.0
2005-02-15 10:30:00,7.36,7.37,7.33,7.36,16400.0,5.2003,5.2074,5.1791,5.2003,16400.0
2005-02-15 11:00:00,7.37,7.39,7.33,7.38,59600.0,5.2074,5.2215,5.1791,5.2145,59600.0
2005-02-15 11:30:00,7.4,7.4,7.34,7.35,52000.0,5.2286,5.2286,5.1862,5.1933,52000.0
2005-02-15 12:00:00,7.39,7.39,7.34,7.38,19400.0,5.2215,5.2215,5.1862,5.2145,19400.0
2005-02-15 12:30:00,7.38,7.38,7.29,7.36,40300.0,5.2145,5.2145,5.1509,5.2003,40300.0
2005-02-15 13:00:00,7.36,7.38,7.35,7.37,19600.0,5.2003,5.2145,5.1933,5.2074,19600.0
2005-02-15 13:30:00,7.36,7.37,7.34,7.36,78800.0,5.2003,5.2074,5.1862,5.2003,78800.0
2005-02-15 14:00:00,7.35,7.37,7.34,7.37,16700.0,5.1933,5.2074,5.1862,5.2074,16700.0
2005-02-15 14:30:00,7.36,7.36,7.35,7.35,23200.0,5.2003,5.2003,5.1933,5.1933,23200.0
2005-02-15 15:00:00,7.35,7.38,7.35,7.37,26600.0,5.1933,5.2145,5.1933,5.2074,26600.0
2005-02-15 15:30:00,7.35,7.4,7.35,7.39,71500.0,5.1933,5.2286,5.1933,5.2215,71500.0
2005-02-16 09:30:00,7.35,7.41,7.33,7.37,37900.0,5.1933,5.2356,5.1791,5.2074,37900.0
2005-02-16 10:00:00,7.37,7.39,7.35,7.36,17800.0,5.2074,5.2215,5.1933,5.2003,17800.0
2005-02-16 10:30:00,7.36,7.39,7.35,7.39,47300.0,5.2003,5.2215,5.1933,5.2215,47300.0
2005-02-16 11:00:00,7.39,7.4,7.37,7.39,18200.0,5.2215,5.2286,5.2074,5.2215,18200.0
2005-02-16 11:30:00,7.39,7.39,7.37,7.37,14900.0,5.2215,5.2215,5.2074,5.2074,14900.0
2005-02-16 12:00:00,7.36,7.38,7.34,7.38,35600.0,5.2003,5.2145,5.1862,5.2145,35600.0
2005-02-16 12:30:00,7.38,7.38,7.35,7.37,38700.0,5.2145,5.2145,5.1933,5.2074,38700.0
2005-02-16 13:00:00,7.38,7.38,7.34,7.38,36500.0,5.2145,5.2145,5.1862,5.2145,36500.0
2005-02-16 13:30:00,7.37,7.38,7.35,7.36,30400.0,5.2074,5.2145,5.1933,5.2003,30400.0
2005-02-16 14:00:00,7.37,7.39,7.35,7.37,11500.0,5.2074,5.2215,5.1933,5.2074,11500.0
2005-02-16 14:30:00,7.37,7.39,7.37,7.39,16500.0,5.2074,5.2215,5.2074,5.2215,16500.0
2005-02-16 15:00:00,7.39,7.4,7.37,7.39,14900.0,5.2215,5.2286,5.2074,5.2215,14900.0
2005-02-16 15:30:00,7.39,7.39,7.36,7.39,34200.0,5.2215,5.2215,5.2003,5.2215,34200.0
2005-02-17 09:30:00,7.38,7.38,7.35,7.37,24800.0,5.2145,5.2145,5.1933,5.2074,24800.0
2005-02-17 10:00:00,7.36,7.37,7.35,7.37,10400.0,5.2003,5.2074,5.1933,5.2074,10400.0
2005-02-17 10:30:00,7.36,7.37,7.34,7.35,9200.0,5.2003,5.2074,5.1862,5.1933,9200.0
2005-02-17 11:00:00,7.35,7.36,7.34,7.36,8100.0,5.1933,5.2003,5.1862,5.2003,8100.0
2005-02-17 11:30:00,7.36,7.37,7.35,7.35,11600.0,5.2003,5.2074,5.1933,5.1933,11600.0
2005-02-17 12:00:00,7.35,7.37,7.34,7.36,5200.0,5.1933,5.2074,5.1862,5.2003,5200.0
2005-02-17 12:30:00,7.36,7.37,7.36,7.37,8000.0,5.2003,5.2074,5.2003,5.2074,8000.0
2005-02-17 13:00:00,7.37,7.38,7.36,7.38,16900.0,5.2074,5.2145,5.2003,5.2145,16900.0
2005-02-17 13:30:00,7.37,7.39,7.35,7.35,14200.0,5.2074,5.2215,5.1933,5.1933,14200.0
2005-02-17 14:00:00,7.35,7.39,7.33,7.36,16500.0,5.1933,5.2215,5.1791,5.2003,16500.0
2005-02-17 14:30:00,7.36,7.38,7.34,7.35,24800.0,5.2003,5.2145,5.1862,5.1933,24800.0
2005-02-17 15:00:00,7.36,7.36,7.32,7.34,35400.0,5.2003,5.2003,5.1721,5.1862,35400.0
2005-02-17 15:30:00,7.34,7.36,7.33,7.33,25400.0,5.1862,5.2003,5.1791,5.1791,25400.0
2005-02-18 09:30:00,7.37,7.38,7.35,7.38,28200.0,5.2074,5.2145,5.1933,5.2145,28200.0
2005-02-18 10:00:00,7.38,7.4,7.35,7.39,28500.0,5.2145,5.2286,5.1933,5.2215,28500.0
2005-02-18 10:30:00,7.39,7.4,7.38,7.39,15200.0,5.2215,5.2286,5.2145,5.2215,15200.0
2005-02-18 11:00:00,7.39,7.4,7.35,7.4,15900.0,5.2215,5.2286,5.1933,5.2286,15900.0
2005-02-18 11:30:00,7.39,7.4,7.39,7.4,7600.0,5.2215,5.2286,5.2215,5.2286,7600.0
2005-02-18 12:00:00,7.39,7.4,7.37,7.37,21200.0,5.2215,5.2286,5.2074,5.2074,21200.0
2005-02-18 12:30:00,7.37,7.38,7.35,7.35,19300.0,5.2074,5.2145,5.1933,5.1933,19300.0
2005-02-18 13:00:00,7.36,7.37,7.35,7.36,9300.0,5.2003,5.2074,5.1933,5.2003,9300.0
2005-02-18 13:30:00,7.36,7.38,7.35,7.37,10400.0,5.2003,5.2145,5.1933,5.2074,10400.0
2005-02-18 14:00:00,7.36,7.38,7.35,7.37,20500.0,5.2003,5.2145,5.1933,5.2074,20500.0
2005-02-18 14:30:00,7.38,7.38,7.34,7.36,12400.0,5.2145,5.2145,5.1862,5.2003,12400.0
2005-02-18 15:00:00,7.35,7.39,7.35,7.36,35800.0,5.1933,5.2215,5.1933,5.2003,35800.0
2005-02-18 15:30:00,7.35,7.36,7.35,7.35,36500.0,5.1933,5.2003,5.1933,5.1933,36500.0
2005-02-22 09:30:00,7.3,7.33,7.25,7.25,57500.0,5.1579,5.1791,5.1226,5.1226,57500.0
2005-02-22 10:00:00,7.28,7.31,7.26,7.29,21200.0,5.1438,5.165,5.1297,5.1509,21200.0
2005-02-22 10:30:00,7.29,7.3,7.23,7.23,42800.0,5.1509,5.1579,5.1085,5.1085,42800.0
2005-02-22 11:00:00,7.22,7.32,7.22,7.32,16300.0,5.1014,5.1721,5.1014,5.1721,16300.0
2005-02-22 11:30:00,7.34,7.35,7.34,7.34,31600.0,5.1862,5.1933,5.1862,5.1862,31600.0
2005-02-22 12:00:00,7.35,7.35,7.3,7.32,21800.0,5.1933,5.1933,5.1579,5.1721,21800.0
2005-02-22 12:30:00,7.32,7.33,7.3,7.3,37200.0,5.1721,5.1791,5.1579,5.1579,37200.0
2005-02-22 13:00:00,7.3,7.32,7.3,7.31,10700.0,5.1579,5.1721,5.1579,5.165,10700.0
2005-02-22 13:30:00,7.31,7.34,7.31,7.32,46200.0,5.165,5.1862,5.165,5.1721,46200.0
2005-02-22 14:00:00,7.3,7.34,7.25,7.3,70900.0,5.1579,5.1862,5.1226,5.1579,70900.0
2005-02-22 14:30:00,7.3,7.36,7.3,7.35,28000.0,5.1579,5.2003,5.1579,5.1933,28000.0
2005-02-22 15:00:00,7.36,7.39,7.32,7.35,34500.0,5.2003,5.2215,5.1721,5.1933,34500.0
2005-02-22 15:30:00,7.35,7.37,7.3,7.33,45800.0,5.1933,5.2074,5.1579,5.1791,45800.0
2005-02-23 09:30:00,7.31,7.36,7.31,7.32,53500.0,5.165,5.2003,5.165,5.1721,53500.0
2005-02-23 10:00:00,7.32,7.35,7.3,7.34,12800.0,5.1721,5.1933,5.1579,5.1862,12800.0
2005-02-23 10:30:00,7.34,7.37,7.34,7.35,11800.0,5.1862,5.2074,5.1862,5.1933,11800.0
2005-02-23 11:00:00,7.36,7.37,7.35,7.35,28500.0,5.2003,5.2074,5.1933,5.1933,28500.0
2005-02-23 11:30:00,7.35,7.36,7.33,7.34,27400.0,5.1933,5.2003,5.1791,5.1862,27400.0
2005-02-23 12:00:00,7.34,7.35,7.32,7.34,10900.0,5.1862,5.1933,5.1721,5.1862,10900.0
2005-02-23 12:30:00,7.34,7.35,7.34,7.35,12500.0,5.1862,5.1933,5.1862,5.1933,12500.0
2005-02-23 13:00:00,7.35,7.36,7.34,7.36,24700.0,5.1933,5.2003,5.1862,5.2003,24700.0
2005-02-23 13:30:00,7.35,7.37,7.34,7.37,37700.0,5.1933,5.2074,5.1862,5.2074,37700.0
2005-02-23 14:00:00,7.36,7.37,7.35,7.37,23100.0,5.2003,5.2074,5.1933,5.2074,23100.0
2005-02-23 14:30:00,7.37,7.38,7.35,7.37,17100.0,5.2074,5.2145,5.1933,5.2074,17100.0
2005-02-23 15:00:00,7.37,7.38,7.34,7.35,30500.0,5.2074,5.2145,5.1862,5.1933,30500.0
2005-02-23 15:30:00,7.35,7.39,7.35,7.39,74800.0,5.1933,5.2215,5.1933,5.2215,74800.0
2005-02-24 09:30:00,7.4,7.41,7.38,7.4,72700.0,5.2286,5.2356,5.2145,5.2286,72700.0
2005-02-24 10:00:00,7.4,7.42,7.38,7.41,31900.0,5.2286,5.2427,5.2145,5.2356,31900.0
2005-02-24 10:30:00,7.39,7.41,7.37,7.37,53000.0,5.2215,5.2356,5.2074,5.2074,53000.0
2005-02-24 11:00:00,7.39,7.41,7.37,7.41,49700.0,5.2215,5.2356,5.2074,5.2356,49700.0
2005-02-24 11:30:00,7.4,7.41,7.36,7.38,42000.0,5.2286,5.2356,5.2003,5.2145,42000.0
2005-02-24 12:00:00,7.38,7.4,7.38,7.39,26800.0,5.2145,5.2286,5.2145,5.2215,26800.0
2005-02-24 12:30:00,7.38,7.44,7.38,7.44,40000.0,5.2145,5.2568,5.2145,5.2568,40000.0
2005-02-24 13:00:00,7.42,7.44,7.39,7.44,47000.0,5.2427,5.2568,5.2215,5.2568,47000.0
2005-02-24 13:30:00,7.42,7.43,7.4,7.42,29300.0,5.2427,5.2498,5.2286,5.2427,29300.0
2005-02-24 14:00:00,7.41,7.42,7.4,7.41,22600.0,5.2356,5.2427,5.2286,5.2356,22600.0
2005-02-24 14:30:00,7.42,7.42,7.4,7.4,55800.0,5.2427,5.2427,5.2286,5.2286,55800.0
2005-02-24 15:00:00,7.41,7.45,7.4,7.45,43200.0,5.2356,5.2639,5.2286,5.2639,43200.0
2005-02-24 15:30:00,7.42,7.44,7.4,7.43,47900.0,5.2427,5.2568,5.2286,5.2498,47900.0
2005-02-25 09:30:00,7.45,7.55,7.42,7.51,185900.0,5.2639,5.3346,5.2427,5.3063,185900.0
2005-02-25 10:00:00,7.53,7.6,7.5,7.54,51800.0,5.3204,5.3699,5.2992,5.3275,51800.0
2005-02-25 10:30:00,7.53,7.57,7.52,7.57,50300.0,5.3204,5.3487,5.3134,5.3487,50300.0
2005-02-25 11:00:00,7.56,7.6,7.54,7.59,60400.0,5.3416,5.3699,5.3275,5.3628,60400.0
2005-02-25 11:30:00,7.6,7.62,7.58,7.61,44900.0,5.3699,5.384,5.3558,5.377,44900.0
2005-02-25 12:00:00,7.61,7.65,7.58,7.6,130300.0,5.377,5.4052,5.3558,5.3699,130300.0
2005-02-25 12:30:00,7.59,7.63,7.58,7.6,69300.0,5.3628,5.3911,5.3558,5.3699,69300.0
2005-02-25 13:00:00,7.61,7.63,7.58,7.58,36000.0,5.377,5.3911,5.3558,5.3558,36000.0
2005-02-25 13:30:00,7.58,7.6,7.58,7.58,31500.0,5.3558,5.3699,5.3558,5.3558,31500.0
2005-02-25 14:00:00,7.58,7.59,7.52,7.54,62900.0,5.3558,5.3628,5.3134,5.3275,62900.0
2005-02-25 14:30:00,7.55,7.59,7.51,7.54,57900.0,5.3346,5.3628,5.3063,5.3275,57900.0
2005-02-25 15:00:00,7.54,7.55,7.5,7.5,140700.0,5.3275,5.3346,5.2992,5.2992,140700.0
2005-02-25 15:30:00,7.54,7.59,7.52,7.57,133500.0,5.3275,5.3628,5.3134,5.3487,133500.0
2005-02-28 09:30:00,7.55,7.6,7.5,7.54,32300.0,5.3346,5.3699,5.2992,5.3275,32300.0
2005-02-28 10:00:00,7.55,7.6,7.53,7.57,28600.0,5.3346,5.3699,5.3204,5.3487,28600.0
2005-02-28 10:30:00,7.56,7.6,7.53,7.6,52700.0,5.3416,5.3699,5.3204,5.3699,52700.0
2005-02-28 11:00:00,7.58,7.58,7.52,7.54,43300.0,5.3558,5.3558,5.3134,5.3275,43300.0
2005-02-28 11:30:00,7.54,7.54,7.5,7.52,17900.0,5.3275,5.3275,5.2992,5.3134,17900.0
2005-02-28 12:00:00,7.51,7.53,7.5,7.5,36000.0,5.3063,5.3204,5.2992,5.2992,36000.0
2005-02-28 12:30:00,7.5,7.53,7.5,7.52,12300.0,5.2992,5.3204,5.2992,5.3134,12300.0
2005-02-28 13:00:00,7.5,7.54,7.5,7.52,33100.0,5.2992,5.3275,5.2992,5.3134,33100.0
2005-02-28 13:30:00,7.52,7.52,7.49,7.51,16300.0,5.3134,5.3134,5.2922,5.3063,16300.0
2005-02-28 14:00:00,7.5,7.53,7.5,7.51,12200.0,5.2992,5.3204,5.2992,5.3063,12200.0
2005-02-28 14:30:00,7.52,7.53,7.48,7.5,18800.0,5.3134,5.3204,5.2851,5.2992,18800.0
2005-02-28 15:00:00,7.51,7.54,7.48,7.51,54800.0,5.3063,5.3275,5.2851,5.3063,54800.0
2005-02-28 15:30:00,7.51,7.54,7.45,7.5,122400.0,5.3063,5.3275,5.2639,5.2992,122400.0
2005-03-01 09:30:00,7.52,7.58,7.51,7.58,65400.0,5.3134,5.3558,5.3063,5.3558,65400.0
2005-03-01 10:00:00,7.59,7.6,7.56,7.59,112300.0,5.3628,5.3699,5.3416,5.3628,112300.0
2005-03-01 10:30:00,7.59,7.65,7.57,7.65,72900.0,5.3628,5.4052,5.3487,5.4052,72900.0
2005-03-01 11:00:00,7.66,7.68,7.65,7.68,33300.0,5.4123,5.4264,5.4052,5.4264,33300.0
2005-03-01 11:30:00,7.67,7.7,7.67,7.7,199500.0,5.4194,5.4406,5.4194,5.4406,199500.0
2005-03-01 12:00:00,7.7,7.7,7.64,7.66,57900.0,5.4406,5.4406,5.3982,5.4123,57900.0
2005-03-01 12:30:00,7.68,7.68,7.63,7.66,84100.0,5.4264,5.4264,5.3911,5.4123,84100.0
2005-03-01 13:00:00,7.67,7.7,7.66,7.67,121200.0,5.4194,5.4406,5.4123,5.4194,121200.0
2005-03-01 13:30:00,7.68,7.68,7.64,7.68,34000.0,5.4264,5.4264,5.3982,5.4264,34000.0
2005-03-01 14:00:00,7.66,7.69,7.65,7.68,37400.0,5.4123,5.4335,5.4052,5.4264,37400.0
2005-03-01 14:30:00,7.68,7.7,7.0,7.69,1123400.0,5.4264,5.4406,4.946,5.4335,1123400.0
2005-03-01 15:00:00,7.69,7.74,7.69,7.71,116600.0,5.4335,5.4688,5.4335,5.4476,116600.0
2005-03-01 15:30:00,7.7,7.71,7.68,7.7,69900.0,5.4406,5.4476,5.4264,5.4406,69900.0
2005-03-02 09:30:00,7.71,7.72,7.68,7.71,44100.0,5.4476,5.4547,5.4264,5.4476,44100.0
2005-03-02 10:00:00,7.71,7.73,7.7,7.72,70800.0,5.4476,5.4618,5.4406,5.4547,70800.0
2005-03-02 10:30:00,7.72,7.73,7.71,7.72,21200.0,5.4547,5.4618,5.4476,5.4547,21200.0
2005-03-02 11:00:00,7.72,7.76,7.71,7.76,553100.0,5.4547,5.4829,5.4476,5.4829,553100.0
2005-03-02 11:30:00,7.74,7.78,7.74,7.75,56900.0,5.4688,5.4971,5.4688,5.4759,56900.0
2005-03-02 12:00:00,7.77,7.78,7.72,7.76,200800.0,5.49,5.4971,5.4547,5.4829,200800.0
2005-03-02 12:30:00,7.75,7.77,7.73,7.76,945200.0,5.4759,5.49,5.4618,5.4829,945200.0
2005-03-02 13:00:00,7.76,7.78,7.74,7.78,37700.0,5.4829,5.4971,5.4688,5.4971,37700.0
2005-03-02 13:30:00,7.78,7.78,7.75,7.75,65900.0,5.4971,5.4971,5.4759,5.4759,65900.0
2005-03-02 14:00:00,7.76,7.78,7.75,7.77,261000.0,5.4829,5.4971,5.4759,5.49,261000.0
2005-03-02 14:30:00,7.77,7.78,7.77,7.77,28300.0,5.49,5.4971,5.49,5.49,28300.0
2005-03-02 15:00:00,7.77,7.78,7.76,7.77,44500.0,5.49,5.4971,5.4829,5.49,44500.0
2005-03-02 15:30:00,7.77,7.8,7.77,7.77,117000.0,5.49,5.5112,5.49,5.49,117000.0
2005-03-03 09:30:00,7.8,7.9,7.8,7.86,142800.0,5.5112,5.5819,5.5112,5.5536,142800.0
2005-03-03 10:00:00,7.84,7.86,7.82,7.84,65100.0,5.5395,5.5536,5.5253,5.5395,65100.0
2005-03-03 10:30:00,7.84,7.85,7.82,7.82,51700.0,5.5395,5.5465,5.5253,5.5253,51700.0
2005-03-03 11:00:00,7.84,7.84,7.8,7.84,57100.0,5.5395,5.5395,5.5112,5.5395,57100.0
2005-03-03 11:30:00,7.83,7.84,7.75,7.78,120600.0,5.5324,5.5395,5.4759,5.4971,120600.0
2005-03-03 12:00:00,7.78,7.81,7.76,7.81,101100.0,5.4971,5.5183,5.4829,5.5183,101100.0
2005-03-03 12:30:00,7.8,7.83,7.78,7.83,37800.0,5.5112,5.5324,5.4971,5.5324,37800.0
2005-03-03 13:00:00,7.82,7.88,7.8,7.82,212100.0,5.5253,5.5677,5.5112,5.5253,212100.0
2005-03-03 13:30:00,7.82,7.83,7.82,7.82,50200.0,5.5253,5.5324,5.5253,5.5253,50200.0
2005-03-03 14:00:00,7.82,7.84,7.82,7.84,54100.0,5.5253,5.5395,5.5253,5.5395,54100.0
2005-03-03 14:30:00,7.84,7.88,7.84,7.86,81700.0,5.5395,5.5677,5.5395,5.5536,81700.0
2005-03-03 15:00:00,7.86,7.88,7.83,7.84,79400.0,5.5536,5.5677,5.5324,5.5395,79400.0
2005-03-03 15:30:00,7.83,7.86,7.82,7.85,123300.0,5.5324,5.5536,5.5253,5.5465,123300.0
2005-03-04 09:30:00,7.82,7.85,7.82,7.84,27600.0,5.5253,5.5465,5.5253,5.5395,27600.0
2005-03-04 10:00:00,7.84,7.86,7.81,7.85,43600.0,5.5395,5.5536,5.5183,5.5465,43600.0
2005-03-04 10:30:00,7.84,7.86,7.82,7.84,18900.0,5.5395,5.5536,5.5253,5.5395,18900.0
2005-03-04 11:00:00,7.83,7.85,7.82,7.85,9200.0,5.5324,5.5465,5.5253,5.5465,9200.0
2005-03-04 11:30:00,7.84,7.85,7.81,7.84,21100.0,5.5395,5.5465,5.5183,5.5395,21100.0
2005-03-04 12:00:00,7.81,7.85,7.81,7.84,17900.0,5.5183,5.5465,5.5183,5.5395,17900.0
2005-03-04 12:30:00,7.85,7.85,7.81,7.84,17100.0,5.5465,5.5465,5.5183,5.5395,17100.0
2005-03-04 13:00:00,7.84,7.84,7.79,7.82,13500.0,5.5395,5.5395,5.5041,5.5253,13500.0
2005-03-04 13:30:00,7.82,7.83,7.78,7.83,19000.0,5.5253,5.5324,5.4971,5.5324,19000.0
2005-03-04 14:00:00,7.83,7.83,7.76,7.79,24700.0,5.5324,5.5324,5.4829,5.5041,24700.0
2005-03-04 14:30:00,7.79,7.8,7.7,7.74,128400.0,5.5041,5.5112,5.4406,5.4688,128400.0
2005-03-04 15:00:00,7.73,7.75,7.72,7.74,127100.0,5.4618,5.4759,5.4547,5.4688,127100.0
2005-03-04 15:30:00,7.74,7.77,7.69,7.74,201500.0,5.4688,5.49,5.4335,5.4688,201500.0
2005-03-07 09:30:00,7.6,7.81,7.6,7.78,113600.0,5.3699,5.5183,5.3699,5.4971,113600.0
2005-03-07 10:00:00,7.79,7.79,7.7,7.7,11100.0,5.5041,5.5041,5.4406,5.4406,11100.0
2005-03-07 10:30:00,7.7,7.71,7.66,7.67,24500.0,5.4406,5.4476,5.4123,5.4194,24500.0
2005-03-07 11:00:00,7.66,7.69,7.66,7.69,39700.0,5.4123,5.4335,5.4123,5.4335,39700.0
2005-03-07 11:30:00,7.69,7.75,7.69,7.75,10000.0,5.4335,5.4759,5.4335,5.4759,10000.0
2005-03-07 12:00:00,7.74,7.75,7.71,7.74,13800.0,5.4688,5.4759,5.4476,5.4688,13800.0
2005-03-07 12:30:00,7.74,7.75,7.69,7.71,20300.0,5.4688,5.4759,5.4335,5.4476,20300.0
2005-03-07 13:00:00,7.71,7.74,7.69,7.7,13100.0,5.4476,5.4688,5.4335,5.4406,13100.0
2005-03-07 13:30:00,7.7,7.74,7.7,7.73,9800.0,5.4406,5.4688,5.4406,5.4618,9800.0
2005-03-07 14:00:00,7.73,7.75,7.73,7.74,16700.0,5.4618,5.4759,5.4618,5.4688,16700.0
2005-03-07 14:30:00,7.75,7.81,7.73,7.75,27700.0,5.4759,5.5183,5.4618,5.4759,27700.0
2005-03-07 15:00:00,7.76,7.77,7.72,7.77,36400.0,5.4829,5.49,5.4547,5.49,36400.0
2005-03-07 15:30:00,7.75,7.79,7.72,7.77,259200.0,5.4759,5.5041,5.4547,5.49,259200.0
2005-03-08 09:30:00,7.75,7.75,7.72,7.74,157800.0,5.4759,5.4759,5.4547,5.4688,157800.0
2005-03-08 10:00:00,7.74,7.74,7.68,7.7,102000.0,5.4688,5.4688,5.4264,5.4406,102000.0
2005-03-08 10:30:00,7.7,7.72,7.69,7.7,156800.0,5.4406,5.4547,5.4335,5.4406,156800.0
2005-03-08 11:00:00,7.7,7.73,7.69,7.69,226800.0,5.4406,5.4618,5.4335,5.4335,226800.0
2005-03-08 11:30:00,7.68,7.7,7.64,7.64,257100.0,5.4264,5.4406,5.3982,5.3982,257100.0
2005-03-08 12:00:00,7.63,7.65,7.61,7.63,772500.0,5.3911,5.4052,5.377,5.3911,772500.0
2005-03-08 12:30:00,7.64,7.69,7.63,7.69,14400.0,5.3982,5.4335,5.3911,5.4335,14400.0
2005-03-08 13:00:00,7.68,7.68,7.66,7.68,8700.0,5.4264,5.4264,5.4123,5.4264,8700.0
2005-03-08 13:30:00,7.69,7.69,7.66,7.69,63700.0,5.4335,5.4335,5.4123,5.4335,63700.0
2005-03-08 14:00:00,7.69,7.7,7.67,7.69,33400.0,5.4335,5.4406,5.4194,5.4335,33400.0
2005-03-08 14:30:00,7.68,7.69,7.67,7.68,9800.0,5.4264,5.4335,5.4194,5.4264,9800.0
2005-03-08 15:00:00,7.68,7.68,7.67,7.67,31900.0,5.4264,5.4264,5.4194,5.4194,31900.0
2005-03-08 15:30:00,7.67,7.7,7.64,7.7,74500.0,5.4194,5.4406,5.3982,5.4406,74500.0
2005-03-09 09:30:00,7.6,7.63,7.6,7.61,33200.0,5.3699,5.3911,5.3699,5.377,33200.0
2005-03-09 10:00:00,7.6,7.61,7.6,7.61,23900.0,5.3699,5.377,5.3699,5.377,23900.0
2005-03-09 10:30:00,7.63,7.69,7.61,7.69,194200.0,5.3911,5.4335,5.377,5.4335,194200.0
2005-03-09 11:00:00,7.65,7.69,7.61,7.64,13700.0,5.4052,5.4335,5.377,5.3982,13700.0
2005-03-09 11:30:00,7.64,7.7,7.64,7.7,6600.0,5.3982,5.4406,5.3982,5.4406,6600.0
2005-03-09 12:00:00,7.69,7.7,7.67,7.67,12800.0,5.4335,5.4406,5.4194,5.4194,12800.0
2005-03-09 12:30:00,7.67,7.68,7.67,7.67,32400.0,5.4194,5.4264,5.4194,5.4194,32400.0
2005-03-09 13:00:00,7.68,7.69,7.67,7.67,32200.0,5.4264,5.4335,5.4194,5.4194,32200.0
2005-03-09 13:30:00,7.67,7.69,7.67,7.68,11200.0,5.4194,5.4335,5.4194,5.4264,11200.0
2005-03-09 14:00:00,7.68,7.7,7.67,7.69,15900.0,5.4264,5.4406,5.4194,5.4335,15900.0
2005-03-09 14:30:00,7.69,7.69,7.67,7.67,5700.0,5.4335,5.4335,5.4194,5.4194,5700.0
2005-03-09 15:00:00,7.67,7.69,7.65,7.68,51200.0,5.4194,5.4335,5.4052,5.4264,51200.0
2005-03-09 15:30:00,7.68,7.69,7.67,7.67,28700.0,5.4264,5.4335,5.4194,5.4194,28700.0
2005-03-10 09:30:00,7.66,7.7,7.65,7.67,8300.0,5.4123,5.4406,5.4052,5.4194,8300.0
2005-03-10 10:00:00,7.68,7.68,7.66,7.66,4000.0,5.4264,5.4264,5.4123,5.4123,4000.0
2005-03-10 10:30:00,7.66,7.7,7.65,7.67,55800.0,5.4123,5.4406,5.4052,5.4194,55800.0
2005-03-10 11:00:00,7.67,7.7,7.66,7.67,128500.0,5.4194,5.4406,5.4123,5.4194,128500.0
2005-03-10 11:30:00,7.69,7.71,7.67,7.68,81100.0,5.4335,5.4476,5.4194,5.4264,81100.0
2005-03-10 12:00:00,7.7,7.72,7.65,7.67,12800.0,5.4406,5.4547,5.4052,5.4194,12800.0
2005-03-10 12:30:00,7.67,7.69,7.67,7.67,4700.0,5.4194,5.4335,5.4194,5.4194,4700.0
2005-03-10 13:00:00,7.66,7.69,7.66,7.69,11300.0,5.4123,5.4335,5.4123,5.4335,11300.0
2005-03-10 13:30:00,7.68,7.7,7.67,7.69,7900.0,5.4264,5.4406,5.4194,5.4335,7900.0
2005-03-10 14:00:00,7.71,7.72,7.69,7.7,14400.0,5.4476,5.4547,5.4335,5.4406,14400.0
2005-03-10 14:30:00,7.7,7.74,7.7,7.74,60800.0,5.4406,5.4688,5.4406,5.4688,60800.0
2005-03-10 15:00:00,7.74,7.75,7.71,7.72,16800.0,5.4688,5.4759,5.4476,5.4547,16800.0
2005-03-10 15:30:00,7.72,7.75,7.72,7.73,743700.0,5.4547,5.4759,5.4547,5.4618,743700.0
2005-03-11 09:30:00,7.71,7.75,7.71,7.74,9300.0,5.4476,5.4759,5.4476,5.4688,9300.0
2005-03-11 10:00:00,7.72,7.75,7.71,7.72,43300.0,5.4547,5.4759,5.4476,5.4547,43300.0
2005-03-11 10:30:00,7.72,7.73,7.72,7.72,28800.0,5.4547,5.4618,5.4547,5.4547,28800.0
2005-03-11 11:00:00,7.72,7.73,7.72,7.72,23200.0,5.4547,5.4618,5.4547,5.4547,23200.0
2005-03-11 11:30:00,7.72,7.73,7.72,7.73,27100.0,5.4547,5.4618,5.4547,5.4618,27100.0
2005-03-11 12:00:00,7.73,7.74,7.72,7.72,19800.0,5.4618,5.4688,5.4547,5.4547,19800.0
2005-03-11 12:30:00,7.72,7.74,7.72,7.74,11700.0,5.4547,5.4688,5.4547,5.4688,11700.0
2005-03-11 13:00:00,7.73,7.74,7.72,7.72,14700.0,5.4618,5.4688,5.4547,5.4547,14700.0
2005-03-11 13:30:00,7.73,7.73,7.72,7.72,66900.0,5.4618,5.4618,5.4547,5.4547,66900.0
2005-03-11 14:00:00,7.73,7.74,7.72,7.73,24400.0,5.4618,5.4688,5.4547,5.4618,24400.0
2005-03-11 14:30:00,7.72,7.75,7.72,7.73,85000.0,5.4547,5.4759,5.4547,5.4618,85000.0
2005-03-11 15:00:00,7.74,7.78,7.72,7.77,406600.0,5.4688,5.4971,5.4547,5.49,406600.0
2005-03-11 15:30:00,7.78,7.79,7.75,7.78,127700.0,5.4971,5.5041,5.4759,5.4971,127700.0
2005-03-14 09:30:00,7.65,7.65,7.4,7.45,504300.0,5.4052,5.4052,5.2286,5.2639,504300.0
2005-03-14 10:00:00,7.45,7.47,7.35,7.46,607000.0,5.2639,5.278,5.1933,5.271,607000.0
2005-03-14 10:30:00,7.43,7.46,7.4,7.42,179600.0,5.2498,5.271,5.2286,5.2427,179600.0
2005-03-14 11:00:00,7.43,7.45,7.4,7.42,152600.0,5.2498,5.2639,5.2286,5.2427,152600.0
2005-03-14 11:30:00,7.42,7.43,7.39,7.39,187800.0,5.2427,5.2498,5.2215,5.2215,187800.0
2005-03-14 12:00:00,7.4,7.41,7.36,7.41,113700.0,5.2286,5.2356,5.2003,5.2356,113700.0
2005-03-14 12:30:00,7.4,7.41,7.35,7.36,265500.0,5.2286,5.2356,5.1933,5.2003,265500.0
2005-03-14 13:00:00,7.36,7.36,7.31,7.33,329100.0,5.2003,5.2003,5.165,5.1791,329100.0
2005-03-14 13:30:00,7.34,7.39,7.33,7.38,135600.0,5.1862,5.2215,5.1791,5.2145,135600.0
2005-03-14 14:00:00,7.38,7.38,7.31,7.35,212400.0,5.2145,5.2145,5.165,5.1933,212400.0
2005-03-14 14:30:00,7.35,7.39,7.34,7.38,92800.0,5.1933,5.2215,5.1862,5.2145,92800.0
2005-03-14 15:00:00,7.37,7.4,7.36,7.4,178000.0,5.2074,5.2286,5.2003,5.2286,178000.0
2005-03-14 15:30:00,7.4,7.45,7.38,7.43,235600.0,5.2286,5.2639,5.2145,5.2498,235600.0
2005-03-15 09:30:00,7.37,7.38,7.2,7.28,192600.0,5.2074,5.2145,5.0873,5.1438,192600.0
2005-03-15 10:00:00,7.28,7.35,7.27,7.3,193700.0,5.1438,5.1933,5.1367,5.1579,193700.0
2005-03-15 10:30:00,7.3,7.33,7.29,7.32,127900.0,5.1579,5.1791,5.1509,5.1721,127900.0
2005-03-15 11:00:00,7.32,7.32,7.3,7.3,65500.0,5.1721,5.1721,5.1579,5.1579,65500.0
2005-03-15 11:30:00,7.3,7.32,7.3,7.3,168900.0,5.1579,5.1721,5.1579,5.1579,168900.0
2005-03-15 12:00:00,7.3,7.3,7.27,7.29,151200.0,5.1579,5.1579,5.1367,5.1509,151200.0
2005-03-15 12:30:00,7.29,7.3,7.27,7.28,111000.0,5.1509,5.1579,5.1367,5.1438,111000.0
2005-03-15 13:00:00,7.28,7.29,7.27,7.27,40200.0,5.1438,5.1509,5.1367,5.1367,40200.0
2005-03-15 13:30:00,7.27,7.27,7.25,7.26,256200.0,5.1367,5.1367,5.1226,5.1297,256200.0
2005-03-15 14:00:00,7.26,7.28,7.25,7.26,344500.0,5.1297,5.1438,5.1226,5.1297,344500.0
2005-03-15 14:30:00,7.25,7.26,7.21,7.21,285900.0,5.1226,5.1297,5.0943,5.0943,285900.0
2005-03-15 15:00:00,7.21,7.23,7.2,7.22,308600.0,5.0943,5.1085,5.0873,5.1014,308600.0
2005-03-15 15:30:00,7.23,7.25,7.2,7.24,257700.0,5.1085,5.1226,5.0873,5.1155,257700.0
2005-03-16 09:30:00,7.22,7.25,7.22,7.23,72800.0,5.1014,5.1226,5.1014,5.1085,72800.0
2005-03-16 10:00:00,7.24,7.29,7.22,7.28,53400.0,5.1155,5.1509,5.1014,5.1438,53400.0
2005-03-16 10:30:00,7.27,7.29,7.22,7.27,132800.0,5.1367,5.1509,5.1014,5.1367,132800.0
2005-03-16 11:00:00,7.27,7.29,7.25,7.28,120800.0,5.1367,5.1509,5.1226,5.1438,120800.0
2005-03-16 11:30:00,7.28,7.32,7.28,7.29,66500.0,5.1438,5.1721,5.1438,5.1509,66500.0
2005-03-16 12:00:00,7.29,7.3,7.26,7.26,63900.0,5.1509,5.1579,5.1297,5.1297,63900.0
2005-03-16 12:30:00,7.25,7.3,7.25,7.26,84100.0,5.1226,5.1579,5.1226,5.1297,84100.0
2005-03-16 13:00:00,7.27,7.27,7.25,7.25,13700.0,5.1367,5.1367,5.1226,5.1226,13700.0
2005-03-16 13:30:00,7.25,7.27,7.25,7.25,74800.0,5.1226,5.1367,5.1226,5.1226,74800.0
2005-03-16 14:00:00,7.26,7.26,7.25,7.25,30300.0,5.1297,5.1297,5.1226,5.1226,30300.0
2005-03-16 14:30:00,7.25,7.27,7.25,7.26,52200.0,5.1226,5.1367,5.1226,5.1297,52200.0
2005-03-16 15:00:00,7.26,7.26,7.25,7.25,67000.0,5.1297,5.1297,5.1226,5.1226,67000.0
2005-03-16 15:30:00,7.25,7.26,7.23,7.25,107300.0,5.1226,5.1297,5.1085,5.1226,107300.0
2005-03-17 09:30:00,7.26,7.32,7.22,7.24,135400.0,5.1297,5.1721,5.1014,5.1155,135400.0
2005-03-17 10:00:00,7.24,7.26,7.24,7.24,131100.0,5.1155,5.1297,5.1155,5.1155,131100.0
2005-03-17 10:30:00,7.25,7.26,7.24,7.24,19900.0,5.1226,5.1297,5.1155,5.1155,19900.0
2005-03-17 11:00:00,7.24,7.26,7.24,7.25,47300.0,5.1155,5.1297,5.1155,5.1226,47300.0
2005-03-17 11:30:00,7.25,7.28,7.25,7.28,68200.0,5.1226,5.1438,5.1226,5.1438,68200.0
2005-03-17 12:00:00,7.27,7.31,7.27,7.29,9400.0,5.1367,5.165,5.1367,5.1509,9400.0
2005-03-17 12:30:00,7.29,7.34,7.29,7.34,21300.0,5.1509,5.1862,5.1509,5.1862,21300.0
2005-03-17 13:00:00,7.34,7.4,7.34,7.39,19900.0,5.1862,5.2286,5.1862,5.2215,19900.0
2005-03-17 13:30:00,7.4,7.49,7.29,7.3,115600.0,5.2286,5.2922,5.1509,5.1579,115600.0
2005-03-17 14:00:00,7.3,7.34,7.28,7.32,70400.0,5.1579,5.1862,5.1438,5.1721,70400.0
2005-03-17 14:30:00,7.32,7.35,7.29,7.33,28500.0,5.1721,5.1933,5.1509,5.1791,28500.0
2005-03-17 15:00:00,7.33,7.33,7.3,7.32,105500.0,5.1791,5.1791,5.1579,5.1721,105500.0
2005-03-17 15:30:00,7.32,7.33,7.3,7.33,64700.0,5.1721,5.1791,5.1579,5.1791,64700.0
2005-03-18 09:30:00,7.32,7.38,7.32,7.36,28600.0,5.1721,5.2145,5.1721,5.2003,28600.0
2005-03-18 10:00:00,7.36,7.4,7.35,7.36,111900.0,5.2003,5.2286,5.1933,5.2003,111900.0
2005-03-18 10:30:00,7.37,7.39,7.36,7.37,47600.0,5.2074,5.2215,5.2003,5.2074,47600.0
2005-03-18 11:00:00,7.38,7.45,7.36,7.37,72400.0,5.2145,5.2639,5.2003,5.2074,72400.0
2005-03-18 11:30:00,7.36,7.39,7.35,7.36,40000.0,5.2003,5.2215,5.1933,5.2003,40000.0
2005-03-18 12:00:00,7.38,7.39,7.36,7.38,196100.0,5.2145,5.2215,5.2003,5.2145,196100.0
2005-03-18 12:30:00,7.39,7.39,7.36,7.39,13100.0,5.2215,5.2215,5.2003,5.2215,13100.0
2005-03-18 13:00:00,7.38,7.38,7.37,7.38,43400.0,5.2145,5.2145,5.2074,5.2145,43400.0
2005-03-18 13:30:00,7.38,7.39,7.37,7.39,26100.0,5.2145,5.2215,5.2074,5.2215,26100.0
2005-03-18 14:00:00,7.39,7.39,7.37,7.38,32600.0,5.2215,5.2215,5.2074,5.2145,32600.0
2005-03-18 14:30:00,7.38,7.39,7.37,7.38,5700.0,5.2145,5.2215,5.2074,5.2145,5700.0
2005-03-18 15:00:00,7.38,7.39,7.36,7.38,42400.0,5.2145,5.2215,5.2003,5.2145,42400.0
2005-03-18 15:30:00,7.38,7.39,7.36,7.38,29400.0,5.2145,5.2215,5.2003,5.2145,29400.0
2005-03-21 09:30:00,7.38,7.41,7.35,7.41,118000.0,5.2145,5.2356,5.1933,5.2356,118000.0
2005-03-21 10:00:00,7.4,7.42,7.37,7.42,95900.0,5.2286,5.2427,5.2074,5.2427,95900.0
2005-03-21 10:30:00,7.42,7.45,7.4,7.42,79600.0,5.2427,5.2639,5.2286,5.2427,79600.0
2005-03-21 11:00:00,7.42,7.47,7.41,7.47,23100.0,5.2427,5.278,5.2356,5.278,23100.0
2005-03-21 11:30:00,7.44,7.48,7.43,7.44,15000.0,5.2568,5.2851,5.2498,5.2568,15000.0
2005-03-21 12:00:00,7.42,7.43,7.39,7.41,20600.0,5.2427,5.2498,5.2215,5.2356,20600.0
2005-03-21 12:30:00,7.4,7.43,7.4,7.4,7700.0,5.2286,5.2498,5.2286,5.2286,7700.0
2005-03-21 13:00:00,7.4,7.43,7.39,7.4,19500.0,5.2286,5.2498,5.2215,5.2286,19500.0
2005-03-21 13:30:00,7.41,7.43,7.39,7.4,49500.0,5.2356,5.2498,5.2215,5.2286,49500.0
2005-03-21 14:00:00,7.39,7.44,7.39,7.39,35700.0,5.2215,5.2568,5.2215,5.2215,35700.0
2005-03-21 14:30:00,7.4,7.41,7.35,7.35,38600.0,5.2286,5.2356,5.1933,5.1933,38600.0
2005-03-21 15:00:00,7.37,7.4,7.37,7.4,20200.0,5.2074,5.2286,5.2074,5.2286,20200.0
2005-03-21 15:30:00,7.39,7.45,7.37,7.43,85800.0,5.2215,5.2639,5.2074,5.2498,85800.0
2005-03-22 09:30:00,7.38,7.45,7.38,7.44,14200.0,5.2145,5.2639,5.2145,5.2568,14200.0
2005-03-22 10:00:00,7.44,7.45,7.43,7.44,13600.0,5.2568,5.2639,5.2498,5.2568,13600.0
2005-03-22 10:30:00,7.44,7.48,7.41,7.48,42700.0,5.2568,5.2851,5.2356,5.2851,42700.0
2005-03-22 11:00:00,7.48,7.52,7.45,7.52,34100.0,5.2851,5.3134,5.2639,5.3134,34100.0
2005-03-22 11:30:00,7.51,7.53,7.46,7.49,21000.0,5.3063,5.3204,5.271,5.2922,21000.0
2005-03-22 12:00:00,7.49,7.54,7.47,7.52,40800.0,5.2922,5.3275,5.278,5.3134,40800.0
2005-03-22 12:30:00,7.51,7.55,7.47,7.54,11100.0,5.3063,5.3346,5.278,5.3275,11100.0
2005-03-22 13:00:00,7.54,7.59,7.54,7.56,24500.0,5.3275,5.3628,5.3275,5.3416,24500.0
2005-03-22 13:30:00,7.56,7.58,7.53,7.53,8100.0,5.3416,5.3558,5.3204,5.3204,8100.0
2005-03-22 14:00:00,7.52,7.57,7.51,7.53,16700.0,5.3134,5.3487,5.3063,5.3204,16700.0
2005-03-22 14:30:00,7.55,7.55,7.45,7.52,12100.0,5.3346,5.3346,5.2639,5.3134,12100.0
2005-03-22 15:00:00,7.51,7.57,7.47,7.57,47400.0,5.3063,5.3487,5.278,5.3487,47400.0
2005-03-22 15:30:00,7.55,7.59,7.5,7.5,76500.0,5.3346,5.3628,5.2992,5.2992,76500.0
2005-03-23 09:30:00,7.43,7.45,7.43,7.43,37100.0,5.2498,5.2639,5.2498,5.2498,37100.0
2005-03-23 10:00:00,7.43,7.47,7.41,7.46,35500.0,5.2498,5.278,5.2356,5.271,35500.0
2005-03-23 10:30:00,7.46,7.46,7.4,7.44,100000.0,5.271,5.271,5.2286,5.2568,100000.0
2005-03-23 11:00:00,7.44,7.45,7.43,7.44,67700.0,5.2568,5.2639,5.2498,5.2568,67700.0
2005-03-23 11:30:00,7.45,7.47,7.43,7.46,81800.0,5.2639,5.278,5.2498,5.271,81800.0
2005-03-23 12:00:00,7.45,7.47,7.45,7.46,20200.0,5.2639,5.278,5.2639,5.271,20200.0
2005-03-23 12:30:00,7.45,7.46,7.43,7.44,9400.0,5.2639,5.271,5.2498,5.2568,9400.0
2005-03-23 13:00:00,7.44,7.45,7.44,7.45,36900.0,5.2568,5.2639,5.2568,5.2639,36900.0
2005-03-23 13:30:00,7.45,7.47,7.45,7.45,56700.0,5.2639,5.278,5.2639,5.2639,56700.0
2005-03-23 14:00:00,7.45,7.46,7.45,7.45,48700.0,5.2639,5.271,5.2639,5.2639,48700.0
2005-03-23 14:30:00,7.45,7.45,7.41,7.42,96900.0,5.2639,5.2639,5.2356,5.2427,96900.0
2005-03-23 15:00:00,7.44,7.45,7.42,7.43,137600.0,5.2568,5.2639,5.2427,5.2498,137600.0
2005-03-23 15:30:00,7.42,7.54,7.41,7.43,271900.0,5.2427,5.3275,5.2356,5.2498,271900.0
2005-03-24 09:30:00,7.43,7.45,7.42,7.44,17000.0,5.2498,5.2639,5.2427,5.2568,17000.0
2005-03-24 10:00:00,7.44,7.45,7.43,7.44,11000.0,5.2568,5.2639,5.2498,5.2568,11000.0
2005-03-24 10:30:00,7.45,7.48,7.42,7.43,101700.0,5.2639,5.2851,5.2427,5.2498,101700.0
2005-03-24 11:00:00,7.43,7.45,7.41,7.45,22600.0,5.2498,5.2639,5.2356,5.2639,22600.0
2005-03-24 11:30:00,7.45,7.45,7.43,7.44,17500.0,5.2639,5.2639,5.2498,5.2568,17500.0
2005-03-24 12:00:00,7.44,7.45,7.44,7.45,16700.0,5.2568,5.2639,5.2568,5.2639,16700.0
2005-03-24 12:30:00,7.45,7.46,7.44,7.46,27800.0,5.2639,5.271,5.2568,5.271,27800.0
2005-03-24 13:00:00,7.46,7.47,7.45,7.46,17700.0,5.271,5.278,5.2639,5.271,17700.0
2005-03-24 13:30:00,7.47,7.49,7.46,7.47,26100.0,5.278,5.2922,5.271,5.278,26100.0
2005-03-24 14:00:00,7.47,7.48,7.46,7.48,11700.0,5.278,5.2851,5.271,5.2851,11700.0
2005-03-24 14:30:00,7.48,7.49,7.45,7.45,36500.0,5.2851,5.2922,5.2639,5.2639,36500.0
2005-03-24 15:00:00,7.46,7.48,7.45,7.45,56300.0,5.271,5.2851,5.2639,5.2639,56300.0
2005-03-24 15:30:00,7.45,7.48,7.41,7.46,68400.0,5.2639,5.2851,5.2356,5.271,68400.0
2005-03-28 09:30:00,7.4,7.47,7.38,7.46,24000.0,5.2286,5.278,5.2145,5.271,24000.0
2005-03-28 10:00:00,7.44,7.47,7.41,7.44,11200.0,5.2568,5.278,5.2356,5.2568,11200.0
2005-03-28 10:30:00,7.44,7.44,7.42,7.44,17600.0,5.2568,5.2568,5.2427,5.2568,17600.0
2005-03-28 11:00:00,7.44,7.47,7.42,7.46,17300.0,5.2568,5.278,5.2427,5.271,17300.0
2005-03-28 11:30:00,7.44,7.47,7.43,7.43,5900.0,5.2568,5.278,5.2498,5.2498,5900.0
2005-03-28 12:00:00,7.43,7.46,7.42,7.43,17000.0,5.2498,5.271,5.2427,5.2498,17000.0
2005-03-28 12:30:00,7.43,7.44,7.42,7.44,7600.0,5.2498,5.2568,5.2427,5.2568,7600.0
2005-03-28 13:00:00,7.44,7.46,7.42,7.45,21600.0,5.2568,5.271,5.2427,5.2639,21600.0
2005-03-28 13:30:00,7.45,7.45,7.43,7.43,3500.0,5.2639,5.2639,5.2498,5.2498,3500.0
2005-03-28 14:00:00,7.45,7.46,7.39,7.42,12100.0,5.2639,5.271,5.2215,5.2427,12100.0
2005-03-28 14:30:00,7.42,7.46,7.4,7.46,18900.0,5.2427,5.271,5.2286,5.271,18900.0
2005-03-28 15:00:00,7.44,7.46,7.44,7.45,5200.0,5.2568,5.271,5.2568,5.2639,5200.0
2005-03-28 15:30:00,7.46,7.47,7.43,7.46,39600.0,5.271,5.278,5.2498,5.271,39600.0
2005-03-29 09:30:00,7.38,7.47,7.38,7.4,156100.0,5.2145,5.278,5.2145,5.2286,156100.0
2005-03-29 10:00:00,7.42,7.49,7.4,7.49,37800.0,5.2427,5.2922,5.2286,5.2922,37800.0
2005-03-29 10:30:00,7.48,7.5,7.47,7.48,17000.0,5.2851,5.2992,5.278,5.2851,17000.0
2005-03-29 11:00:00,7.48,7.48,7.44,7.47,13900.0,5.2851,5.2851,5.2568,5.278,13900.0
2005-03-29 11:30:00,7.44,7.44,7.38,7.38,26100.0,5.2568,5.2568,5.2145,5.2145,26100.0
2005-03-29 12:00:00,7.38,7.44,7.35,7.44,28000.0,5.2145,5.2568,5.1933,5.2568,28000.0
2005-03-29 12:30:00,7.42,7.42,7.38,7.39,7300.0,5.2427,5.2427,5.2145,5.2215,7300.0
2005-03-29 13:00:00,7.4,7.42,7.4,7.41,14400.0,5.2286,5.2427,5.2286,5.2356,14400.0
2005-03-29 13:30:00,7.4,7.43,7.4,7.43,50100.0,5.2286,5.2498,5.2286,5.2498,50100.0
2005-03-29 14:00:00,7.42,7.44,7.42,7.42,53500.0,5.2427,5.2568,5.2427,5.2427,53500.0
2005-03-29 14:30:00,7.41,7.41,7.36,7.37,18200.0,5.2356,5.2356,5.2003,5.2074,18200.0
2005-03-29 15:00:00,7.38,7.4,7.37,7.4,60300.0,5.2145,5.2286,5.2074,5.2286,60300.0
2005-03-29 15:30:00,7.4,7.42,7.39,7.4,20900.0,5.2286,5.2427,5.2215,5.2286,20900.0
2005-03-30 09:30:00,7.39,7.42,7.39,7.42,20900.0,5.2215,5.2427,5.2215,5.2427,20900.0
2005-03-30 10:00:00,7.4,7.45,7.4,7.45,19200.0,5.2286,5.2639,5.2286,5.2639,19200.0
2005-03-30 10:30:00,7.42,7.45,7.41,7.42,9800.0,5.2427,5.2639,5.2356,5.2427,9800.0
2005-03-30 11:00:00,7.42,7.43,7.42,7.42,20600.0,5.2427,5.2498,5.2427,5.2427,20600.0
2005-03-30 11:30:00,7.42,7.43,7.42,7.42,32600.0,5.2427,5.2498,5.2427,5.2427,32600.0
2005-03-30 12:00:00,7.42,7.43,7.42,7.43,11300.0,5.2427,5.2498,5.2427,5.2498,11300.0
2005-03-30 12:30:00,7.43,7.43,7.41,7.41,10500.0,5.2498,5.2498,5.2356,5.2356,10500.0
2005-03-30 13:00:00,7.41,7.42,7.4,7.41,11000.0,5.2356,5.2427,5.2286,5.2356,11000.0
2005-03-30 13:30:00,7.42,7.43,7.4,7.41,7900.0,5.2427,5.2498,5.2286,5.2356,7900.0
2005-03-30 14:00:00,7.42,7.42,7.38,7.41,12800.0,5.2427,5.2427,5.2145,5.2356,12800.0
2005-03-30 14:30:00,7.4,7.43,7.4,7.41,21400.0,5.2286,5.2498,5.2286,5.2356,21400.0
2005-03-30 15:00:00,7.41,7.42,7.4,7.41,22100.0,5.2356,5.2427,5.2286,5.2356,22100.0
2005-03-30 15:30:00,7.41,7.44,7.39,7.43,34800.0,5.2356,5.2568,5.2215,5.2498,34800.0
2005-03-31 09:30:00,7.42,7.44,7.4,7.42,31900.0,5.2427,5.2568,5.2286,5.2427,31900.0
2005-03-31 10:00:00,7.42,7.44,7.42,7.43,15000.0,5.2427,5.2568,5.2427,5.2498,15000.0
2005-03-31 10:30:00,7.44,7.45,7.43,7.45,7500.0,5.2568,5.2639,5.2498,5.2639,7500.0
2005-03-31 11:00:00,7.45,7.45,7.43,7.43,7300.0,5.2639,5.2639,5.2498,5.2498,7300.0
2005-03-31 11:30:00,7.44,7.45,7.41,7.42,10900.0,5.2568,5.2639,5.2356,5.2427,10900.0
2005-03-31 12:00:00,7.41,7.43,7.39,7.41,12900.0,5.2356,5.2498,5.2215,5.2356,12900.0
2005-03-31 12:30:00,7.4,7.43,7.35,7.4,62900.0,5.2286,5.2498,5.1933,5.2286,62900.0
2005-03-31 13:00:00,7.42,7.43,7.4,7.4,22300.0,5.2427,5.2498,5.2286,5.2286,22300.0
2005-03-31 13:30:00,7.41,7.41,7.4,7.41,4900.0,5.2356,5.2356,5.2286,5.2356,4900.0
2005-03-31 14:00:00,7.4,7.44,7.4,7.4,21400.0,5.2286,5.2568,5.2286,5.2286,21400.0
2005-03-31 14:30:00,7.42,7.42,7.39,7.41,39200.0,5.2427,5.2427,5.2215,5.2356,39200.0
2005-03-31 15:00:00,7.41,7.42,7.4,7.4,23000.0,5.2356,5.2427,5.2286,5.2286,23000.0
2005-03-31 15:30:00,7.4,7.41,7.4,7.4,75800.0,5.2286,5.2356,5.2286,5.2286,75800.0
2005-04-01 09:30:00,7.45,7.45,7.35,7.45,100800.0,5.2639,5.2639,5.1933,5.2639,100800.0
2005-04-01 10:00:00,7.45,7.46,7.36,7.39,53500.0,5.2639,5.271,5.2003,5.2215,53500.0
2005-04-01 10:30:00,7.39,7.39,7.31,7.35,55500.0,5.2215,5.2215,5.165,5.1933,55500.0
2005-04-01 11:00:00,7.36,7.39,7.35,7.38,16400.0,5.2003,5.2215,5.1933,5.2145,16400.0
2005-04-01 11:30:00,7.37,7.39,7.37,7.38,75400.0,5.2074,5.2215,5.2074,5.2145,75400.0
2005-04-01 12:00:00,7.38,7.39,7.36,7.36,105800.0,5.2145,5.2215,5.2003,5.2003,105800.0
2005-04-01 12:30:00,7.33,7.36,7.33,7.35,93200.0,5.1791,5.2003,5.1791,5.1933,93200.0
2005-04-01 13:00:00,7.35,7.35,7.29,7.31,315200.0,5.1933,5.1933,5.1509,5.165,315200.0
2005-04-01 13:30:00,7.3,7.33,7.23,7.27,48800.0,5.1579,5.1791,5.1085,5.1367,48800.0
2005-04-01 14:00:00,7.27,7.3,7.26,7.27,10600.0,5.1367,5.1579,5.1297,5.1367,10600.0
2005-04-01 14:30:00,7.27,7.3,7.26,7.3,20600.0,5.1367,5.1579,5.1297,5.1579,20600.0
2005-04-01 15:00:00,7.3,7.31,7.27,7.3,65800.0,5.1579,5.165,5.1367,5.1579,65800.0
2005-04-01 15:30:00,7.31,7.31,7.29,7.29,53700.0,5.165,5.165,5.1509,5.1509,53700.0
2005-04-04 09:30:00,7.25,7.33,7.25,7.32,116800.0,5.1226,5.1791,5.1226,5.1721,116800.0
2005-04-04 10:00:00,7.32,7.32,7.31,7.32,49200.0,5.1721,5.1721,5.165,5.1721,49200.0
2005-04-04 10:30:00,7.32,7.35,7.29,7.33,66900.0,5.1721,5.1933,5.1509,5.1791,66900.0
2005-04-04 11:00:00,7.33,7.34,7.28,7.3,62900.0,5.1791,5.1862,5.1438,5.1579,62900.0
2005-04-04 11:30:00,7.3,7.32,7.3,7.31,41300.0,5.1579,5.1721,5.1579,5.165,41300.0
2005-04-04 12:00:00,7.31,7.32,7.3,7.31,108500.0,5.165,5.1721,5.1579,5.165,108500.0
2005-04-04 12:30:00,7.31,7.33,7.31,7.31,68100.0,5.165,5.1791,5.165,5.165,68100.0
2005-04-04 13:00:00,7.31,7.32,7.27,7.3,33800.0,5.165,5.1721,5.1367,5.1579,33800.0
2005-04-04 13:30:00,7.3,7.33,7.29,7.33,49300.0,5.1579,5.1791,5.1509,5.1791,49300.0
2005-04-04 14:00:00,7.33,7.33,7.3,7.3,38200.0,5.1791,5.1791,5.1579,5.1579,38200.0
2005-04-04 14:30:00,7.31,7.33,7.3,7.33,49900.0,5.165,5.1791,5.1579,5.1791,49900.0
2005-04-04 15:00:00,7.33,7.33,7.31,7.32,45700.0,5.1791,5.1791,5.165,5.1721,45700.0
2005-04-04 15:30:00,7.31,7.32,7.3,7.31,96800.0,5.165,5.1721,5.1579,5.165,96800.0
2005-04-05 09:30:00,7.27,7.31,7.27,7.3,115400.0,5.1367,5.165,5.1367,5.1579,115400.0
2005-04-05 10:00:00,7.3,7.35,7.3,7.35,48500.0,5.1579,5.1933,5.1579,5.1933,48500.0
2005-04-05 10:30:00,7.35,7.35,7.3,7.33,48600.0,5.1933,5.1933,5.1579,5.1791,48600.0
2005-04-05 11:00:00,7.34,7.36,7.3,7.32,58500.0,5.1862,5.2003,5.1579,5.1721,58500.0
2005-04-05 11:30:00,7.33,7.36,7.31,7.35,33500.0,5.1791,5.2003,5.165,5.1933,33500.0
2005-04-05 12:00:00,7.36,7.37,7.33,7.35,52900.0,5.2003,5.2074,5.1791,5.1933,52900.0
2005-04-05 12:30:00,7.37,7.37,7.33,7.34,21500.0,5.2074,5.2074,5.1791,5.1862,21500.0
2005-04-05 13:00:00,7.34,7.38,7.33,7.37,54000.0,5.1862,5.2145,5.1791,5.2074,54000.0
2005-04-05 13:30:00,7.37,7.4,7.35,7.37,70500.0,5.2074,5.2286,5.1933,5.2074,70500.0
2005-04-05 14:00:00,7.36,7.4,7.36,7.4,59300.0,5.2003,5.2286,5.2003,5.2286,59300.0
2005-04-05 14:30:00,7.37,7.39,7.36,7.36,45200.0,5.2074,5.2215,5.2003,5.2003,45200.0
2005-04-05 15:00:00,7.36,7.39,7.36,7.36,77100.0,5.2003,5.2215,5.2003,5.2003,77100.0
2005-04-05 15:30:00,7.37,7.37,7.23,7.35,127700.0,5.2074,5.2074,5.1085,5.1933,127700.0
2005-04-06 09:30:00,7.35,7.49,7.35,7.47,125600.0,5.1933,5.2922,5.1933,5.278,125600.0
2005-04-06 10:00:00,7.46,7.49,7.46,7.47,72900.0,5.271,5.2922,5.271,5.278,72900.0
2005-04-06 10:30:00,7.47,7.49,7.43,7.47,42700.0,5.278,5.2922,5.2498,5.278,42700.0
2005-04-06 11:00:00,7.46,7.52,7.46,7.5,90400.0,5.271,5.3134,5.271,5.2992,90400.0
2005-04-06 11:30:00,7.5,7.52,7.49,7.5,142700.0,5.2992,5.3134,5.2922,5.2992,142700.0
2005-04-06 12:00:00,7.51,7.51,7.49,7.51,59100.0,5.3063,5.3063,5.2922,5.3063,59100.0
2005-04-06 12:30:00,7.5,7.51,7.47,7.49,76700.0,5.2992,5.3063,5.278,5.2922,76700.0
2005-04-06 13:00:00,7.49,7.5,7.49,7.5,49600.0,5.2922,5.2992,5.2922,5.2992,49600.0
2005-04-06 13:30:00,7.49,7.5,7.48,7.49,51800.0,5.2922,5.2992,5.2851,5.2922,51800.0
2005-04-06 14:00:00,7.5,7.51,7.47,7.5,67200.0,5.2992,5.3063,5.278,5.2992,67200.0
2005-04-06 14:30:00,7.51,7.53,7.5,7.53,30200.0,5.3063,5.3204,5.2992,5.3204,30200.0
2005-04-06 15:00:00,7.53,7.53,7.52,7.53,38800.0,5.3204,5.3204,5.3134,5.3204,38800.0
2005-04-06 15:30:00,7.53,7.56,7.51,7.56,94200.0,5.3204,5.3416,5.3063,5.3416,94200.0
2005-04-07 09:30:00,7.52,7.55,7.52,7.54,20300.0,5.3134,5.3346,5.3134,5.3275,20300.0
2005-04-07 10:00:00,7.53,7.54,7.52,7.52,6700.0,5.3204,5.3275,5.3134,5.3134,6700.0
2005-04-07 10:30:00,7.53,7.54,7.52,7.53,9000.0,5.3204,5.3275,5.3134,5.3204,9000.0
2005-04-07 11:00:00,7.53,7.57,7.51,7.54,19000.0,5.3204,5.3487,5.3063,5.3275,19000.0
2005-04-07 11:30:00,7.53,7.54,7.52,7.52,8700.0,5.3204,5.3275,5.3134,5.3134,8700.0
2005-04-07 12:00:00,7.53,7.54,7.51,7.52,19400.0,5.3204,5.3275,5.3063,5.3134,19400.0
2005-04-07 12:30:00,7.53,7.54,7.51,7.52,10000.0,5.3204,5.3275,5.3063,5.3134,10000.0
2005-04-07 13:00:00,7.51,7.54,7.5,7.54,13200.0,5.3063,5.3275,5.2992,5.3275,13200.0
2005-04-07 13:30:00,7.54,7.54,7.51,7.52,3800.0,5.3275,5.3275,5.3063,5.3134,3800.0
2005-04-07 14:00:00,7.51,7.53,7.5,7.53,61200.0,5.3063,5.3204,5.2992,5.3204,61200.0
2005-04-07 14:30:00,7.53,7.57,7.52,7.55,86100.0,5.3204,5.3487,5.3134,5.3346,86100.0
2005-04-07 15:00:00,7.55,7.55,7.53,7.53,34400.0,5.3346,5.3346,5.3204,5.3204,34400.0
2005-04-07 15:30:00,7.53,7.54,7.53,7.54,66200.0,5.3204,5.3275,5.3204,5.3275,66200.0
2005-04-08 09:30:00,7.58,7.59,7.53,7.58,28900.0,5.3558,5.3628,5.3204,5.3558,28900.0
2005-04-08 10:00:00,7.58,7.59,7.54,7.58,95700.0,5.3558,5.3628,5.3275,5.3558,95700.0
2005-04-08 10:30:00,7.58,7.59,7.56,7.57,45300.0,5.3558,5.3628,5.3416,5.3487,45300.0
2005-04-08 11:00:00,7.57,7.57,7.52,7.55,30800.0,5.3487,5.3487,5.3134,5.3346,30800.0
2005-04-08 11:30:00,7.55,7.55,7.53,7.54,29300.0,5.3346,5.3346,5.3204,5.3275,29300.0
2005-04-08 12:00:00,7.54,7.55,7.52,7.54,21600.0,5.3275,5.3346,5.3134,5.3275,21600.0
2005-04-08 12:30:00,7.54,7.54,7.52,7.53,15600.0,5.3275,5.3275,5.3134,5.3204,15600.0
2005-04-08 13:00:00,7.53,7.54,7.53,7.53,21600.0,5.3204,5.3275,5.3204,5.3204,21600.0
2005-04-08 13:30:00,7.54,7.54,7.53,7.53,51400.0,5.3275,5.3275,5.3204,5.3204,51400.0
2005-04-08 14:00:00,7.52,7.53,7.5,7.52,52200.0,5.3134,5.3204,5.2992,5.3134,52200.0
2005-04-08 14:30:00,7.52,7.53,7.52,7.53,249500.0,5.3134,5.3204,5.3134,5.3204,249500.0
2005-04-08 15:00:00,7.53,7.56,7.53,7.55,80800.0,5.3204,5.3416,5.3204,5.3346,80800.0
2005-04-08 15:30:00,7.55,7.56,7.53,7.56,67800.0,5.3346,5.3416,5.3204,5.3416,67800.0
2005-04-11 09:30:00,7.53,7.55,7.5,7.54,121700.0,5.3204,5.3346,5.2992,5.3275,121700.0
2005-04-11 10:00:00,7.55,7.55,7.51,7.53,6500.0,5.3346,5.3346,5.3063,5.3204,6500.0
2005-04-11 10:30:00,7.52,7.53,7.5,7.51,7200.0,5.3134,5.3204,5.2992,5.3063,7200.0
2005-04-11 11:00:00,7.52,7.53,7.5,7.53,32400.0,5.3134,5.3204,5.2992,5.3204,32400.0
2005-04-11 11:30:00,7.53,7.56,7.52,7.56,37800.0,5.3204,5.3416,5.3134,5.3416,37800.0
2005-04-11 12:00:00,7.56,7.58,7.55,7.58,37200.0,5.3416,5.3558,5.3346,5.3558,37200.0
2005-04-11 12:30:00,7.58,7.6,7.57,7.58,54300.0,5.3558,5.3699,5.3487,5.3558,54300.0
2005-04-11 13:00:00,7.58,7.6,7.57,7.6,26500.0,5.3558,5.3699,5.3487,5.3699,26500.0
2005-04-11 13:30:00,7.59,7.61,7.58,7.59,57900.0,5.3628,5.377,5.3558,5.3628,57900.0
2005-04-11 14:00:00,7.59,7.6,7.57,7.6,32100.0,5.3628,5.3699,5.3487,5.3699,32100.0
2005-04-11 14:30:00,7.6,7.6,7.57,7.58,198100.0,5.3699,5.3699,5.3487,5.3558,198100.0
2005-04-11 15:00:00,7.58,7.59,7.55,7.58,108200.0,5.3558,5.3628,5.3346,5.3558,108200.0
2005-04-11 15:30:00,7.59,7.59,7.54,7.55,158800.0,5.3628,5.3628,5.3275,5.3346,158800.0
2005-04-12 09:30:00,7.57,7.61,7.55,7.61,30700.0,5.3487,5.377,5.3346,5.377,30700.0
2005-04-12 10:00:00,7.6,7.62,7.59,7.61,32500.0,5.3699,5.384,5.3628,5.377,32500.0
2005-04-12 10:30:00,7.62,7.62,7.58,7.61,28900.0,5.384,5.384,5.3558,5.377,28900.0
2005-04-12 11:00:00,7.6,7.62,7.57,7.57,28500.0,5.3699,5.384,5.3487,5.3487,28500.0
2005-04-12 11:30:00,7.58,7.58,7.57,7.58,12400.0,5.3558,5.3558,5.3487,5.3558,12400.0
2005-04-12 12:00:00,7.58,7.59,7.57,7.57,20700.0,5.3558,5.3628,5.3487,5.3487,20700.0
2005-04-12 12:30:00,7.57,7.58,7.56,7.58,17600.0,5.3487,5.3558,5.3416,5.3558,17600.0
2005-04-12 13:00:00,7.58,7.58,7.52,7.56,67800.0,5.3558,5.3558,5.3134,5.3416,67800.0
2005-04-12 13:30:00,7.57,7.58,7.54,7.55,35200.0,5.3487,5.3558,5.3275,5.3346,35200.0
2005-04-12 14:00:00,7.55,7.58,7.54,7.57,51700.0,5.3346,5.3558,5.3275,5.3487,51700.0
2005-04-12 14:30:00,7.57,7.58,7.54,7.57,37900.0,5.3487,5.3558,5.3275,5.3487,37900.0
2005-04-12 15:00:00,7.57,7.58,7.57,7.57,39600.0,5.3487,5.3558,5.3487,5.3487,39600.0
2005-04-12 15:30:00,7.57,7.57,7.54,7.55,79500.0,5.3487,5.3487,5.3275,5.3346,79500.0
2005-04-13 09:30:00,7.45,7.5,7.43,7.5,44900.0,5.2814,5.3168,5.2672,5.3168,44900.0
2005-04-13 10:00:00,7.5,7.52,7.46,7.46,19700.0,5.3168,5.331,5.2885,5.2885,19700.0
2005-04-13 10:30:00,7.47,7.51,7.46,7.51,41000.0,5.2955,5.3239,5.2885,5.3239,41000.0
2005-04-13 11:00:00,7.52,7.55,7.52,7.55,71100.0,5.331,5.3523,5.331,5.3523,71100.0
2005-04-13 11:30:00,7.54,7.55,7.52,7.55,64800.0,5.3452,5.3523,5.331,5.3523,64800.0
2005-04-13 12:00:00,7.55,7.55,7.53,7.55,43400.0,5.3523,5.3523,5.3381,5.3523,43400.0
2005-04-13 12:30:00,7.55,7.55,7.53,7.54,6800.0,5.3523,5.3523,5.3381,5.3452,6800.0
2005-04-13 13:00:00,7.53,7.54,7.51,7.54,20700.0,5.3381,5.3452,5.3239,5.3452,20700.0
2005-04-13 13:30:00,7.53,7.54,7.51,7.51,20000.0,5.3381,5.3452,5.3239,5.3239,20000.0
2005-04-13 14:00:00,7.52,7.54,7.51,7.53,25100.0,5.331,5.3452,5.3239,5.3381,25100.0
2005-04-13 14:30:00,7.52,7.54,7.51,7.52,35700.0,5.331,5.3452,5.3239,5.331,35700.0
2005-04-13 15:00:00,7.52,7.55,7.52,7.53,70100.0,5.331,5.3523,5.331,5.3381,70100.0
2005-04-13 15:30:00,7.52,7.55,7.52,7.55,71600.0,5.331,5.3523,5.331,5.3523,71600.0
2005-04-14 09:30:00,7.5,7.5,7.45,7.48,78200.0,5.3168,5.3168,5.2814,5.3026,78200.0
2005-04-14 10:00:00,7.48,7.52,7.48,7.49,37400.0,5.3026,5.331,5.3026,5.3097,37400.0
2005-04-14 10:30:00,7.5,7.51,7.48,7.49,28000.0,5.3168,5.3239,5.3026,5.3097,28000.0
2005-04-14 11:00:00,7.5,7.5,7.45,7.45,31400.0,5.3168,5.3168,5.2814,5.2814,31400.0
2005-04-14 11:30:00,7.46,7.48,7.45,7.47,5100.0,5.2885,5.3026,5.2814,5.2955,5100.0
2005-04-14 12:00:00,7.47,7.5,7.45,7.49,39500.0,5.2955,5.3168,5.2814,5.3097,39500.0
2005-04-14 12:30:00,7.49,7.51,7.47,7.5,11800.0,5.3097,5.3239,5.2955,5.3168,11800.0
2005-04-14 13:00:00,7.48,7.51,7.48,7.48,6200.0,5.3026,5.3239,5.3026,5.3026,6200.0
2005-04-14 13:30:00,7.48,7.5,7.47,7.48,38000.0,5.3026,5.3168,5.2955,5.3026,38000.0
2005-04-14 14:00:00,7.48,7.48,7.45,7.48,47400.0,5.3026,5.3026,5.2814,5.3026,47400.0
2005-04-14 14:30:00,7.49,7.53,7.49,7.51,66900.0,5.3097,5.3381,5.3097,5.3239,66900.0
2005-04-14 15:00:00,7.51,7.51,7.48,7.49,16400.0,5.3239,5.3239,5.3026,5.3097,16400.0
2005-04-14 15:30:00,7.48,7.51,7.47,7.48,68400.0,5.3026,5.3239,5.2955,5.3026,68400.0
2005-04-15 09:30:00,7.41,7.44,7.39,7.41,67000.0,5.253,5.2743,5.2388,5.253,67000.0
2005-04-15 10:00:00,7.42,7.44,7.41,7.44,33900.0,5.2601,5.2743,5.253,5.2743,33900.0
2005-04-15 10:30:00,7.44,7.46,7.43,7.44,14100.0,5.2743,5.2885,5.2672,5.2743,14100.0
2005-04-15 11:00:00,7.44,7.46,7.44,7.46,47200.0,5.2743,5.2885,5.2743,5.2885,47200.0
2005-04-15 11:30:00,7.46,7.46,7.45,7.46,8300.0,5.2885,5.2885,5.2814,5.2885,8300.0
2005-04-15 12:00:00,7.46,7.46,7.45,7.46,16700.0,5.2885,5.2885,5.2814,5.2885,16700.0
2005-04-15 12:30:00,7.46,7.46,7.45,7.46,77600.0,5.2885,5.2885,5.2814,5.2885,77600.0
2005-04-15 13:00:00,7.45,7.46,7.4,7.4,88900.0,5.2814,5.2885,5.2459,5.2459,88900.0
2005-04-15 13:30:00,7.4,7.44,7.38,7.42,35800.0,5.2459,5.2743,5.2317,5.2601,35800.0
2005-04-15 14:00:00,7.42,7.42,7.4,7.41,27700.0,5.2601,5.2601,5.2459,5.253,27700.0
2005-04-15 14:30:00,7.4,7.42,7.4,7.4,37600.0,5.2459,5.2601,5.2459,5.2459,37600.0
2005-04-15 15:00:00,7.41,7.44,7.4,7.43,65000.0,5.253,5.2743,5.2459,5.2672,65000.0
2005-04-15 15:30:00,7.44,7.48,7.37,7.46,89500.0,5.2743,5.3026,5.2247,5.2885,89500.0
2005-04-18 09:30:00,7.37,7.45,7.34,7.37,115700.0,5.2247,5.2814,5.2034,5.2247,115700.0
2005-04-18 10:00:00,7.38,7.38,7.29,7.3,75700.0,5.2317,5.2317,5.1679,5.175,75700.0
2005-04-18 10:30:00,7.3,7.31,7.1,7.15,125900.0,5.175,5.1821,5.0332,5.0687,125900.0
2005-04-18 11:00:00,7.14,7.16,7.1,7.11,103900.0,5.0616,5.0758,5.0332,5.0403,103900.0
2005-04-18 11:30:00,7.11,7.19,7.11,7.12,250500.0,5.0403,5.097,5.0403,5.0474,250500.0
2005-04-18 12:00:00,7.11,7.15,7.06,7.12,118800.0,5.0403,5.0687,5.0049,5.0474,118800.0
2005-04-18 12:30:00,7.12,7.14,7.1,7.13,93300.0,5.0474,5.0616,5.0332,5.0545,93300.0
2005-04-18 13:00:00,7.15,7.15,7.13,7.14,99400.0,5.0687,5.0687,5.0545,5.0616,99400.0
2005-04-18 13:30:00,7.14,7.14,7.08,7.1,99100.0,5.0616,5.0616,5.0191,5.0332,99100.0
2005-04-18 14:00:00,7.1,7.11,6.9,7.05,141700.0,5.0332,5.0403,4.8915,4.9978,141700.0
2005-04-18 14:30:00,7.05,7.06,6.98,6.99,164200.0,4.9978,5.0049,4.9482,4.9553,164200.0
2005-04-18 15:00:00,6.97,7.02,6.92,7.0,141200.0,4.9411,4.9765,4.9056,4.9624,141200.0
2005-04-18 15:30:00,7.0,7.03,6.93,7.02,234000.0,4.9624,4.9836,4.9127,4.9765,234000.0
2005-04-19 09:30:00,7.0,7.05,6.92,6.92,119800.0,4.9624,4.9978,4.9056,4.9056,119800.0
2005-04-19 10:00:00,6.98,6.99,6.91,6.92,54300.0,4.9482,4.9553,4.8986,4.9056,54300.0
2005-04-19 10:30:00,6.92,6.94,6.82,6.83,211800.0,4.9056,4.9198,4.8348,4.8418,211800.0
2005-04-19 11:00:00,6.84,6.86,6.78,6.8,63500.0,4.8489,4.8631,4.8064,4.8206,63500.0
2005-04-19 11:30:00,6.8,6.8,6.67,6.68,832100.0,4.8206,4.8206,4.7284,4.7355,832100.0
2005-04-19 12:00:00,6.68,6.71,6.58,6.7,251300.0,4.7355,4.7568,4.6646,4.7497,251300.0
2005-04-19 12:30:00,6.7,6.71,6.67,6.68,85000.0,4.7497,4.7568,4.7284,4.7355,85000.0
2005-04-19 13:00:00,6.68,6.7,6.67,6.68,85400.0,4.7355,4.7497,4.7284,4.7355,85400.0
2005-04-19 13:30:00,6.68,6.75,6.68,6.75,808300.0,4.7355,4.7851,4.7355,4.7851,808300.0
2005-04-19 14:00:00,6.75,6.76,6.7,6.76,70000.0,4.7851,4.7922,4.7497,4.7922,70000.0
2005-04-19 14:30:00,6.75,6.76,6.75,6.75,38200.0,4.7851,4.7922,4.7851,4.7851,38200.0
2005-04-19 15:00:00,6.75,6.81,6.75,6.76,100300.0,4.7851,4.8277,4.7851,4.7922,100300.0
2005-04-19 15:30:00,6.76,6.82,6.76,6.77,183000.0,4.7922,4.8348,4.7922,4.7993,183000.0
2005-04-20 09:30:00,6.76,6.78,6.67,6.68,62100.0,4.7922,4.8064,4.7284,4.7355,62100.0
2005-04-20 10:00:00,6.67,6.71,6.65,6.66,100400.0,4.7284,4.7568,4.7142,4.7213,100400.0
2005-04-20 10:30:00,6.65,6.7,6.65,6.7,56300.0,4.7142,4.7497,4.7142,4.7497,56300.0
2005-04-20 11:00:00,6.69,6.69,6.63,6.67,44800.0,4.7426,4.7426,4.7001,4.7284,44800.0
2005-04-20 11:30:00,6.67,6.67,6.59,6.61,108600.0,4.7284,4.7284,4.6717,4.6859,108600.0
2005-04-20 12:00:00,6.61,6.65,6.58,6.62,35800.0,4.6859,4.7142,4.6646,4.693,35800.0
2005-04-20 12:30:00,6.63,6.66,6.62,6.66,32600.0,4.7001,4.7213,4.693,4.7213,32600.0
2005-04-20 13:00:00,6.66,6.66,6.63,6.65,26600.0,4.7213,4.7213,4.7001,4.7142,26600.0
2005-04-20 13:30:00,6.65,6.65,6.62,6.64,30400.0,4.7142,4.7142,4.693,4.7072,30400.0
2005-04-20 14:00:00,6.63,6.65,6.63,6.65,43700.0,4.7001,4.7142,4.7001,4.7142,43700.0
2005-04-20 14:30:00,6.64,6.65,6.62,6.65,37100.0,4.7072,4.7142,4.693,4.7142,37100.0
2005-04-20 15:00:00,6.65,6.65,6.58,6.59,74400.0,4.7142,4.7142,4.6646,4.6717,74400.0
2005-04-20 15:30:00,6.59,6.65,6.58,6.59,74000.0,4.6717,4.7142,4.6646,4.6717,74000.0
2005-04-21 09:30:00,6.5,6.61,6.5,6.59,86300.0,4.6079,4.6859,4.6079,4.6717,86300.0
2005-04-21 10:00:00,6.6,6.67,6.51,6.56,660000.0,4.6788,4.7284,4.615,4.6504,660000.0
2005-04-21 10:30:00,6.57,6.61,6.51,6.6,244000.0,4.6575,4.6859,4.615,4.6788,244000.0
2005-04-21 11:00:00,6.61,6.63,6.58,6.62,53500.0,4.6859,4.7001,4.6646,4.693,53500.0
2005-04-21 11:30:00,6.62,6.66,6.62,6.65,13600.0,4.693,4.7213,4.693,4.7142,13600.0
2005-04-21 12:00:00,6.64,6.68,6.58,6.65,71900.0,4.7072,4.7355,4.6646,4.7142,71900.0
2005-04-21 12:30:00,6.66,6.68,6.63,6.67,52500.0,4.7213,4.7355,4.7001,4.7284,52500.0
2005-04-21 13:00:00,6.66,6.72,6.66,6.7,65500.0,4.7213,4.7639,4.7213,4.7497,65500.0
2005-04-21 13:30:00,6.7,6.73,6.66,6.71,101900.0,4.7497,4.771,4.7213,4.7568,101900.0
2005-04-21 14:00:00,6.7,6.71,6.69,6.69,15400.0,4.7497,4.7568,4.7426,4.7426,15400.0
2005-04-21 14:30:00,6.7,6.73,6.63,6.7,173000.0,4.7497,4.771,4.7001,4.7497,173000.0
2005-04-21 15:00:00,6.7,6.71,6.58,6.6,303100.0,4.7497,4.7568,4.6646,4.6788,303100.0
2005-04-21 15:30:00,6.61,6.67,6.55,6.64,175800.0,4.6859,4.7284,4.6433,4.7072,175800.0
2005-04-22 09:30:00,6.58,6.62,6.52,6.62,25600.0,4.6646,4.693,4.6221,4.693,25600.0
2005-04-22 10:00:00,6.62,6.67,6.62,6.67,22800.0,4.693,4.7284,4.693,4.7284,22800.0
2005-04-22 10:30:00,6.68,6.7,6.65,6.66,18900.0,4.7355,4.7497,4.7142,4.7213,18900.0
2005-04-22 11:00:00,6.66,6.67,6.65,6.66,18300.0,4.7213,4.7284,4.7142,4.7213,18300.0
2005-04-22 11:30:00,6.67,6.72,6.66,6.72,36200.0,4.7284,4.7639,4.7213,4.7639,36200.0
2005-04-22 12:00:00,6.71,6.71,6.69,6.7,22500.0,4.7568,4.7568,4.7426,4.7497,22500.0
2005-04-22 12:30:00,6.71,6.73,6.7,6.72,15600.0,4.7568,4.771,4.7497,4.7639,15600.0
2005-04-22 13:00:00,6.72,6.76,6.72,6.75,29900.0,4.7639,4.7922,4.7639,4.7851,29900.0
2005-04-22 13:30:00,6.75,6.79,6.75,6.77,61400.0,4.7851,4.8135,4.7851,4.7993,61400.0
2005-04-22 14:00:00,6.78,6.83,6.78,6.8,80400.0,4.8064,4.8418,4.8064,4.8206,80400.0
2005-04-22 14:30:00,6.8,6.9,6.79,6.82,147600.0,4.8206,4.8915,4.8135,4.8348,147600.0
2005-04-22 15:00:00,6.82,6.84,6.81,6.82,81300.0,4.8348,4.8489,4.8277,4.8348,81300.0
2005-04-22 15:30:00,6.83,6.83,6.81,6.82,148300.0,4.8418,4.8418,4.8277,4.8348,148300.0
2005-04-25 09:30:00,6.86,6.94,6.86,6.88,39400.0,4.8631,4.9198,4.8631,4.8773,39400.0
2005-04-25 10:00:00,6.89,6.95,6.88,6.94,34400.0,4.8844,4.9269,4.8773,4.9198,34400.0
2005-04-25 10:30:00,6.93,6.95,6.9,6.94,52100.0,4.9127,4.9269,4.8915,4.9198,52100.0
2005-04-25 11:00:00,6.95,7.01,6.95,6.99,119800.0,4.9269,4.9694,4.9269,4.9553,119800.0
2005-04-25 11:30:00,6.98,7.08,6.98,7.03,89400.0,4.9482,5.0191,4.9482,4.9836,89400.0
2005-04-25 12:00:00,7.03,7.03,6.97,7.01,137000.0,4.9836,4.9836,4.9411,4.9694,137000.0
2005-04-25 12:30:00,7.01,7.03,7.0,7.01,60800.0,4.9694,4.9836,4.9624,4.9694,60800.0
2005-04-25 13:00:00,7.01,7.02,6.99,7.0,110100.0,4.9694,4.9765,4.9553,4.9624,110100.0
2005-04-25 13:30:00,7.0,7.01,6.99,7.0,62500.0,4.9624,4.9694,4.9553,4.9624,62500.0
2005-04-25 14:00:00,7.01,7.02,7.0,7.0,41700.0,4.9694,4.9765,4.9624,4.9624,41700.0
2005-04-25 14:30:00,7.01,7.05,7.01,7.02,73600.0,4.9694,4.9978,4.9694,4.9765,73600.0
2005-04-25 15:00:00,7.02,7.06,7.0,7.02,113500.0,4.9765,5.0049,4.9624,4.9765,113500.0
2005-04-25 15:30:00,7.01,7.07,7.01,7.04,87900.0,4.9694,5.012,4.9694,4.9907,87900.0
2005-04-26 09:30:00,7.02,7.02,6.95,6.96,70800.0,4.9765,4.9765,4.9269,4.934,70800.0
2005-04-26 10:00:00,6.96,6.96,6.95,6.95,30300.0,4.934,4.934,4.9269,4.9269,30300.0
2005-04-26 10:30:00,6.95,6.99,6.95,6.95,76700.0,4.9269,4.9553,4.9269,4.9269,76700.0
2005-04-26 11:00:00,6.96,6.98,6.95,6.95,21100.0,4.934,4.9482,4.9269,4.9269,21100.0
2005-04-26 11:30:00,6.95,6.97,6.95,6.97,13800.0,4.9269,4.9411,4.9269,4.9411,13800.0
2005-04-26 12:00:00,6.98,6.98,6.98,6.98,14000.0,4.9482,4.9482,4.9482,4.9482,14000.0
2005-04-26 12:30:00,6.98,7.0,6.98,7.0,46200.0,4.9482,4.9624,4.9482,4.9624,46200.0
2005-04-26 13:00:00,7.0,7.0,6.98,6.98,10700.0,4.9624,4.9624,4.9482,4.9482,10700.0
2005-04-26 13:30:00,6.98,6.99,6.96,6.96,19500.0,4.9482,4.9553,4.934,4.934,19500.0
2005-04-26 14:00:00,6.97,6.98,6.96,6.96,22200.0,4.9411,4.9482,4.934,4.934,22200.0
2005-04-26 14:30:00,6.97,6.98,6.96,6.96,35900.0,4.9411,4.9482,4.934,4.934,35900.0
2005-04-26 15:00:00,6.97,6.97,6.96,6.97,63400.0,4.9411,4.9411,4.934,4.9411,63400.0
2005-04-26 15:30:00,6.97,6.99,6.96,6.97,57000.0,4.9411,4.9553,4.934,4.9411,57000.0
2005-04-27 09:30:00,6.94,6.94,6.89,6.89,11400.0,4.9198,4.9198,4.8844,4.8844,11400.0
2005-04-27 10:00:00,6.89,6.92,6.85,6.91,41400.0,4.8844,4.9056,4.856,4.8986,41400.0
2005-04-27 10:30:00,6.91,6.97,6.91,6.97,27400.0,4.8986,4.9411,4.8986,4.9411,27400.0
2005-04-27 11:00:00,6.98,7.03,6.9,7.03,135300.0,4.9482,4.9836,4.8915,4.9836,135300.0
2005-04-27 11:30:00,7.03,7.04,7.0,7.0,17800.0,4.9836,4.9907,4.9624,4.9624,17800.0
2005-04-27 12:00:00,7.0,7.01,6.98,7.0,7600.0,4.9624,4.9694,4.9482,4.9624,7600.0
2005-04-27 12:30:00,6.99,7.05,6.99,7.05,93100.0,4.9553,4.9978,4.9553,4.9978,93100.0
2005-04-27 13:00:00,7.04,7.05,7.01,7.03,24100.0,4.9907,4.9978,4.9694,4.9836,24100.0
2005-04-27 13:30:00,7.04,7.06,7.02,7.05,26000.0,4.9907,5.0049,4.9765,4.9978,26000.0
2005-04-27 14:00:00,7.05,7.06,6.97,7.0,42900.0,4.9978,5.0049,4.9411,4.9624,42900.0
2005-04-27 14:30:00,7.0,7.03,6.98,7.02,31700.0,4.9624,4.9836,4.9482,4.9765,31700.0
2005-04-27 15:00:00,7.02,7.06,6.99,7.05,43200.0,4.9765,5.0049,4.9553,4.9978,43200.0
2005-04-27 15:30:00,7.06,7.07,6.98,7.02,102900.0,5.0049,5.012,4.9482,4.9765,102900.0
2005-04-28 09:30:00,7.0,7.0,6.97,6.98,116800.0,4.9624,4.9624,4.9411,4.9482,116800.0
2005-04-28 10:00:00,6.98,7.05,6.98,7.04,94300.0,4.9482,4.9978,4.9482,4.9907,94300.0
2005-04-28 10:30:00,7.03,7.05,7.01,7.02,64500.0,4.9836,4.9978,4.9694,4.9765,64500.0
2005-04-28 11:00:00,7.02,7.04,7.02,7.03,27300.0,4.9765,4.9907,4.9765,4.9836,27300.0
2005-04-28 11:30:00,7.04,7.04,7.0,7.01,31100.0,4.9907,4.9907,4.9624,4.9694,31100.0
2005-04-28 12:00:00,7.01,7.04,6.97,7.01,32500.0,4.9694,4.9907,4.9411,4.9694,32500.0
2005-04-28 12:30:00,7.0,7.03,7.0,7.0,151900.0,4.9624,4.9836,4.9624,4.9624,151900.0
2005-04-28 13:00:00,7.01,7.04,7.0,7.03,21700.0,4.9694,4.9907,4.9624,4.9836,21700.0
2005-04-28 13:30:00,7.03,7.04,6.99,7.01,347100.0,4.9836,4.9907,4.9553,4.9694,347100.0
2005-04-28 14:00:00,7.01,7.01,6.99,6.99,55200.0,4.9694,4.9694,4.9553,4.9553,55200.0
2005-04-28 14:30:00,7.0,7.0,6.99,7.0,47500.0,4.9624,4.9624,4.9553,4.9624,47500.0
2005-04-28 15:00:00,7.0,7.04,7.0,7.02,59900.0,4.9624,4.9907,4.9624,4.9765,59900.0
2005-04-28 15:30:00,7.01,7.03,6.98,6.99,199300.0,4.9694,4.9836,4.9482,4.9553,199300.0
2005-04-29 09:30:00,7.01,7.03,6.99,7.01,23700.0,4.9694,4.9836,4.9553,4.9694,23700.0
2005-04-29 10:00:00,7.01,7.02,7.0,7.01,124500.0,4.9694,4.9765,4.9624,4.9694,124500.0
2005-04-29 10:30:00,7.01,7.02,6.99,6.99,94600.0,4.9694,4.9765,4.9553,4.9553,94600.0
2005-04-29 11:00:00,6.99,7.01,6.99,7.0,34500.0,4.9553,4.9694,4.9553,4.9624,34500.0
2005-04-29 11:30:00,7.0,7.01,6.99,7.0,95700.0,4.9624,4.9694,4.9553,4.9624,95700.0
2005-04-29 12:00:00,7.0,7.0,6.99,6.99,18000.0,4.9624,4.9624,4.9553,4.9553,18000.0
2005-04-29 12:30:00,6.99,7.0,6.99,6.99,10000.0,4.9553,4.9624,4.9553,4.9553,10000.0
2005-04-29 13:00:00,6.99,7.01,6.99,7.0,18700.0,4.9553,4.9694,4.9553,4.9624,18700.0
2005-04-29 13:30:00,7.0,7.02,7.0,7.01,301000.0,4.9624,4.9765,4.9624,4.9694,301000.0
2005-04-29 14:00:00,7.01,7.04,7.0,7.03,67600.0,4.9694,4.9907,4.9624,4.9836,67600.0
2005-04-29 14:30:00,7.04,7.05,7.01,7.03,89800.0,4.9907,4.9978,4.9694,4.9836,89800.0
2005-04-29 15:00:00,7.03,7.05,7.01,7.04,80800.0,4.9836,4.9978,4.9694,4.9907,80800.0
2005-04-29 15:30:00,7.04,7.09,7.02,7.07,149800.0,4.9907,5.0262,4.9765,5.012,149800.0
2005-05-02 09:30:00,7.08,7.14,7.02,7.14,52700.0,5.0191,5.0616,4.9765,5.0616,52700.0
2005-05-02 10:00:00,7.15,7.16,7.11,7.13,21000.0,5.0687,5.0758,5.0403,5.0545,21000.0
2005-05-02 10:30:00,7.13,7.15,7.13,7.14,1867800.0,5.0545,5.0687,5.0545,5.0616,1867800.0
2005-05-02 11:00:00,7.14,7.16,7.11,7.15,137900.0,5.0616,5.0758,5.0403,5.0687,137900.0
2005-05-02 11:30:00,7.15,7.15,7.11,7.15,155500.0,5.0687,5.0687,5.0403,5.0687,155500.0
2005-05-02 12:00:00,7.15,7.17,7.15,7.16,53700.0,5.0687,5.0829,5.0687,5.0758,53700.0
2005-05-02 12:30:00,7.16,7.17,7.15,7.17,17500.0,5.0758,5.0829,5.0687,5.0829,17500.0
2005-05-02 13:00:00,7.17,7.23,7.17,7.19,107000.0,5.0829,5.1254,5.0829,5.097,107000.0
2005-05-02 13:30:00,7.2,7.22,7.18,7.19,32200.0,5.1041,5.1183,5.09,5.097,32200.0
2005-05-02 14:00:00,7.19,7.2,7.18,7.2,61100.0,5.097,5.1041,5.09,5.1041,61100.0
2005-05-02 14:30:00,7.2,7.22,7.19,7.19,68200.0,5.1041,5.1183,5.097,5.097,68200.0
2005-05-02 15:00:00,7.2,7.22,7.19,7.21,45600.0,5.1041,5.1183,5.097,5.1112,45600.0
2005-05-02 15:30:00,7.21,7.21,7.17,7.18,77000.0,5.1112,5.1112,5.0829,5.09,77000.0
2005-05-03 09:30:00,7.17,7.18,7.13,7.15,45700.0,5.0829,5.09,5.0545,5.0687,45700.0
2005-05-03 10:00:00,7.16,7.17,7.13,7.14,27700.0,5.0758,5.0829,5.0545,5.0616,27700.0
2005-05-03 10:30:00,7.14,7.16,7.11,7.16,48800.0,5.0616,5.0758,5.0403,5.0758,48800.0
2005-05-03 11:00:00,7.15,7.15,7.1,7.12,35700.0,5.0687,5.0687,5.0332,5.0474,35700.0
2005-05-03 11:30:00,7.13,7.13,7.1,7.11,38200.0,5.0545,5.0545,5.0332,5.0403,38200.0
2005-05-03 12:00:00,7.11,7.13,7.1,7.12,43500.0,5.0403,5.0545,5.0332,5.0474,43500.0
2005-05-03 12:30:00,7.1,7.12,7.1,7.11,19300.0,5.0332,5.0474,5.0332,5.0403,19300.0
2005-05-03 13:00:00,7.12,7.14,7.11,7.14,21700.0,5.0474,5.0616,5.0403,5.0616,21700.0
2005-05-03 13:30:00,7.14,7.14,7.12,7.14,38700.0,5.0616,5.0616,5.0474,5.0616,38700.0
2005-05-03 14:00:00,7.13,7.15,7.11,7.13,20700.0,5.0545,5.0687,5.0403,5.0545,20700.0
2005-05-03 14:30:00,7.13,7.19,7.13,7.18,41500.0,5.0545,5.097,5.0545,5.09,41500.0
2005-05-03 15:00:00,7.17,7.18,7.16,7.17,41300.0,5.0829,5.09,5.0758,5.0829,41300.0
2005-05-03 15:30:00,7.17,7.18,7.08,7.08,69300.0,5.0829,5.09,5.0191,5.0191,69300.0
2005-05-04 09:30:00,7.06,7.07,6.96,7.06,155300.0,5.0049,5.012,4.934,5.0049,155300.0
2005-05-04 10:00:00,7.05,7.05,7.01,7.03,103700.0,4.9978,4.9978,4.9694,4.9836,103700.0
2005-05-04 10:30:00,7.03,7.04,7.03,7.03,58700.0,4.9836,4.9907,4.9836,4.9836,58700.0
2005-05-04 11:00:00,7.04,7.04,7.02,7.03,51300.0,4.9907,4.9907,4.9765,4.9836,51300.0
2005-05-04 11:30:00,7.03,7.03,7.02,7.02,80800.0,4.9836,4.9836,4.9765,4.9765,80800.0
2005-05-04 12:00:00,7.03,7.03,7.01,7.01,41300.0,4.9836,4.9836,4.9694,4.9694,41300.0
2005-05-04 12:30:00,7.01,7.02,7.01,7.01,34800.0,4.9694,4.9765,4.9694,4.9694,34800.0
2005-05-04 13:00:00,7.01,7.02,7.0,7.01,111700.0,4.9694,4.9765,4.9624,4.9694,111700.0
2005-05-04 13:30:00,7.01,7.01,6.95,6.96,58100.0,4.9694,4.9694,4.9269,4.934,58100.0
2005-05-04 14:00:00,6.95,6.96,6.94,6.94,96600.0,4.9269,4.934,4.9198,4.9198,96600.0
2005-05-04 14:30:00,6.95,6.95,6.94,6.94,85200.0,4.9269,4.9269,4.9198,4.9198,85200.0
2005-05-04 15:00:00,6.94,7.01,6.94,6.99,157200.0,4.9198,4.9694,4.9198,4.9553,157200.0
2005-05-04 15:30:00,6.99,7.01,6.97,7.01,230200.0,4.9553,4.9694,4.9411,4.9694,230200.0
2005-05-05 09:30:00,6.98,6.98,6.88,6.96,94300.0,4.9482,4.9482,4.8773,4.934,94300.0
2005-05-05 10:00:00,6.96,6.98,6.93,6.97,48700.0,4.934,4.9482,4.9127,4.9411,48700.0
2005-05-05 10:30:00,6.95,6.98,6.9,6.95,1417100.0,4.9269,4.9482,4.8915,4.9269,1417100.0
2005-05-05 11:00:00,6.94,6.95,6.9,6.91,31900.0,4.9198,4.9269,4.8915,4.8986,31900.0
2005-05-05 11:30:00,6.9,6.96,6.9,6.94,52300.0,4.8915,4.934,4.8915,4.9198,52300.0
2005-05-05 12:00:00,6.94,6.94,6.9,6.9,27100.0,4.9198,4.9198,4.8915,4.8915,27100.0
2005-05-05 12:30:00,6.9,6.91,6.89,6.9,41200.0,4.8915,4.8986,4.8844,4.8915,41200.0
2005-05-05 13:00:00,6.9,6.9,6.88,6.89,380900.0,4.8915,4.8915,4.8773,4.8844,380900.0
2005-05-05 13:30:00,6.89,6.89,6.88,6.89,45900.0,4.8844,4.8844,4.8773,4.8844,45900.0
2005-05-05 14:00:00,6.89,6.89,6.88,6.88,44000.0,4.8844,4.8844,4.8773,4.8773,44000.0
2005-05-05 14:30:00,6.88,6.89,6.87,6.87,121800.0,4.8773,4.8844,4.8702,4.8702,121800.0
2005-05-05 15:00:00,6.88,6.88,6.86,6.87,97700.0,4.8773,4.8773,4.8631,4.8702,97700.0
2005-05-05 15:30:00,6.87,6.89,6.86,6.87,364000.0,4.8702,4.8844,4.8631,4.8702,364000.0
2005-05-06 09:30:00,6.92,6.97,6.91,6.96,31900.0,4.9056,4.9411,4.8986,4.934,31900.0
2005-05-06 10:00:00,6.96,6.98,6.96,6.97,16700.0,4.934,4.9482,4.934,4.9411,16700.0
2005-05-06 10:30:00,6.97,6.97,6.93,6.95,30000.0,4.9411,4.9411,4.9127,4.9269,30000.0
2005-05-06 11:00:00,6.94,6.95,6.94,6.94,11300.0,4.9198,4.9269,4.9198,4.9198,11300.0
2005-05-06 11:30:00,6.94,6.95,6.92,6.92,16100.0,4.9198,4.9269,4.9056,4.9056,16100.0
2005-05-06 12:00:00,6.92,6.93,6.91,6.92,16900.0,4.9056,4.9127,4.8986,4.9056,16900.0
2005-05-06 12:30:00,6.92,6.93,6.91,6.92,14500.0,4.9056,4.9127,4.8986,4.9056,14500.0
2005-05-06 13:00:00,6.91,6.93,6.91,6.92,16800.0,4.8986,4.9127,4.8986,4.9056,16800.0
2005-05-06 13:30:00,6.93,6.93,6.91,6.92,24100.0,4.9127,4.9127,4.8986,4.9056,24100.0
2005-05-06 14:00:00,6.91,6.95,6.91,6.92,46800.0,4.8986,4.9269,4.8986,4.9056,46800.0
2005-05-06 14:30:00,6.92,6.93,6.92,6.92,18800.0,4.9056,4.9127,4.9056,4.9056,18800.0
2005-05-06 15:00:00,6.92,6.92,6.9,6.91,27300.0,4.9056,4.9056,4.8915,4.8986,27300.0
2005-05-06 15:30:00,6.9,6.92,6.89,6.91,106800.0,4.8915,4.9056,4.8844,4.8986,106800.0
2005-05-09 09:30:00,6.9,6.98,6.9,6.95,45300.0,4.8915,4.9482,4.8915,4.9269,45300.0
2005-05-09 10:00:00,6.94,6.97,6.92,6.97,26000.0,4.9198,4.9411,4.9056,4.9411,26000.0
2005-05-09 10:30:00,6.97,7.0,6.97,6.99,38700.0,4.9411,4.9624,4.9411,4.9553,38700.0
2005-05-09 11:00:00,6.99,7.01,6.98,7.0,33400.0,4.9553,4.9694,4.9482,4.9624,33400.0
2005-05-09 11:30:00,7.0,7.02,6.97,6.98,23300.0,4.9624,4.9765,4.9411,4.9482,23300.0
2005-05-09 12:00:00,6.98,7.06,6.98,7.03,25800.0,4.9482,5.0049,4.9482,4.9836,25800.0
2005-05-09 12:30:00,7.03,7.04,7.0,7.03,15200.0,4.9836,4.9907,4.9624,4.9836,15200.0
2005-05-09 13:00:00,7.02,7.03,7.01,7.01,11100.0,4.9765,4.9836,4.9694,4.9694,11100.0
2005-05-09 13:30:00,7.02,7.02,6.99,7.0,24800.0,4.9765,4.9765,4.9553,4.9624,24800.0
2005-05-09 14:00:00,6.99,7.01,6.97,6.98,24600.0,4.9553,4.9694,4.9411,4.9482,24600.0
2005-05-09 14:30:00,7.0,7.01,6.96,7.0,68800.0,4.9624,4.9694,4.934,4.9624,68800.0
2005-05-09 15:00:00,7.0,7.02,6.99,7.01,34200.0,4.9624,4.9765,4.9553,4.9694,34200.0
2005-05-09 15:30:00,7.01,7.02,7.0,7.01,37800.0,4.9694,4.9765,4.9624,4.9694,37800.0
2005-05-10 09:30:00,6.98,6.98,6.97,6.98,14500.0,4.9482,4.9482,4.9411,4.9482,14500.0
2005-05-10 10:00:00,6.96,6.99,6.95,6.97,13900.0,4.934,4.9553,4.9269,4.9411,13900.0
2005-05-10 10:30:00,6.97,6.98,6.95,6.97,12800.0,4.9411,4.9482,4.9269,4.9411,12800.0
2005-05-10 11:00:00,6.96,7.04,6.95,6.98,21800.0,4.934,4.9907,4.9269,4.9482,21800.0
2005-05-10 11:30:00,6.98,7.0,6.96,6.96,6000.0,4.9482,4.9624,4.934,4.934,6000.0
2005-05-10 12:00:00,6.95,6.96,6.93,6.95,18900.0,4.9269,4.934,4.9127,4.9269,18900.0
2005-05-10 12:30:00,6.95,6.99,6.94,6.95,19800.0,4.9269,4.9553,4.9198,4.9269,19800.0
2005-05-10 13:00:00,6.95,6.96,6.94,6.94,5500.0,4.9269,4.934,4.9198,4.9198,5500.0
2005-05-10 13:30:00,6.94,7.02,6.94,7.0,19100.0,4.9198,4.9765,4.9198,4.9624,19100.0
2005-05-10 14:00:00,6.99,7.0,6.97,6.99,13500.0,4.9553,4.9624,4.9411,4.9553,13500.0
2005-05-10 14:30:00,6.99,6.99,6.95,6.96,30800.0,4.9553,4.9553,4.9269,4.934,30800.0
2005-05-10 15:00:00,6.96,6.96,6.92,6.95,22100.0,4.934,4.934,4.9056,4.9269,22100.0
2005-05-10 15:30:00,6.94,6.99,6.92,6.99,46800.0,4.9198,4.9553,4.9056,4.9553,46800.0
2005-05-11 09:30:00,6.94,6.96,6.92,6.92,48500.0,4.9198,4.934,4.9056,4.9056,48500.0
2005-05-11 10:00:00,6.92,6.93,6.91,6.92,12700.0,4.9056,4.9127,4.8986,4.9056,12700.0
2005-05-11 10:30:00,6.92,6.96,6.9,6.94,21700.0,4.9056,4.934,4.8915,4.9198,21700.0
2005-05-11 11:00:00,6.94,6.95,6.92,6.93,22500.0,4.9198,4.9269,4.9056,4.9127,22500.0
2005-05-11 11:30:00,6.94,6.97,6.92,6.93,17300.0,4.9198,4.9411,4.9056,4.9127,17300.0
2005-05-11 12:00:00,6.93,6.93,6.91,6.92,27300.0,4.9127,4.9127,4.8986,4.9056,27300.0
2005-05-11 12:30:00,6.91,6.95,6.9,6.95,33000.0,4.8986,4.9269,4.8915,4.9269,33000.0
2005-05-11 13:00:00,6.95,6.99,6.92,6.96,71900.0,4.9269,4.9553,4.9056,4.934,71900.0
2005-05-11 13:30:00,6.95,6.96,6.95,6.95,19000.0,4.9269,4.934,4.9269,4.9269,19000.0
2005-05-11 14:00:00,6.95,6.97,6.95,6.96,13400.0,4.9269,4.9411,4.9269,4.934,13400.0
2005-05-11 14:30:00,6.96,6.98,6.96,6.97,12500.0,4.934,4.9482,4.934,4.9411,12500.0
2005-05-11 15:00:00,6.97,6.97,6.96,6.96,13500.0,4.9411,4.9411,4.934,4.934,13500.0
2005-05-11 15:30:00,6.97,6.97,6.96,6.96,28400.0,4.9411,4.9411,4.934,4.934,28400.0
2005-05-12 09:30:00,6.99,7.0,6.97,7.0,28500.0,4.9553,4.9624,4.9411,4.9624,28500.0
2005-05-12 10:00:00,6.98,7.0,6.98,7.0,20300.0,4.9482,4.9624,4.9482,4.9624,20300.0
2005-05-12 10:30:00,7.0,7.02,6.99,7.01,53800.0,4.9624,4.9765,4.9553,4.9694,53800.0
2005-05-12 11:00:00,7.0,7.03,7.0,7.02,24600.0,4.9624,4.9836,4.9624,4.9765,24600.0
2005-05-12 11:30:00,7.03,7.05,7.01,7.04,18100.0,4.9836,4.9978,4.9694,4.9907,18100.0
2005-05-12 12:00:00,7.05,7.06,7.02,7.02,12300.0,4.9978,5.0049,4.9765,4.9765,12300.0
2005-05-12 12:30:00,7.03,7.04,6.99,7.04,9100.0,4.9836,4.9907,4.9553,4.9907,9100.0
2005-05-12 13:00:00,7.05,7.11,7.05,7.07,56400.0,4.9978,5.0403,4.9978,5.012,56400.0
2005-05-12 13:30:00,7.07,7.1,7.06,7.09,38000.0,5.012,5.0332,5.0049,5.0262,38000.0
2005-05-12 14:00:00,7.1,7.11,7.09,7.1,50800.0,5.0332,5.0403,5.0262,5.0332,50800.0
2005-05-12 14:30:00,7.09,7.1,7.08,7.09,23700.0,5.0262,5.0332,5.0191,5.0262,23700.0
2005-05-12 15:00:00,7.08,7.09,7.0,7.0,46100.0,5.0191,5.0262,4.9624,4.9624,46100.0
2005-05-12 15:30:00,7.0,7.01,7.0,7.0,75100.0,4.9624,4.9694,4.9624,4.9624,75100.0
2005-05-13 09:30:00,7.01,7.05,6.99,7.0,14100.0,4.9694,4.9978,4.9553,4.9624,14100.0
2005-05-13 10:00:00,7.01,7.02,7.0,7.0,24700.0,4.9694,4.9765,4.9624,4.9624,24700.0
2005-05-13 10:30:00,7.01,7.02,6.98,7.0,16100.0,4.9694,4.9765,4.9482,4.9624,16100.0
2005-05-13 11:00:00,7.0,7.0,6.96,6.98,23300.0,4.9624,4.9624,4.934,4.9482,23300.0
2005-05-13 11:30:00,6.98,6.99,6.97,6.98,18000.0,4.9482,4.9553,4.9411,4.9482,18000.0
2005-05-13 12:00:00,6.99,7.01,6.99,7.0,30200.0,4.9553,4.9694,4.9553,4.9624,30200.0
2005-05-13 12:30:00,6.99,7.03,6.99,7.01,40900.0,4.9553,4.9836,4.9553,4.9694,40900.0
2005-05-13 13:00:00,7.01,7.01,7.0,7.01,10100.0,4.9694,4.9694,4.9624,4.9694,10100.0
2005-05-13 13:30:00,7.01,7.01,6.99,6.99,13800.0,4.9694,4.9694,4.9553,4.9553,13800.0
2005-05-13 14:00:00,6.99,7.0,6.99,6.99,40300.0,4.9553,4.9624,4.9553,4.9553,40300.0
2005-05-13 14:30:00,6.99,7.0,6.99,6.99,28400.0,4.9553,4.9624,4.9553,4.9553,28400.0
2005-05-13 15:00:00,6.99,7.0,6.98,6.99,64400.0,4.9553,4.9624,4.9482,4.9553,64400.0
2005-05-13 15:30:00,6.99,7.0,6.97,6.98,71800.0,4.9553,4.9624,4.9411,4.9482,71800.0
2005-05-16 09:30:00,7.02,7.13,7.02,7.1,85300.0,4.9765,5.0545,4.9765,5.0332,85300.0
2005-05-16 10:00:00,7.1,7.17,7.0,7.0,652500.0,5.0332,5.0829,4.9624,4.9624,652500.0
2005-05-16 10:30:00,7.01,7.01,6.96,6.97,19800.0,4.9694,4.9694,4.934,4.9411,19800.0
2005-05-16 11:00:00,6.96,7.01,6.96,7.01,90400.0,4.934,4.9694,4.934,4.9694,90400.0
2005-05-16 11:30:00,7.0,7.01,6.99,6.99,73800.0,4.9624,4.9694,4.9553,4.9553,73800.0
2005-05-16 12:00:00,7.0,7.0,6.98,6.98,18200.0,4.9624,4.9624,4.9482,4.9482,18200.0
2005-05-16 12:30:00,6.98,6.98,6.96,6.96,22700.0,4.9482,4.9482,4.934,4.934,22700.0
2005-05-16 13:00:00,6.95,6.96,6.94,6.96,78500.0,4.9269,4.934,4.9198,4.934,78500.0
2005-05-16 13:30:00,6.95,6.96,6.95,6.96,4200.0,4.9269,4.934,4.9269,4.934,4200.0
2005-05-16 14:00:00,6.95,6.99,6.95,6.99,29700.0,4.9269,4.9553,4.9269,4.9553,29700.0
2005-05-16 14:30:00,6.98,6.98,6.95,6.95,30200.0,4.9482,4.9482,4.9269,4.9269,30200.0
2005-05-16 15:00:00,6.95,6.96,6.95,6.95,42700.0,4.9269,4.934,4.9269,4.9269,42700.0
2005-05-16 15:30:00,6.96,6.97,6.95,6.97,55300.0,4.934,4.9411,4.9269,4.9411,55300.0
2005-05-17 09:30:00,6.97,7.1,6.97,7.06,1108600.0,4.9411,5.0332,4.9411,5.0049,1108600.0
2005-05-17 10:00:00,7.05,7.06,7.0,7.05,190600.0,4.9978,5.0049,4.9624,4.9978,190600.0
2005-05-17 10:30:00,7.05,7.07,7.05,7.05,34200.0,4.9978,5.012,4.9978,4.9978,34200.0
2005-05-17 11:00:00,7.06,7.07,7.05,7.06,42400.0,5.0049,5.012,4.9978,5.0049,42400.0
2005-05-17 11:30:00,7.06,7.07,7.05,7.05,10000.0,5.0049,5.012,4.9978,4.9978,10000.0
2005-05-17 12:00:00,7.05,7.06,7.03,7.04,23900.0,4.9978,5.0049,4.9836,4.9907,23900.0
2005-05-17 12:30:00,7.04,7.04,7.01,7.02,7800.0,4.9907,4.9907,4.9694,4.9765,7800.0
2005-05-17 13:00:00,7.02,7.02,7.0,7.01,10400.0,4.9765,4.9765,4.9624,4.9694,10400.0
2005-05-17 13:30:00,7.01,7.01,6.99,7.0,5800.0,4.9694,4.9694,4.9553,4.9624,5800.0
2005-05-17 14:00:00,7.0,7.0,6.99,7.0,3700.0,4.9624,4.9624,4.9553,4.9624,3700.0
2005-05-17 14:30:00,7.0,7.0,6.99,7.0,17300.0,4.9624,4.9624,4.9553,4.9624,17300.0
2005-05-17 15:00:00,7.0,7.08,6.99,7.07,79300.0,4.9624,5.0191,4.9553,5.012,79300.0
2005-05-17 15:30:00,7.07,7.09,7.04,7.09,64500.0,5.012,5.0262,4.9907,5.0262,64500.0
2005-05-18 09:30:00,7.08,7.08,7.02,7.05,68900.0,5.0191,5.0191,4.9765,4.9978,68900.0
2005-05-18 10:00:00,7.05,7.06,7.04,7.06,67300.0,4.9978,5.0049,4.9907,5.0049,67300.0
2005-05-18 10:30:00,7.06,7.08,7.03,7.06,47200.0,5.0049,5.0191,4.9836,5.0049,47200.0
2005-05-18 11:00:00,7.06,7.06,7.04,7.06,51200.0,5.0049,5.0049,4.9907,5.0049,51200.0
2005-05-18 11:30:00,7.05,7.08,7.02,7.07,90300.0,4.9978,5.0191,4.9765,5.012,90300.0
2005-05-18 12:00:00,7.07,7.07,7.02,7.06,47300.0,5.012,5.012,4.9765,5.0049,47300.0
2005-05-18 12:30:00,7.06,7.09,7.06,7.09,64300.0,5.0049,5.0262,5.0049,5.0262,64300.0
2005-05-18 13:00:00,7.09,7.09,7.07,7.07,45700.0,5.0262,5.0262,5.012,5.012,45700.0
2005-05-18 13:30:00,7.07,7.07,7.05,7.06,75100.0,5.012,5.012,4.9978,5.0049,75100.0
2005-05-18 14:00:00,7.06,7.09,7.06,7.07,56200.0,5.0049,5.0262,5.0049,5.012,56200.0
2005-05-18 14:30:00,7.08,7.1,7.07,7.09,44100.0,5.0191,5.0332,5.012,5.0262,44100.0
2005-05-18 15:00:00,7.09,7.09,7.07,7.08,49400.0,5.0262,5.0262,5.012,5.0191,49400.0
2005-05-18 15:30:00,7.09,7.1,7.07,7.1,67600.0,5.0262,5.0332,5.012,5.0332,67600.0
2005-05-19 09:30:00,7.1,7.16,7.1,7.16,117500.0,5.0332,5.0758,5.0332,5.0758,117500.0
2005-05-19 10:00:00,7.17,7.2,7.12,7.13,170900.0,5.0829,5.1041,5.0474,5.0545,170900.0
2005-05-19 10:30:00,7.13,7.15,7.07,7.09,110100.0,5.0545,5.0687,5.012,5.0262,110100.0
2005-05-19 11:00:00,7.1,7.12,7.08,7.09,37900.0,5.0332,5.0474,5.0191,5.0262,37900.0
2005-05-19 11:30:00,7.08,7.1,7.07,7.09,15700.0,5.0191,5.0332,5.012,5.0262,15700.0
2005-05-19 12:00:00,7.1,7.1,7.07,7.09,225800.0,5.0332,5.0332,5.012,5.0262,225800.0
2005-05-19 12:30:00,7.09,7.1,7.08,7.1,12400.0,5.0262,5.0332,5.0191,5.0332,12400.0
2005-05-19 13:00:00,7.1,7.1,7.09,7.1,51300.0,5.0332,5.0332,5.0262,5.0332,51300.0
2005-05-19 13:30:00,7.1,7.1,7.09,7.1,21000.0,5.0332,5.0332,5.0262,5.0332,21000.0
2005-05-19 14:00:00,7.09,7.14,7.09,7.14,92200.0,5.0262,5.0616,5.0262,5.0616,92200.0
2005-05-19 14:30:00,7.15,7.16,7.12,7.12,25800.0,5.0687,5.0758,5.0474,5.0474,25800.0
2005-05-19 15:00:00,7.13,7.13,7.07,7.12,24500.0,5.0545,5.0545,5.012,5.0474,24500.0
2005-05-19 15:30:00,7.12,7.12,7.08,7.1,68800.0,5.0474,5.0474,5.0191,5.0332,68800.0
2005-05-20 09:30:00,7.08,7.12,7.08,7.09,22900.0,5.0191,5.0474,5.0191,5.0262,22900.0
2005-05-20 10:00:00,7.1,7.11,7.08,7.11,28300.0,5.0332,5.0403,5.0191,5.0403,28300.0
2005-05-20 10:30:00,7.11,7.11,7.08,7.09,25100.0,5.0403,5.0403,5.0191,5.0262,25100.0
2005-05-20 11:00:00,7.08,7.1,7.08,7.09,61900.0,5.0191,5.0332,5.0191,5.0262,61900.0
2005-05-20 11:30:00,7.09,7.1,7.08,7.09,28600.0,5.0262,5.0332,5.0191,5.0262,28600.0
2005-05-20 12:00:00,7.09,7.11,7.08,7.09,242700.0,5.0262,5.0403,5.0191,5.0262,242700.0
2005-05-20 12:30:00,7.09,7.1,7.08,7.08,37200.0,5.0262,5.0332,5.0191,5.0191,37200.0
2005-05-20 13:00:00,7.08,7.09,7.06,7.08,240200.0,5.0191,5.0262,5.0049,5.0191,240200.0
2005-05-20 13:30:00,7.07,7.08,7.07,7.07,213700.0,5.012,5.0191,5.012,5.012,213700.0
2005-05-20 14:00:00,7.07,7.07,7.06,7.07,10200.0,5.012,5.012,5.0049,5.012,10200.0
2005-05-20 14:30:00,7.06,7.08,7.05,7.05,18500.0,5.0049,5.0191,4.9978,4.9978,18500.0
2005-05-20 15:00:00,7.07,7.08,7.06,7.07,20000.0,5.012,5.0191,5.0049,5.012,20000.0
2005-05-20 15:30:00,7.07,7.09,7.05,7.06,149400.0,5.012,5.0262,4.9978,5.0049,149400.0
2005-05-23 09:30:00,7.09,7.12,7.0,7.09,3319700.0,5.0262,5.0474,4.9624,5.0262,3319700.0
2005-05-23 10:00:00,7.09,7.1,7.07,7.07,34200.0,5.0262,5.0332,5.012,5.012,34200.0
2005-05-23 10:30:00,7.05,7.11,7.05,7.09,82200.0,4.9978,5.0403,4.9978,5.0262,82200.0
2005-05-23 11:00:00,7.09,7.09,7.04,7.05,58200.0,5.0262,5.0262,4.9907,4.9978,58200.0
2005-05-23 11:30:00,7.06,7.08,7.05,7.08,13200.0,5.0049,5.0191,4.9978,5.0191,13200.0
2005-05-23 12:00:00,7.08,7.1,7.08,7.08,50500.0,5.0191,5.0332,5.0191,5.0191,50500.0
2005-05-23 12:30:00,7.09,7.09,7.08,7.09,39400.0,5.0262,5.0262,5.0191,5.0262,39400.0
2005-05-23 13:00:00,7.09,7.09,7.06,7.07,38400.0,5.0262,5.0262,5.0049,5.012,38400.0
2005-05-23 13:30:00,7.07,7.07,7.05,7.07,8900.0,5.012,5.012,4.9978,5.012,8900.0
2005-05-23 14:00:00,7.07,7.08,7.06,7.08,29400.0,5.012,5.0191,5.0049,5.0191,29400.0
2005-05-23 14:30:00,7.08,7.1,7.07,7.09,51500.0,5.0191,5.0332,5.012,5.0262,51500.0
2005-05-23 15:00:00,7.09,7.09,7.06,7.08,48300.0,5.0262,5.0262,5.0049,5.0191,48300.0
2005-05-23 15:30:00,7.08,7.09,7.06,7.06,55900.0,5.0191,5.0262,5.0049,5.0049,55900.0
2005-05-24 09:30:00,7.03,7.07,7.03,7.07,44300.0,4.9836,5.012,4.9836,5.012,44300.0
2005-05-24 10:00:00,7.07,7.08,7.05,7.08,33200.0,5.012,5.0191,4.9978,5.0191,33200.0
2005-05-24 10:30:00,7.08,7.11,7.05,7.07,250900.0,5.0191,5.0403,4.9978,5.012,250900.0
2005-05-24 11:00:00,7.07,7.08,7.05,7.07,78600.0,5.012,5.0191,4.9978,5.012,78600.0
2005-05-24 11:30:00,7.07,7.08,7.06,7.07,68100.0,5.012,5.0191,5.0049,5.012,68100.0
2005-05-24 12:00:00,7.07,7.09,7.06,7.06,52700.0,5.012,5.0262,5.0049,5.0049,52700.0
2005-05-24 12:30:00,7.07,7.1,7.06,7.07,129000.0,5.012,5.0332,5.0049,5.012,129000.0
2005-05-24 13:00:00,7.08,7.1,7.08,7.08,21000.0,5.0191,5.0332,5.0191,5.0191,21000.0
2005-05-24 13:30:00,7.08,7.1,7.03,7.07,38300.0,5.0191,5.0332,4.9836,5.012,38300.0
2005-05-24 14:00:00,7.07,7.09,7.05,7.07,349600.0,5.012,5.0262,4.9978,5.012,349600.0
2005-05-24 14:30:00,7.07,7.08,7.06,7.07,446400.0,5.012,5.0191,5.0049,5.012,446400.0
2005-05-24 15:00:00,7.06,7.08,7.06,7.07,111600.0,5.0049,5.0191,5.0049,5.012,111600.0
2005-05-24 15:30:00,7.07,7.12,7.06,7.11,1141700.0,5.012,5.0474,5.0049,5.0403,1141700.0
2005-05-25 09:30:00,7.07,7.15,7.07,7.14,45700.0,5.012,5.0687,5.012,5.0616,45700.0
2005-05-25 10:00:00,7.15,7.16,7.1,7.12,13400.0,5.0687,5.0758,5.0332,5.0474,13400.0
2005-05-25 10:30:00,7.12,7.2,7.1,7.19,1049100.0,5.0474,5.1041,5.0332,5.097,1049100.0
2005-05-25 11:00:00,7.2,7.2,7.19,7.19,22800.0,5.1041,5.1041,5.097,5.097,22800.0
2005-05-25 11:30:00,7.19,7.2,7.14,7.16,25200.0,5.097,5.1041,5.0616,5.0758,25200.0
2005-05-25 12:00:00,7.15,7.15,7.1,7.13,395300.0,5.0687,5.0687,5.0332,5.0545,395300.0
2005-05-25 12:30:00,7.13,7.13,7.11,7.11,17500.0,5.0545,5.0545,5.0403,5.0403,17500.0
2005-05-25 13:00:00,7.13,7.16,7.11,7.14,70700.0,5.0545,5.0758,5.0403,5.0616,70700.0
2005-05-25 13:30:00,7.14,7.15,7.12,7.14,41400.0,5.0616,5.0687,5.0474,5.0616,41400.0
2005-05-25 14:00:00,7.15,7.15,7.12,7.13,48000.0,5.0687,5.0687,5.0474,5.0545,48000.0
2005-05-25 14:30:00,7.15,7.18,7.14,7.15,46000.0,5.0687,5.09,5.0616,5.0687,46000.0
2005-05-25 15:00:00,7.17,7.2,7.17,7.19,60100.0,5.0829,5.1041,5.0829,5.097,60100.0
2005-05-25 15:30:00,7.2,7.2,7.15,7.18,75200.0,5.1041,5.1041,5.0687,5.09,75200.0
2005-05-26 09:30:00,7.21,7.21,7.15,7.19,43000.0,5.1112,5.1112,5.0687,5.097,43000.0
2005-05-26 10:00:00,7.19,7.2,7.17,7.18,14700.0,5.097,5.1041,5.0829,5.09,14700.0
2005-05-26 10:30:00,7.19,7.2,7.18,7.19,15400.0,5.097,5.1041,5.09,5.097,15400.0
2005-05-26 11:00:00,7.19,7.19,7.16,7.18,37100.0,5.097,5.097,5.0758,5.09,37100.0
2005-05-26 11:30:00,7.18,7.18,7.17,7.18,38400.0,5.09,5.09,5.0829,5.09,38400.0
2005-05-26 12:00:00,7.17,7.18,7.17,7.17,27000.0,5.0829,5.09,5.0829,5.0829,27000.0
2005-05-26 12:30:00,7.18,7.19,7.17,7.19,172000.0,5.09,5.097,5.0829,5.097,172000.0
2005-05-26 13:00:00,7.19,7.2,7.18,7.2,163800.0,5.097,5.1041,5.09,5.1041,163800.0
2005-05-26 13:30:00,7.2,7.2,7.18,7.19,240000.0,5.1041,5.1041,5.09,5.097,240000.0
2005-05-26 14:00:00,7.19,7.2,7.16,7.19,179100.0,5.097,5.1041,5.0758,5.097,179100.0
2005-05-26 14:30:00,7.2,7.2,7.19,7.2,112100.0,5.1041,5.1041,5.097,5.1041,112100.0
2005-05-26 15:00:00,7.2,7.24,7.19,7.23,133000.0,5.1041,5.1325,5.097,5.1254,133000.0
2005-05-26 15:30:00,7.23,7.31,7.23,7.3,358500.0,5.1254,5.1821,5.1254,5.175,358500.0
2005-05-27 09:30:00,7.28,7.38,7.26,7.36,122600.0,5.1609,5.2317,5.1467,5.2176,122600.0
2005-05-27 10:00:00,7.36,7.41,7.35,7.4,181700.0,5.2176,5.253,5.2105,5.2459,181700.0
2005-05-27 10:30:00,7.4,7.42,7.38,7.39,140000.0,5.2459,5.2601,5.2317,5.2388,140000.0
2005-05-27 11:00:00,7.4,7.4,7.36,7.36,95800.0,5.2459,5.2459,5.2176,5.2176,95800.0
2005-05-27 11:30:00,7.37,7.37,7.34,7.35,90300.0,5.2247,5.2247,5.2034,5.2105,90300.0
2005-05-27 12:00:00,7.35,7.4,7.35,7.4,183000.0,5.2105,5.2459,5.2105,5.2459,183000.0
2005-05-27 12:30:00,7.39,7.54,7.37,7.52,822900.0,5.2388,5.3452,5.2247,5.331,822900.0
2005-05-27 13:00:00,7.52,7.52,7.46,7.49,45500.0,5.331,5.331,5.2885,5.3097,45500.0
2005-05-27 13:30:00,7.48,7.52,7.47,7.51,477600.0,5.3026,5.331,5.2955,5.3239,477600.0
2005-05-27 14:00:00,7.51,7.52,7.5,7.51,127100.0,5.3239,5.331,5.3168,5.3239,127100.0
2005-05-27 14:30:00,7.51,7.53,7.46,7.5,71700.0,5.3239,5.3381,5.2885,5.3168,71700.0
2005-05-27 15:00:00,7.5,7.51,7.46,7.51,61100.0,5.3168,5.3239,5.2885,5.3239,61100.0
2005-05-27 15:30:00,7.51,7.54,7.49,7.53,184500.0,5.3239,5.3452,5.3097,5.3381,184500.0
2005-05-31 09:30:00,7.49,7.61,7.49,7.61,393600.0,5.3097,5.3948,5.3097,5.3948,393600.0
2005-05-31 10:00:00,7.61,7.69,7.61,7.69,147000.0,5.3948,5.4515,5.3948,5.4515,147000.0
2005-05-31 10:30:00,7.69,7.7,7.62,7.66,84500.0,5.4515,5.4586,5.4019,5.4302,84500.0
2005-05-31 11:00:00,7.67,7.68,7.62,7.65,674600.0,5.4373,5.4444,5.4019,5.4231,674600.0
2005-05-31 11:30:00,7.66,7.66,7.56,7.6,219300.0,5.4302,5.4302,5.3593,5.3877,219300.0
2005-05-31 12:00:00,7.61,7.63,7.53,7.57,152600.0,5.3948,5.409,5.3381,5.3664,152600.0
2005-05-31 12:30:00,7.57,7.58,7.56,7.58,41000.0,5.3664,5.3735,5.3593,5.3735,41000.0
2005-05-31 13:00:00,7.58,7.59,7.57,7.59,30400.0,5.3735,5.3806,5.3664,5.3806,30400.0
2005-05-31 13:30:00,7.59,7.59,7.54,7.57,141200.0,5.3806,5.3806,5.3452,5.3664,141200.0
2005-05-31 14:00:00,7.57,7.58,7.54,7.57,111200.0,5.3664,5.3735,5.3452,5.3664,111200.0
2005-05-31 14:30:00,7.57,7.58,7.55,7.57,276700.0,5.3664,5.3735,5.3523,5.3664,276700.0
2005-05-31 15:00:00,7.56,7.61,7.55,7.58,257600.0,5.3593,5.3948,5.3523,5.3735,257600.0
2005-05-31 15:30:00,7.58,7.58,7.55,7.57,147300.0,5.3735,5.3735,5.3523,5.3664,147300.0
2005-06-01 09:30:00,7.59,7.61,7.58,7.59,29100.0,5.3806,5.3948,5.3735,5.3806,29100.0
2005-06-01 10:00:00,7.59,7.6,7.55,7.58,39200.0,5.3806,5.3877,5.3523,5.3735,39200.0
2005-06-01 10:30:00,7.57,7.6,7.57,7.58,66400.0,5.3664,5.3877,5.3664,5.3735,66400.0
2005-06-01 11:00:00,7.58,7.62,7.57,7.61,220500.0,5.3735,5.4019,5.3664,5.3948,220500.0
2005-06-01 11:30:00,7.62,7.66,7.59,7.65,173000.0,5.4019,5.4302,5.3806,5.4231,173000.0
2005-06-01 12:00:00,7.65,7.67,7.63,7.64,701200.0,5.4231,5.4373,5.409,5.4161,701200.0
2005-06-01 12:30:00,7.64,7.65,7.59,7.59,768600.0,5.4161,5.4231,5.3806,5.3806,768600.0
2005-06-01 13:00:00,7.59,7.6,7.59,7.6,16500.0,5.3806,5.3877,5.3806,5.3877,16500.0
2005-06-01 13:30:00,7.6,7.62,7.6,7.61,1532400.0,5.3877,5.4019,5.3877,5.3948,1532400.0
2005-06-01 14:00:00,7.61,7.62,7.58,7.6,2135300.0,5.3948,5.4019,5.3735,5.3877,2135300.0
2005-06-01 14:30:00,7.6,7.61,7.58,7.59,1229500.0,5.3877,5.3948,5.3735,5.3806,1229500.0
2005-06-01 15:00:00,7.6,7.61,7.55,7.59,148000.0,5.3877,5.3948,5.3523,5.3806,148000.0
2005-06-01 15:30:00,7.6,7.61,7.59,7.61,36300.0,5.3877,5.3948,5.3806,5.3948,36300.0
2005-06-02 09:30:00,7.6,7.6,7.57,7.59,35700.0,5.3877,5.3877,5.3664,5.3806,35700.0
2005-06-02 10:00:00,7.59,7.6,7.58,7.59,690900.0,5.3806,5.3877,5.3735,5.3806,690900.0
2005-06-02 10:30:00,7.6,7.64,7.59,7.64,69900.0,5.3877,5.4161,5.3806,5.4161,69900.0
2005-06-02 11:00:00,7.63,7.65,7.63,7.64,24700.0,5.409,5.4231,5.409,5.4161,24700.0
2005-06-02 11:30:00,7.65,7.65,7.63,7.63,23800.0,5.4231,5.4231,5.409,5.409,23800.0
2005-06-02 12:00:00,7.64,7.64,7.62,7.62,27300.0,5.4161,5.4161,5.4019,5.4019,27300.0
2005-06-02 12:30:00,7.63,7.63,7.62,7.62,7500.0,5.409,5.409,5.4019,5.4019,7500.0
2005-06-02 13:00:00,7.63,7.63,7.61,7.61,18000.0,5.409,5.409,5.3948,5.3948,18000.0
2005-06-02 13:30:00,7.62,7.63,7.61,7.61,37700.0,5.4019,5.409,5.3948,5.3948,37700.0
2005-06-02 14:00:00,7.63,7.63,7.61,7.61,32200.0,5.409,5.409,5.3948,5.3948,32200.0
2005-06-02 14:30:00,7.62,7.63,7.55,7.59,226600.0,5.4019,5.409,5.3523,5.3806,226600.0
2005-06-02 15:00:00,7.6,7.6,7.59,7.59,777200.0,5.3877,5.3877,5.3806,5.3806,777200.0
2005-06-02 15:30:00,7.6,7.6,7.57,7.6,56100.0,5.3877,5.3877,5.3664,5.3877,56100.0
2005-06-03 09:30:00,7.6,7.65,7.6,7.64,47600.0,5.3877,5.4231,5.3877,5.4161,47600.0
2005-06-03 10:00:00,7.62,7.63,7.57,7.57,1679500.0,5.4019,5.409,5.3664,5.3664,1679500.0
2005-06-03 10:30:00,7.58,7.59,7.55,7.57,42900.0,5.3735,5.3806,5.3523,5.3664,42900.0
2005-06-03 11:00:00,7.56,7.57,7.52,7.55,38800.0,5.3593,5.3664,5.331,5.3523,38800.0
2005-06-03 11:30:00,7.56,7.58,7.55,7.57,25200.0,5.3593,5.3735,5.3523,5.3664,25200.0
2005-06-03 12:00:00,7.57,7.57,7.55,7.56,20900.0,5.3664,5.3664,5.3523,5.3593,20900.0
2005-06-03 12:30:00,7.56,7.56,7.55,7.55,11100.0,5.3593,5.3593,5.3523,5.3523,11100.0
2005-06-03 13:00:00,7.55,7.57,7.55,7.56,18700.0,5.3523,5.3664,5.3523,5.3593,18700.0
2005-06-03 13:30:00,7.56,7.57,7.55,7.57,75800.0,5.3593,5.3664,5.3523,5.3664,75800.0
2005-06-03 14:00:00,7.56,7.56,7.54,7.56,33300.0,5.3593,5.3593,5.3452,5.3593,33300.0
2005-06-03 14:30:00,7.56,7.59,7.54,7.54,3253000.0,5.3593,5.3806,5.3452,5.3452,3253000.0
2005-06-03 15:00:00,7.55,7.58,7.54,7.55,299500.0,5.3523,5.3735,5.3452,5.3523,299500.0
2005-06-03 15:30:00,7.56,7.58,7.54,7.57,153800.0,5.3593,5.3735,5.3452,5.3664,153800.0
2005-06-06 09:30:00,7.58,7.59,7.53,7.56,36200.0,5.3735,5.3806,5.3381,5.3593,36200.0
2005-06-06 10:00:00,7.57,7.58,7.52,7.52,123900.0,5.3664,5.3735,5.331,5.331,123900.0
2005-06-06 10:30:00,7.52,7.55,7.5,7.53,106700.0,5.331,5.3523,5.3168,5.3381,106700.0
2005-06-06 11:00:00,7.54,7.54,7.51,7.52,68400.0,5.3452,5.3452,5.3239,5.331,68400.0
2005-06-06 11:30:00,7.52,7.53,7.5,7.51,106400.0,5.331,5.3381,5.3168,5.3239,106400.0
2005-06-06 12:00:00,7.51,7.54,7.51,7.53,41000.0,5.3239,5.3452,5.3239,5.3381,41000.0
2005-06-06 12:30:00,7.53,7.55,7.5,7.55,47500.0,5.3381,5.3523,5.3168,5.3523,47500.0
2005-06-06 13:00:00,7.53,7.55,7.5,7.55,78200.0,5.3381,5.3523,5.3168,5.3523,78200.0
2005-06-06 13:30:00,7.55,7.57,7.54,7.55,169200.0,5.3523,5.3664,5.3452,5.3523,169200.0
2005-06-06 14:00:00,7.55,7.59,7.55,7.59,207300.0,5.3523,5.3806,5.3523,5.3806,207300.0
2005-06-06 14:30:00,7.59,7.59,7.53,7.54,1198300.0,5.3806,5.3806,5.3381,5.3452,1198300.0
2005-06-06 15:00:00,7.55,7.55,7.48,7.54,67400.0,5.3523,5.3523,5.3026,5.3452,67400.0
2005-06-06 15:30:00,7.54,7.55,7.5,7.54,140500.0,5.3452,5.3523,5.3168,5.3452,140500.0
2005-06-07 09:30:00,7.42,7.56,7.42,7.56,156400.0,5.2601,5.3593,5.2601,5.3593,156400.0
2005-06-07 10:00:00,7.56,7.57,7.5,7.53,75900.0,5.3593,5.3664,5.3168,5.3381,75900.0
2005-06-07 10:30:00,7.53,7.53,7.45,7.47,62600.0,5.3381,5.3381,5.2814,5.2955,62600.0
2005-06-07 11:00:00,7.49,7.52,7.46,7.47,60200.0,5.3097,5.331,5.2885,5.2955,60200.0
2005-06-07 11:30:00,7.47,7.51,7.47,7.48,32300.0,5.2955,5.3239,5.2955,5.3026,32300.0
2005-06-07 12:00:00,7.47,7.52,7.47,7.5,29600.0,5.2955,5.331,5.2955,5.3168,29600.0
2005-06-07 12:30:00,7.5,7.5,7.47,7.48,58900.0,5.3168,5.3168,5.2955,5.3026,58900.0
2005-06-07 13:00:00,7.49,7.5,7.47,7.5,78100.0,5.3097,5.3168,5.2955,5.3168,78100.0
2005-06-07 13:30:00,7.5,7.5,7.47,7.49,75200.0,5.3168,5.3168,5.2955,5.3097,75200.0
2005-06-07 14:00:00,7.5,7.5,7.41,7.47,81100.0,5.3168,5.3168,5.253,5.2955,81100.0
2005-06-07 14:30:00,7.47,7.48,7.43,7.48,37000.0,5.2955,5.3026,5.2672,5.3026,37000.0
2005-06-07 15:00:00,7.48,7.48,7.45,7.47,102400.0,5.3026,5.3026,5.2814,5.2955,102400.0
2005-06-07 15:30:00,7.46,7.48,7.46,7.47,74900.0,5.2885,5.3026,5.2885,5.2955,74900.0
2005-06-08 09:30:00,7.43,7.47,7.4,7.45,62400.0,5.2672,5.2955,5.2459,5.2814,62400.0
2005-06-08 10:00:00,7.46,7.48,7.45,7.45,28000.0,5.2885,5.3026,5.2814,5.2814,28000.0
2005-06-08 10:30:00,7.46,7.48,7.45,7.47,32200.0,5.2885,5.3026,5.2814,5.2955,32200.0
2005-06-08 11:00:00,7.46,7.48,7.4,7.47,39600.0,5.2885,5.3026,5.2459,5.2955,39600.0
2005-06-08 11:30:00,7.48,7.52,7.47,7.48,100600.0,5.3026,5.331,5.2955,5.3026,100600.0
2005-06-08 12:00:00,7.49,7.49,7.45,7.48,37700.0,5.3097,5.3097,5.2814,5.3026,37700.0
2005-06-08 12:30:00,7.47,7.49,7.45,7.47,30600.0,5.2955,5.3097,5.2814,5.2955,30600.0
2005-06-08 13:00:00,7.46,7.47,7.43,7.46,29800.0,5.2885,5.2955,5.2672,5.2885,29800.0
2005-06-08 13:30:00,7.46,7.48,7.4,7.46,46500.0,5.2885,5.3026,5.2459,5.2885,46500.0
2005-06-08 14:00:00,7.45,7.46,7.42,7.44,38800.0,5.2814,5.2885,5.2601,5.2743,38800.0
2005-06-08 14:30:00,7.44,7.47,7.42,7.44,27800.0,5.2743,5.2955,5.2601,5.2743,27800.0
2005-06-08 15:00:00,7.43,7.45,7.42,7.44,36200.0,5.2672,5.2814,5.2601,5.2743,36200.0
2005-06-08 15:30:00,7.44,7.45,7.42,7.43,87900.0,5.2743,5.2814,5.2601,5.2672,87900.0
2005-06-09 09:30:00,7.45,7.45,7.4,7.43,22400.0,5.2814,5.2814,5.2459,5.2672,22400.0
2005-06-09 10:00:00,7.43,7.44,7.41,7.41,14100.0,5.2672,5.2743,5.253,5.253,14100.0
2005-06-09 10:30:00,7.41,7.42,7.4,7.42,38600.0,5.253,5.2601,5.2459,5.2601,38600.0
2005-06-09 11:00:00,7.42,7.42,7.41,7.42,5000.0,5.2601,5.2601,5.253,5.2601,5000.0
2005-06-09 11:30:00,7.41,7.42,7.39,7.41,76000.0,5.253,5.2601,5.2388,5.253,76000.0
2005-06-09 12:00:00,7.41,7.44,7.41,7.44,16400.0,5.253,5.2743,5.253,5.2743,16400.0
2005-06-09 12:30:00,7.44,7.45,7.42,7.44,17500.0,5.2743,5.2814,5.2601,5.2743,17500.0
2005-06-09 13:00:00,7.44,7.45,7.43,7.44,52600.0,5.2743,5.2814,5.2672,5.2743,52600.0
2005-06-09 13:30:00,7.44,7.45,7.42,7.44,18500.0,5.2743,5.2814,5.2601,5.2743,18500.0
2005-06-09 14:00:00,7.44,7.45,7.39,7.44,89400.0,5.2743,5.2814,5.2388,5.2743,89400.0
2005-06-09 14:30:00,7.43,7.47,7.4,7.46,292300.0,5.2672,5.2955,5.2459,5.2885,292300.0
2005-06-09 15:00:00,7.48,7.5,7.45,7.46,33000.0,5.3026,5.3168,5.2814,5.2885,33000.0
2005-06-09 15:30:00,7.46,7.5,7.46,7.5,82500.0,5.2885,5.3168,5.2885,5.3168,82500.0
2005-06-10 09:30:00,7.48,7.54,7.47,7.47,18500.0,5.3026,5.3452,5.2955,5.2955,18500.0
2005-06-10 10:00:00,7.49,7.5,7.46,7.48,24500.0,5.3097,5.3168,5.2885,5.3026,24500.0
2005-06-10 10:30:00,7.49,7.5,7.48,7.49,5100.0,5.3097,5.3168,5.3026,5.3097,5100.0
2005-06-10 11:00:00,7.5,7.5,7.48,7.49,6000.0,5.3168,5.3168,5.3026,5.3097,6000.0
2005-06-10 11:30:00,7.49,7.5,7.47,7.47,24100.0,5.3097,5.3168,5.2955,5.2955,24100.0
2005-06-10 12:00:00,7.45,7.47,7.43,7.43,8000.0,5.2814,5.2955,5.2672,5.2672,8000.0
2005-06-10 12:30:00,7.43,7.47,7.43,7.45,5800.0,5.2672,5.2955,5.2672,5.2814,5800.0
2005-06-10 13:00:00,7.46,7.46,7.45,7.46,3200.0,5.2885,5.2885,5.2814,5.2885,3200.0
2005-06-10 13:30:00,7.45,7.46,7.44,7.45,8700.0,5.2814,5.2885,5.2743,5.2814,8700.0
2005-06-10 14:00:00,7.43,7.47,7.43,7.46,17200.0,5.2672,5.2955,5.2672,5.2885,17200.0
2005-06-10 14:30:00,7.46,7.48,7.44,7.44,21000.0,5.2885,5.3026,5.2743,5.2743,21000.0
2005-06-10 15:00:00,7.45,7.48,7.43,7.48,40500.0,5.2814,5.3026,5.2672,5.3026,40500.0
2005-06-10 15:30:00,7.47,7.48,7.43,7.46,36300.0,5.2955,5.3026,5.2672,5.2885,36300.0
2005-06-13 09:30:00,7.42,7.45,7.35,7.43,33300.0,5.2601,5.2814,5.2105,5.2672,33300.0
2005-06-13 10:00:00,7.43,7.44,7.42,7.43,3500.0,5.2672,5.2743,5.2601,5.2672,3500.0
2005-06-13 10:30:00,7.44,7.47,7.42,7.43,11000.0,5.2743,5.2955,5.2601,5.2672,11000.0
2005-06-13 11:00:00,7.43,7.46,7.42,7.44,298700.0,5.2672,5.2885,5.2601,5.2743,298700.0
2005-06-13 11:30:00,7.45,7.45,7.42,7.43,36700.0,5.2814,5.2814,5.2601,5.2672,36700.0
2005-06-13 12:00:00,7.42,7.43,7.42,7.43,8500.0,5.2601,5.2672,5.2601,5.2672,8500.0
2005-06-13 12:30:00,7.42,7.43,7.42,7.43,39600.0,5.2601,5.2672,5.2601,5.2672,39600.0
2005-06-13 13:00:00,7.43,7.43,7.42,7.42,9500.0,5.2672,5.2672,5.2601,5.2601,9500.0
2005-06-13 13:30:00,7.43,7.46,7.42,7.46,21200.0,5.2672,5.2885,5.2601,5.2885,21200.0
2005-06-13 14:00:00,7.46,7.5,7.44,7.44,27300.0,5.2885,5.3168,5.2743,5.2743,27300.0
2005-06-13 14:30:00,7.45,7.47,7.42,7.42,27000.0,5.2814,5.2955,5.2601,5.2601,27000.0
2005-06-13 15:00:00,7.43,7.45,7.42,7.45,30600.0,5.2672,5.2814,5.2601,5.2814,30600.0
2005-06-13 15:30:00,7.45,7.46,7.42,7.44,97900.0,5.2814,5.2885,5.2601,5.2743,97900.0
2005-06-14 09:30:00,7.41,7.46,7.4,7.45,27900.0,5.253,5.2885,5.2459,5.2814,27900.0
2005-06-14 10:00:00,7.45,7.49,7.44,7.45,26100.0,5.2814,5.3097,5.2743,5.2814,26100.0
2005-06-14 10:30:00,7.46,7.48,7.44,7.48,16300.0,5.2885,5.3026,5.2743,5.3026,16300.0
2005-06-14 11:00:00,7.48,7.49,7.43,7.44,21000.0,5.3026,5.3097,5.2672,5.2743,21000.0
2005-06-14 11:30:00,7.45,7.49,7.44,7.49,15500.0,5.2814,5.3097,5.2743,5.3097,15500.0
2005-06-14 12:00:00,7.49,7.49,7.45,7.45,36700.0,5.3097,5.3097,5.2814,5.2814,36700.0
2005-06-14 12:30:00,7.46,7.5,7.45,7.49,45800.0,5.2885,5.3168,5.2814,5.3097,45800.0
2005-06-14 13:00:00,7.48,7.5,7.48,7.48,14400.0,5.3026,5.3168,5.3026,5.3026,14400.0
2005-06-14 13:30:00,7.48,7.49,7.48,7.48,15300.0,5.3026,5.3097,5.3026,5.3026,15300.0
2005-06-14 14:00:00,7.49,7.49,7.45,7.46,38500.0,5.3097,5.3097,5.2814,5.2885,38500.0
2005-06-14 14:30:00,7.46,7.48,7.44,7.46,83600.0,5.2885,5.3026,5.2743,5.2885,83600.0
2005-06-14 15:00:00,7.47,7.48,7.45,7.48,33300.0,5.2955,5.3026,5.2814,5.3026,33300.0
2005-06-14 15:30:00,7.48,7.52,7.46,7.51,85600.0,5.3026,5.331,5.2885,5.3239,85600.0
2005-06-15 09:30:00,7.43,7.5,7.43,7.45,76400.0,5.2672,5.3168,5.2672,5.2814,76400.0
2005-06-15 10:00:00,7.44,7.52,7.41,7.42,105300.0,5.2743,5.331,5.253,5.2601,105300.0
2005-06-15 10:30:00,7.42,7.43,7.39,7.4,1037400.0,5.2601,5.2672,5.2388,5.2459,1037400.0
2005-06-15 11:00:00,7.4,7.47,7.4,7.45,18200.0,5.2459,5.2955,5.2459,5.2814,18200.0
2005-06-15 11:30:00,7.46,7.48,7.45,7.46,9200.0,5.2885,5.3026,5.2814,5.2885,9200.0
2005-06-15 12:00:00,7.46,7.46,7.44,7.44,8100.0,5.2885,5.2885,5.2743,5.2743,8100.0
2005-06-15 12:30:00,7.45,7.45,7.37,7.43,22900.0,5.2814,5.2814,5.2247,5.2672,22900.0
2005-06-15 13:00:00,7.43,7.45,7.42,7.44,9200.0,5.2672,5.2814,5.2601,5.2743,9200.0
2005-06-15 13:30:00,7.45,7.47,7.44,7.44,18200.0,5.2814,5.2955,5.2743,5.2743,18200.0
2005-06-15 14:00:00,7.45,7.48,7.43,7.46,17600.0,5.2814,5.3026,5.2672,5.2885,17600.0
2005-06-15 14:30:00,7.45,7.48,7.45,7.47,10300.0,5.2814,5.3026,5.2814,5.2955,10300.0
2005-06-15 15:00:00,7.48,7.49,7.46,7.49,16900.0,5.3026,5.3097,5.2885,5.3097,16900.0
2005-06-15 15:30:00,7.5,7.5,7.46,7.49,67200.0,5.3168,5.3168,5.2885,5.3097,67200.0
2005-06-16 09:30:00,7.5,7.51,7.48,7.51,45400.0,5.3168,5.3239,5.3026,5.3239,45400.0
2005-06-16 10:00:00,7.5,7.53,7.47,7.48,18900.0,5.3168,5.3381,5.2955,5.3026,18900.0
2005-06-16 10:30:00,7.5,7.51,7.47,7.49,19200.0,5.3168,5.3239,5.2955,5.3097,19200.0
2005-06-16 11:00:00,7.47,7.5,7.46,7.47,17900.0,5.2955,5.3168,5.2885,5.2955,17900.0
2005-06-16 11:30:00,7.47,7.5,7.47,7.49,11300.0,5.2955,5.3168,5.2955,5.3097,11300.0
2005-06-16 12:00:00,7.48,7.5,7.48,7.49,15100.0,5.3026,5.3168,5.3026,5.3097,15100.0
2005-06-16 12:30:00,7.5,7.5,7.48,7.48,8800.0,5.3168,5.3168,5.3026,5.3026,8800.0
2005-06-16 13:00:00,7.48,7.5,7.46,7.49,1178700.0,5.3026,5.3168,5.2885,5.3097,1178700.0
2005-06-16 13:30:00,7.5,7.53,7.49,7.5,43000.0,5.3168,5.3381,5.3097,5.3168,43000.0
2005-06-16 14:00:00,7.49,7.51,7.48,7.5,495000.0,5.3097,5.3239,5.3026,5.3168,495000.0
2005-06-16 14:30:00,7.5,7.52,7.49,7.49,120800.0,5.3168,5.331,5.3097,5.3097,120800.0
2005-06-16 15:00:00,7.49,7.5,7.4,7.47,172200.0,5.3097,5.3168,5.2459,5.2955,172200.0
2005-06-16 15:30:00,7.47,7.52,7.45,7.51,156100.0,5.2955,5.331,5.2814,5.3239,156100.0
2005-06-17 09:30:00,7.5,7.51,7.46,7.5,88900.0,5.3168,5.3239,5.2885,5.3168,88900.0
2005-06-17 10:00:00,7.51,7.51,7.43,7.49,139900.0,5.3239,5.3239,5.2672,5.3097,139900.0
2005-06-17 10:30:00,7.49,7.51,7.47,7.49,557400.0,5.3097,5.3239,5.2955,5.3097,557400.0
2005-06-17 11:00:00,7.5,7.52,7.49,7.5,39200.0,5.3168,5.331,5.3097,5.3168,39200.0
2005-06-17 11:30:00,7.51,7.52,7.5,7.51,17200.0,5.3239,5.331,5.3168,5.3239,17200.0
2005-06-17 12:00:00,7.51,7.52,7.51,7.51,34800.0,5.3239,5.331,5.3239,5.3239,34800.0
2005-06-17 12:30:00,7.51,7.54,7.51,7.53,25300.0,5.3239,5.3452,5.3239,5.3381,25300.0
2005-06-17 13:00:00,7.53,7.53,7.51,7.51,21800.0,5.3381,5.3381,5.3239,5.3239,21800.0
2005-06-17 13:30:00,7.51,7.53,7.51,7.53,18400.0,5.3239,5.3381,5.3239,5.3381,18400.0
2005-06-17 14:00:00,7.53,7.53,7.51,7.52,16600.0,5.3381,5.3381,5.3239,5.331,16600.0
2005-06-17 14:30:00,7.52,7.52,7.5,7.51,13800.0,5.331,5.331,5.3168,5.3239,13800.0
2005-06-17 15:00:00,7.5,7.53,7.5,7.51,102700.0,5.3168,5.3381,5.3168,5.3239,102700.0
2005-06-17 15:30:00,7.52,7.53,7.51,7.52,71900.0,5.331,5.3381,5.3239,5.331,71900.0
2005-06-20 09:30:00,7.54,7.54,7.49,7.5,45100.0,5.3452,5.3452,5.3097,5.3168,45100.0
2005-06-20 10:00:00,7.5,7.51,7.5,7.5,19600.0,5.3168,5.3239,5.3168,5.3168,19600.0
2005-06-20 10:30:00,7.5,7.52,7.5,7.5,54700.0,5.3168,5.331,5.3168,5.3168,54700.0
2005-06-20 11:00:00,7.51,7.51,7.49,7.51,65800.0,5.3239,5.3239,5.3097,5.3239,65800.0
2005-06-20 11:30:00,7.51,7.54,7.5,7.52,31800.0,5.3239,5.3452,5.3168,5.331,31800.0
2005-06-20 12:00:00,7.52,7.52,7.49,7.51,81600.0,5.331,5.331,5.3097,5.3239,81600.0
2005-06-20 12:30:00,7.5,7.52,7.49,7.51,40900.0,5.3168,5.331,5.3097,5.3239,40900.0
2005-06-20 13:00:00,7.5,7.52,7.49,7.51,18100.0,5.3168,5.331,5.3097,5.3239,18100.0
2005-06-20 13:30:00,7.51,7.52,7.5,7.51,6600.0,5.3239,5.331,5.3168,5.3239,6600.0
2005-06-20 14:00:00,7.52,7.52,7.5,7.51,21800.0,5.331,5.331,5.3168,5.3239,21800.0
2005-06-20 14:30:00,7.51,7.52,7.5,7.51,25100.0,5.3239,5.331,5.3168,5.3239,25100.0
2005-06-20 15:00:00,7.52,7.52,7.5,7.5,30300.0,5.331,5.331,5.3168,5.3168,30300.0
2005-06-20 15:30:00,7.51,7.52,7.49,7.51,65900.0,5.3239,5.331,5.3097,5.3239,65900.0
2005-06-21 09:30:00,7.5,7.54,7.49,7.52,31400.0,5.3168,5.3452,5.3097,5.331,31400.0
2005-06-21 10:00:00,7.51,7.53,7.51,7.53,17000.0,5.3239,5.3381,5.3239,5.3381,17000.0
2005-06-21 10:30:00,7.53,7.53,7.51,7.51,11300.0,5.3381,5.3381,5.3239,5.3239,11300.0
2005-06-21 11:00:00,7.51,7.52,7.51,7.52,25200.0,5.3239,5.331,5.3239,5.331,25200.0
2005-06-21 11:30:00,7.52,7.54,7.51,7.54,27000.0,5.331,5.3452,5.3239,5.3452,27000.0
2005-06-21 12:00:00,7.54,7.54,7.52,7.52,15900.0,5.3452,5.3452,5.331,5.331,15900.0
2005-06-21 12:30:00,7.52,7.55,7.52,7.55,21400.0,5.331,5.3523,5.331,5.3523,21400.0
2005-06-21 13:00:00,7.55,7.55,7.53,7.55,35100.0,5.3523,5.3523,5.3381,5.3523,35100.0
2005-06-21 13:30:00,7.54,7.63,7.53,7.59,39500.0,5.3452,5.409,5.3381,5.3806,39500.0
2005-06-21 14:00:00,7.6,7.61,7.56,7.57,41700.0,5.3877,5.3948,5.3593,5.3664,41700.0
2005-06-21 14:30:00,7.57,7.58,7.56,7.58,28600.0,5.3664,5.3735,5.3593,5.3735,28600.0
2005-06-21 15:00:00,7.57,7.58,7.56,7.58,31400.0,5.3664,5.3735,5.3593,5.3735,31400.0
2005-06-21 15:30:00,7.56,7.58,7.55,7.56,39300.0,5.3593,5.3735,5.3523,5.3593,39300.0
2005-06-22 09:30:00,7.55,7.68,7.55,7.65,89700.0,5.3523,5.4444,5.3523,5.4231,89700.0
2005-06-22 10:00:00,7.63,7.66,7.6,7.62,124200.0,5.409,5.4302,5.3877,5.4019,124200.0
2005-06-22 10:30:00,7.63,7.66,7.61,7.65,57900.0,5.409,5.4302,5.3948,5.4231,57900.0
2005-06-22 11:00:00,7.65,7.71,7.64,7.71,63500.0,5.4231,5.4657,5.4161,5.4657,63500.0
2005-06-22 11:30:00,7.71,7.74,7.67,7.69,178500.0,5.4657,5.4869,5.4373,5.4515,178500.0
2005-06-22 12:00:00,7.69,7.72,7.67,7.7,75400.0,5.4515,5.4728,5.4373,5.4586,75400.0
2005-06-22 12:30:00,7.71,7.73,7.69,7.71,217200.0,5.4657,5.4799,5.4515,5.4657,217200.0
2005-06-22 13:00:00,7.73,7.73,7.65,7.69,5235100.0,5.4799,5.4799,5.4231,5.4515,5235100.0
2005-06-22 13:30:00,7.69,7.71,7.67,7.69,47900.0,5.4515,5.4657,5.4373,5.4515,47900.0
2005-06-22 14:00:00,7.69,7.73,7.69,7.73,52300.0,5.4515,5.4799,5.4515,5.4799,52300.0
2005-06-22 14:30:00,7.73,7.75,7.71,7.71,2439400.0,5.4799,5.494,5.4657,5.4657,2439400.0
2005-06-22 15:00:00,7.72,7.76,7.71,7.73,270100.0,5.4728,5.5011,5.4657,5.4799,270100.0
2005-06-22 15:30:00,7.72,7.77,7.72,7.76,411600.0,5.4728,5.5082,5.4728,5.5011,411600.0
2005-06-23 09:30:00,7.76,7.85,7.62,7.7,115300.0,5.5011,5.5649,5.4019,5.4586,115300.0
2005-06-23 10:00:00,7.71,7.74,7.68,7.73,67800.0,5.4657,5.4869,5.4444,5.4799,67800.0
2005-06-23 10:30:00,7.73,7.76,7.72,7.75,343900.0,5.4799,5.5011,5.4728,5.494,343900.0
2005-06-23 11:00:00,7.75,7.82,7.75,7.81,165900.0,5.494,5.5437,5.494,5.5366,165900.0
2005-06-23 11:30:00,7.81,7.82,7.8,7.8,111800.0,5.5366,5.5437,5.5295,5.5295,111800.0
2005-06-23 12:00:00,7.8,7.81,7.75,7.81,140300.0,5.5295,5.5366,5.494,5.5366,140300.0
2005-06-23 12:30:00,7.81,7.82,7.79,7.8,66000.0,5.5366,5.5437,5.5224,5.5295,66000.0
2005-06-23 13:00:00,7.81,8.78,7.8,7.89,745900.0,5.5366,6.2242,5.5295,5.5933,745900.0
2005-06-23 13:30:00,7.88,7.92,7.87,7.9,188400.0,5.5862,5.6146,5.5791,5.6004,188400.0
2005-06-23 14:00:00,7.9,7.94,7.89,7.93,125700.0,5.6004,5.6287,5.5933,5.6216,125700.0
2005-06-23 14:30:00,7.91,7.94,7.91,7.92,117500.0,5.6075,5.6287,5.6075,5.6146,117500.0
2005-06-23 15:00:00,7.92,7.94,7.9,7.9,121500.0,5.6146,5.6287,5.6004,5.6004,121500.0
2005-06-23 15:30:00,7.91,7.94,7.85,7.89,137100.0,5.6075,5.6287,5.5649,5.5933,137100.0
2005-06-24 09:30:00,7.9,7.96,7.89,7.96,93100.0,5.6004,5.6429,5.5933,5.6429,93100.0
2005-06-24 10:00:00,7.96,8.0,7.95,7.97,113100.0,5.6429,5.6713,5.6358,5.65,113100.0
2005-06-24 10:30:00,8.0,8.07,8.0,8.0,204300.0,5.6713,5.7209,5.6713,5.6713,204300.0
2005-06-24 11:00:00,8.0,8.02,8.0,8.0,95500.0,5.6713,5.6854,5.6713,5.6713,95500.0
2005-06-24 11:30:00,8.01,8.01,8.0,8.01,40900.0,5.6784,5.6784,5.6713,5.6784,40900.0
2005-06-24 12:00:00,8.01,8.01,7.96,8.0,265200.0,5.6784,5.6784,5.6429,5.6713,265200.0
2005-06-24 12:30:00,7.99,8.01,7.98,8.0,65200.0,5.6642,5.6784,5.6571,5.6713,65200.0
2005-06-24 13:00:00,8.0,8.01,7.99,7.99,80800.0,5.6713,5.6784,5.6642,5.6642,80800.0
2005-06-24 13:30:00,7.99,8.01,7.97,8.0,66000.0,5.6642,5.6784,5.65,5.6713,66000.0
2005-06-24 14:00:00,7.99,8.01,7.96,8.0,153900.0,5.6642,5.6784,5.6429,5.6713,153900.0
2005-06-24 14:30:00,7.98,8.02,7.98,8.02,640200.0,5.6571,5.6854,5.6571,5.6854,640200.0
2005-06-24 15:00:00,8.01,8.02,8.0,8.01,193200.0,5.6784,5.6854,5.6713,5.6784,193200.0
2005-06-24 15:30:00,8.01,8.02,8.0,8.01,632000.0,5.6784,5.6854,5.6713,5.6784,632000.0
2005-06-27 09:30:00,7.75,7.91,7.74,7.8,186500.0,5.494,5.6075,5.4869,5.5295,186500.0
2005-06-27 10:00:00,7.81,7.9,7.8,7.87,212000.0,5.5366,5.6004,5.5295,5.5791,212000.0
2005-06-27 10:30:00,7.88,7.97,7.88,7.94,226800.0,5.5862,5.65,5.5862,5.6287,226800.0
2005-06-27 11:00:00,7.93,7.94,7.85,7.9,174400.0,5.6216,5.6287,5.5649,5.6004,174400.0
2005-06-27 11:30:00,7.89,7.92,7.85,7.88,167000.0,5.5933,5.6146,5.5649,5.5862,167000.0
2005-06-27 12:00:00,7.88,7.92,7.88,7.89,91900.0,5.5862,5.6146,5.5862,5.5933,91900.0
2005-06-27 12:30:00,7.9,7.92,7.89,7.89,26900.0,5.6004,5.6146,5.5933,5.5933,26900.0
2005-06-27 13:00:00,7.9,7.97,7.89,7.95,241200.0,5.6004,5.65,5.5933,5.6358,241200.0
2005-06-27 13:30:00,7.94,8.03,7.94,8.01,602500.0,5.6287,5.6925,5.6287,5.6784,602500.0
2005-06-27 14:00:00,8.0,8.02,7.94,7.95,139900.0,5.6713,5.6854,5.6287,5.6358,139900.0
2005-06-27 14:30:00,7.95,7.96,7.94,7.94,49900.0,5.6358,5.6429,5.6287,5.6287,49900.0
2005-06-27 15:00:00,7.94,7.96,7.93,7.95,292000.0,5.6287,5.6429,5.6216,5.6358,292000.0
2005-06-27 15:30:00,7.95,7.97,7.95,7.96,286800.0,5.6358,5.65,5.6358,5.6429,286800.0
2005-06-28 09:30:00,7.97,8.06,7.97,8.06,101400.0,5.65,5.7138,5.65,5.7138,101400.0
2005-06-28 10:00:00,8.06,8.07,7.95,7.99,75500.0,5.7138,5.7209,5.6358,5.6642,75500.0
2005-06-28 10:30:00,7.99,8.01,7.95,7.99,46900.0,5.6642,5.6784,5.6358,5.6642,46900.0
2005-06-28 11:00:00,8.0,8.06,7.96,8.06,35000.0,5.6713,5.7138,5.6429,5.7138,35000.0
2005-06-28 11:30:00,8.06,8.06,8.03,8.05,65700.0,5.7138,5.7138,5.6925,5.7067,65700.0
2005-06-28 12:00:00,8.05,8.05,8.02,8.03,19900.0,5.7067,5.7067,5.6854,5.6925,19900.0
2005-06-28 12:30:00,8.03,8.04,8.02,8.03,89200.0,5.6925,5.6996,5.6854,5.6925,89200.0
2005-06-28 13:00:00,8.03,8.05,8.0,8.02,26300.0,5.6925,5.7067,5.6713,5.6854,26300.0
2005-06-28 13:30:00,8.02,8.05,8.01,8.01,24900.0,5.6854,5.7067,5.6784,5.6784,24900.0
2005-06-28 14:00:00,8.01,8.05,8.01,8.04,33700.0,5.6784,5.7067,5.6784,5.6996,33700.0
2005-06-28 14:30:00,8.04,8.04,8.01,8.03,30400.0,5.6996,5.6996,5.6784,5.6925,30400.0
2005-06-28 15:00:00,8.04,8.07,8.02,8.03,51900.0,5.6996,5.7209,5.6854,5.6925,51900.0
2005-06-28 15:30:00,8.04,8.06,8.02,8.03,54900.0,5.6996,5.7138,5.6854,5.6925,54900.0
2005-06-29 09:30:00,8.01,8.09,8.01,8.07,32900.0,5.6784,5.7351,5.6784,5.7209,32900.0
2005-06-29 10:00:00,8.07,8.14,8.07,8.11,57300.0,5.7209,5.7705,5.7209,5.7492,57300.0
2005-06-29 10:30:00,8.11,8.13,8.05,8.11,135200.0,5.7492,5.7634,5.7067,5.7492,135200.0
2005-06-29 11:00:00,8.1,8.1,8.08,8.09,14600.0,5.7422,5.7422,5.728,5.7351,14600.0
2005-06-29 11:30:00,8.1,8.11,8.06,8.06,26400.0,5.7422,5.7492,5.7138,5.7138,26400.0
2005-06-29 12:00:00,8.07,8.09,8.07,8.08,16800.0,5.7209,5.7351,5.7209,5.728,16800.0
2005-06-29 12:30:00,8.07,8.09,8.06,8.08,16400.0,5.7209,5.7351,5.7138,5.728,16400.0
2005-06-29 13:00:00,8.07,8.07,8.04,8.04,16700.0,5.7209,5.7209,5.6996,5.6996,16700.0
2005-06-29 13:30:00,8.05,8.06,8.04,8.04,14700.0,5.7067,5.7138,5.6996,5.6996,14700.0
2005-06-29 14:00:00,8.04,8.06,8.03,8.03,20800.0,5.6996,5.7138,5.6925,5.6925,20800.0
2005-06-29 14:30:00,8.04,8.05,8.0,8.01,17700.0,5.6996,5.7067,5.6713,5.6784,17700.0
2005-06-29 15:00:00,8.02,8.05,8.01,8.01,16900.0,5.6854,5.7067,5.6784,5.6784,16900.0
2005-06-29 15:30:00,8.02,8.05,8.02,8.03,22800.0,5.6854,5.7067,5.6854,5.6925,22800.0
2005-06-30 09:30:00,8.01,8.06,8.01,8.04,42000.0,5.6784,5.7138,5.6784,5.6996,42000.0
2005-06-30 10:00:00,8.03,8.06,8.02,8.05,18900.0,5.6925,5.7138,5.6854,5.7067,18900.0
2005-06-30 10:30:00,8.05,8.07,8.04,8.05,63300.0,5.7067,5.7209,5.6996,5.7067,63300.0
2005-06-30 11:00:00,8.05,8.05,8.02,8.03,12700.0,5.7067,5.7067,5.6854,5.6925,12700.0
2005-06-30 11:30:00,8.03,8.06,8.02,8.05,40400.0,5.6925,5.7138,5.6854,5.7067,40400.0
2005-06-30 12:00:00,8.06,8.06,8.0,8.04,48600.0,5.7138,5.7138,5.6713,5.6996,48600.0
2005-06-30 12:30:00,8.05,8.05,8.04,8.05,21000.0,5.7067,5.7067,5.6996,5.7067,21000.0
2005-06-30 13:00:00,8.05,8.05,8.04,8.04,18700.0,5.7067,5.7067,5.6996,5.6996,18700.0
2005-06-30 13:30:00,8.05,8.05,8.03,8.05,15500.0,5.7067,5.7067,5.6925,5.7067,15500.0
2005-06-30 14:00:00,8.05,8.05,8.03,8.04,14900.0,5.7067,5.7067,5.6925,5.6996,14900.0
2005-06-30 14:30:00,8.05,8.05,8.01,8.01,34000.0,5.7067,5.7067,5.6784,5.6784,34000.0
2005-06-30 15:00:00,8.02,8.03,8.0,8.0,48200.0,5.6854,5.6925,5.6713,5.6713,48200.0
2005-06-30 15:30:00,8.0,8.03,8.0,8.01,472100.0,5.6713,5.6925,5.6713,5.6784,472100.0
2005-07-01 09:30:00,8.01,8.01,7.97,8.01,26600.0,5.6784,5.6784,5.65,5.6784,26600.0
2005-07-01 10:00:00,7.98,8.01,7.98,8.0,42400.0,5.6571,5.6784,5.6571,5.6713,42400.0
2005-07-01 10:30:00,8.0,8.02,7.99,8.02,91700.0,5.6713,5.6854,5.6642,5.6854,91700.0
2005-07-01 11:00:00,8.03,8.03,7.99,7.99,144300.0,5.6925,5.6925,5.6642,5.6642,144300.0
2005-07-01 11:30:00,8.0,8.03,8.0,8.02,75400.0,5.6713,5.6925,5.6713,5.6854,75400.0
2005-07-01 12:00:00,8.02,8.03,8.01,8.02,85900.0,5.6854,5.6925,5.6784,5.6854,85900.0
2005-07-01 12:30:00,8.02,8.03,8.01,8.01,17500.0,5.6854,5.6925,5.6784,5.6784,17500.0
2005-07-01 13:00:00,8.01,8.03,8.01,8.02,21600.0,5.6784,5.6925,5.6784,5.6854,21600.0
2005-07-01 13:30:00,8.02,8.03,8.01,8.03,21400.0,5.6854,5.6925,5.6784,5.6925,21400.0
2005-07-01 14:00:00,8.03,8.05,8.02,8.02,86100.0,5.6925,5.7067,5.6854,5.6854,86100.0
2005-07-01 14:30:00,8.03,8.05,8.02,8.04,29000.0,5.6925,5.7067,5.6854,5.6996,29000.0
2005-07-01 15:00:00,8.04,8.04,8.02,8.03,14200.0,5.6996,5.6996,5.6854,5.6925,14200.0
2005-07-01 15:30:00,8.03,8.05,8.02,8.05,24800.0,5.6925,5.7067,5.6854,5.7067,24800.0
2005-07-05 09:30:00,8.01,8.05,8.01,8.05,29300.0,5.6784,5.7067,5.6784,5.7067,29300.0
2005-07-05 10:00:00,8.05,8.09,8.04,8.07,35600.0,5.7067,5.7351,5.6996,5.7209,35600.0
2005-07-05 10:30:00,8.07,8.11,8.06,8.09,20200.0,5.7209,5.7492,5.7138,5.7351,20200.0
2005-07-05 11:00:00,8.08,8.09,8.06,8.08,10200.0,5.728,5.7351,5.7138,5.728,10200.0
2005-07-05 11:30:00,8.08,8.08,8.05,8.07,20800.0,5.728,5.728,5.7067,5.7209,20800.0
2005-07-05 12:00:00,8.07,8.1,8.05,8.1,50600.0,5.7209,5.7422,5.7067,5.7422,50600.0
2005-07-05 12:30:00,8.09,8.11,8.07,8.1,46300.0,5.7351,5.7492,5.7209,5.7422,46300.0
2005-07-05 13:00:00,8.1,8.11,8.09,8.11,15500.0,5.7422,5.7492,5.7351,5.7492,15500.0
2005-07-05 13:30:00,8.12,8.15,8.07,8.09,43700.0,5.7563,5.7776,5.7209,5.7351,43700.0
2005-07-05 14:00:00,8.1,8.14,8.1,8.13,24000.0,5.7422,5.7705,5.7422,5.7634,24000.0
2005-07-05 14:30:00,8.13,8.15,8.11,8.14,33800.0,5.7634,5.7776,5.7492,5.7705,33800.0
2005-07-05 15:00:00,8.14,8.19,8.13,8.19,68600.0,5.7705,5.806,5.7634,5.806,68600.0
2005-07-05 15:30:00,8.19,8.19,8.15,8.18,64400.0,5.806,5.806,5.7776,5.7989,64400.0
2005-07-06 09:30:00,8.15,8.3,8.1,8.3,55800.0,5.7776,5.8839,5.7422,5.8839,55800.0
2005-07-06 10:00:00,8.3,8.34,8.29,8.29,150300.0,5.8839,5.9123,5.8768,5.8768,150300.0
2005-07-06 10:30:00,8.3,8.34,8.29,8.31,73900.0,5.8839,5.9123,5.8768,5.891,73900.0
2005-07-06 11:00:00,8.31,8.34,8.29,8.32,95900.0,5.891,5.9123,5.8768,5.8981,95900.0
2005-07-06 11:30:00,8.32,8.36,8.3,8.36,121700.0,5.8981,5.9265,5.8839,5.9265,121700.0
2005-07-06 12:00:00,8.36,8.37,8.31,8.31,69500.0,5.9265,5.9336,5.891,5.891,69500.0
2005-07-06 12:30:00,8.33,8.36,8.28,8.35,64700.0,5.9052,5.9265,5.8698,5.9194,64700.0
2005-07-06 13:00:00,8.36,8.38,8.31,8.38,90300.0,5.9265,5.9407,5.891,5.9407,90300.0
2005-07-06 13:30:00,8.38,8.44,8.38,8.42,142800.0,5.9407,5.9832,5.9407,5.969,142800.0
2005-07-06 14:00:00,8.42,8.44,8.39,8.43,119700.0,5.969,5.9832,5.9477,5.9761,119700.0
2005-07-06 14:30:00,8.42,8.44,8.38,8.4,74900.0,5.969,5.9832,5.9407,5.9548,74900.0
2005-07-06 15:00:00,8.4,8.44,8.36,8.42,85500.0,5.9548,5.9832,5.9265,5.969,85500.0
2005-07-06 15:30:00,8.42,8.44,8.38,8.43,116500.0,5.969,5.9832,5.9407,5.9761,116500.0
2005-07-07 09:30:00,8.3,8.4,8.3,8.37,169900.0,5.8839,5.9548,5.8839,5.9336,169900.0
2005-07-07 10:00:00,8.38,8.4,8.32,8.36,59900.0,5.9407,5.9548,5.8981,5.9265,59900.0
2005-07-07 10:30:00,8.36,8.37,8.31,8.35,71900.0,5.9265,5.9336,5.891,5.9194,71900.0
2005-07-07 11:00:00,8.35,8.37,8.35,8.36,46000.0,5.9194,5.9336,5.9194,5.9265,46000.0
2005-07-07 11:30:00,8.36,8.37,8.33,8.36,131300.0,5.9265,5.9336,5.9052,5.9265,131300.0
2005-07-07 12:00:00,8.35,8.37,8.35,8.36,23800.0,5.9194,5.9336,5.9194,5.9265,23800.0
2005-07-07 12:30:00,8.36,8.39,8.35,8.36,59500.0,5.9265,5.9477,5.9194,5.9265,59500.0
2005-07-07 13:00:00,8.36,8.38,8.36,8.37,19900.0,5.9265,5.9407,5.9265,5.9336,19900.0
2005-07-07 13:30:00,8.37,8.38,8.36,8.36,17100.0,5.9336,5.9407,5.9265,5.9265,17100.0
2005-07-07 14:00:00,8.36,8.38,8.36,8.37,35700.0,5.9265,5.9407,5.9265,5.9336,35700.0
2005-07-07 14:30:00,8.38,8.38,8.36,8.37,36800.0,5.9407,5.9407,5.9265,5.9336,36800.0
2005-07-07 15:00:00,8.37,8.38,8.32,8.37,44700.0,5.9336,5.9407,5.8981,5.9336,44700.0
2005-07-07 15:30:00,8.38,8.38,8.36,8.36,40700.0,5.9407,5.9407,5.9265,5.9265,40700.0
2005-07-08 09:30:00,8.3,8.35,8.3,8.3,38900.0,5.8839,5.9194,5.8839,5.8839,38900.0
2005-07-08 10:00:00,8.31,8.32,8.28,8.29,22100.0,5.891,5.8981,5.8698,5.8768,22100.0
2005-07-08 10:30:00,8.29,8.3,8.29,8.29,21400.0,5.8768,5.8839,5.8768,5.8768,21400.0
2005-07-08 11:00:00,8.3,8.3,8.27,8.27,17600.0,5.8839,5.8839,5.8627,5.8627,17600.0
2005-07-08 11:30:00,8.29,8.29,8.28,8.29,46000.0,5.8768,5.8768,5.8698,5.8768,46000.0
2005-07-08 12:00:00,8.29,8.31,8.28,8.29,55300.0,5.8768,5.891,5.8698,5.8768,55300.0
2005-07-08 12:30:00,8.3,8.3,8.28,8.29,216900.0,5.8839,5.8839,5.8698,5.8768,216900.0
2005-07-08 13:00:00,8.3,8.3,8.27,8.28,11900.0,5.8839,5.8839,5.8627,5.8698,11900.0
2005-07-08 13:30:00,8.28,8.29,8.27,8.29,159900.0,5.8698,5.8768,5.8627,5.8768,159900.0
2005-07-08 14:00:00,8.29,8.29,8.27,8.28,25000.0,5.8768,5.8768,5.8627,5.8698,25000.0
2005-07-08 14:30:00,8.29,8.3,8.26,8.3,49700.0,5.8768,5.8839,5.8556,5.8839,49700.0
2005-07-08 15:00:00,8.3,8.3,8.28,8.29,22400.0,5.8839,5.8839,5.8698,5.8768,22400.0
2005-07-08 15:30:00,8.29,8.29,8.26,8.27,70800.0,5.8768,5.8768,5.8556,5.8627,70800.0
2005-07-11 09:30:00,8.28,8.3,8.27,8.29,37100.0,5.8698,5.8839,5.8627,5.8768,37100.0
2005-07-11 10:00:00,8.28,8.32,8.28,8.32,29500.0,5.8698,5.8981,5.8698,5.8981,29500.0
2005-07-11 10:30:00,8.32,8.32,8.26,8.31,26400.0,5.8981,5.8981,5.8556,5.891,26400.0
2005-07-11 11:00:00,8.31,8.35,8.3,8.33,170300.0,5.891,5.9194,5.8839,5.9052,170300.0
2005-07-11 11:30:00,8.3,8.33,8.28,8.3,29800.0,5.8839,5.9052,5.8698,5.8839,29800.0
2005-07-11 12:00:00,8.3,8.31,8.3,8.31,9600.0,5.8839,5.891,5.8839,5.891,9600.0
2005-07-11 12:30:00,8.31,8.33,8.3,8.32,38300.0,5.891,5.9052,5.8839,5.8981,38300.0
2005-07-11 13:00:00,8.31,8.32,8.29,8.32,30100.0,5.891,5.8981,5.8768,5.8981,30100.0
2005-07-11 13:30:00,8.31,8.32,8.3,8.3,30400.0,5.891,5.8981,5.8839,5.8839,30400.0
2005-07-11 14:00:00,8.3,8.31,8.27,8.27,24700.0,5.8839,5.891,5.8627,5.8627,24700.0
2005-07-11 14:30:00,8.28,8.31,8.27,8.3,1584700.0,5.8698,5.891,5.8627,5.8839,1584700.0
2005-07-11 15:00:00,8.3,8.3,8.26,8.27,107500.0,5.8839,5.8839,5.8556,5.8627,107500.0
2005-07-11 15:30:00,8.27,8.27,8.23,8.27,75800.0,5.8627,5.8627,5.8343,5.8627,75800.0
2005-07-12 09:30:00,8.23,8.27,8.23,8.25,49800.0,5.8343,5.8627,5.8343,5.8485,49800.0
2005-07-12 10:00:00,8.25,8.25,8.21,8.21,10500.0,5.8485,5.8485,5.8201,5.8201,10500.0
2005-07-12 10:30:00,8.21,8.26,8.2,8.26,25100.0,5.8201,5.8556,5.813,5.8556,25100.0
2005-07-12 11:00:00,8.25,8.29,8.22,8.28,2204600.0,5.8485,5.8768,5.8272,5.8698,2204600.0
2005-07-12 11:30:00,8.3,8.34,8.23,8.26,100500.0,5.8839,5.9123,5.8343,5.8556,100500.0
2005-07-12 12:00:00,8.25,8.29,8.25,8.27,34200.0,5.8485,5.8768,5.8485,5.8627,34200.0
2005-07-12 12:30:00,8.27,8.28,8.25,8.27,39800.0,5.8627,5.8698,5.8485,5.8627,39800.0
2005-07-12 13:00:00,8.27,8.27,8.21,8.27,54900.0,5.8627,5.8627,5.8201,5.8627,54900.0
2005-07-12 13:30:00,8.25,8.27,8.24,8.26,15300.0,5.8485,5.8627,5.8414,5.8556,15300.0
2005-07-12 14:00:00,8.26,8.31,8.24,8.27,62400.0,5.8556,5.891,5.8414,5.8627,62400.0
2005-07-12 14:30:00,8.28,8.28,8.25,8.28,95000.0,5.8698,5.8698,5.8485,5.8698,95000.0
2005-07-12 15:00:00,8.28,8.31,8.27,8.29,30100.0,5.8698,5.891,5.8627,5.8768,30100.0
2005-07-12 15:30:00,8.29,8.31,8.28,8.3,92300.0,5.8768,5.891,5.8698,5.8839,92300.0
2005-07-13 09:30:00,8.32,8.36,8.26,8.31,90300.0,5.9158,5.9443,5.8732,5.9087,90300.0
2005-07-13 10:00:00,8.3,8.36,8.29,8.33,317300.0,5.9016,5.9443,5.8945,5.9229,317300.0
2005-07-13 10:30:00,8.33,8.35,8.3,8.33,104200.0,5.9229,5.9372,5.9016,5.9229,104200.0
2005-07-13 11:00:00,8.34,8.34,8.31,8.31,22100.0,5.9301,5.9301,5.9087,5.9087,22100.0
2005-07-13 11:30:00,8.31,8.33,8.28,8.31,59400.0,5.9087,5.9229,5.8874,5.9087,59400.0
2005-07-13 12:00:00,8.3,8.31,8.28,8.28,59000.0,5.9016,5.9087,5.8874,5.8874,59000.0
2005-07-13 12:30:00,8.28,8.31,8.27,8.31,19100.0,5.8874,5.9087,5.8803,5.9087,19100.0
2005-07-13 13:00:00,8.3,8.33,8.28,8.31,77500.0,5.9016,5.9229,5.8874,5.9087,77500.0
2005-07-13 13:30:00,8.31,8.32,8.29,8.32,72700.0,5.9087,5.9158,5.8945,5.9158,72700.0
2005-07-13 14:00:00,8.32,8.35,8.29,8.33,77300.0,5.9158,5.9372,5.8945,5.9229,77300.0
2005-07-13 14:30:00,8.33,8.33,8.29,8.32,189900.0,5.9229,5.9229,5.8945,5.9158,189900.0
2005-07-13 15:00:00,8.32,8.32,8.31,8.31,40200.0,5.9158,5.9158,5.9087,5.9087,40200.0
2005-07-13 15:30:00,8.32,8.35,8.31,8.31,185800.0,5.9158,5.9372,5.9087,5.9087,185800.0
2005-07-14 09:30:00,8.34,8.36,8.28,8.3,31400.0,5.9301,5.9443,5.8874,5.9016,31400.0
2005-07-14 10:00:00,8.31,8.31,8.26,8.28,92200.0,5.9087,5.9087,5.8732,5.8874,92200.0
2005-07-14 10:30:00,8.28,8.29,8.25,8.27,30600.0,5.8874,5.8945,5.8661,5.8803,30600.0
2005-07-14 11:00:00,8.27,8.28,8.25,8.26,11700.0,5.8803,5.8874,5.8661,5.8732,11700.0
2005-07-14 11:30:00,8.26,8.28,8.23,8.27,35100.0,5.8732,5.8874,5.8518,5.8803,35100.0
2005-07-14 12:00:00,8.27,8.35,8.23,8.26,113500.0,5.8803,5.9372,5.8518,5.8732,113500.0
2005-07-14 12:30:00,8.25,8.32,8.24,8.29,78500.0,5.8661,5.9158,5.859,5.8945,78500.0
2005-07-14 13:00:00,8.27,8.33,8.27,8.33,50500.0,5.8803,5.9229,5.8803,5.9229,50500.0
2005-07-14 13:30:00,8.33,8.33,8.29,8.31,20000.0,5.9229,5.9229,5.8945,5.9087,20000.0
2005-07-14 14:00:00,8.32,8.34,8.3,8.33,42900.0,5.9158,5.9301,5.9016,5.9229,42900.0
2005-07-14 14:30:00,8.33,8.34,8.32,8.33,25800.0,5.9229,5.9301,5.9158,5.9229,25800.0
2005-07-14 15:00:00,8.33,8.33,8.31,8.31,90700.0,5.9229,5.9229,5.9087,5.9087,90700.0
2005-07-14 15:30:00,8.31,8.32,8.3,8.31,50600.0,5.9087,5.9158,5.9016,5.9087,50600.0
2005-07-15 09:30:00,8.38,8.47,8.35,8.4,215200.0,5.9585,6.0225,5.9372,5.9727,215200.0
2005-07-15 10:00:00,8.4,8.45,8.39,8.41,242100.0,5.9727,6.0083,5.9656,5.9798,242100.0
2005-07-15 10:30:00,8.4,8.44,8.4,8.41,89400.0,5.9727,6.0012,5.9727,5.9798,89400.0
2005-07-15 11:00:00,8.42,8.44,8.41,8.43,466300.0,5.9869,6.0012,5.9798,5.9941,466300.0
2005-07-15 11:30:00,8.43,8.49,8.43,8.43,226800.0,5.9941,6.0367,5.9941,5.9941,226800.0
2005-07-15 12:00:00,8.44,8.45,8.42,8.45,39400.0,6.0012,6.0083,5.9869,6.0083,39400.0
2005-07-15 12:30:00,8.44,8.48,8.43,8.48,296000.0,6.0012,6.0296,5.9941,6.0296,296000.0
2005-07-15 13:00:00,8.47,8.49,8.45,8.46,64600.0,6.0225,6.0367,6.0083,6.0154,64600.0
2005-07-15 13:30:00,8.47,8.47,8.45,8.46,49100.0,6.0225,6.0225,6.0083,6.0154,49100.0
2005-07-15 14:00:00,8.45,8.46,8.44,8.44,119100.0,6.0083,6.0154,6.0012,6.0012,119100.0
2005-07-15 14:30:00,8.46,8.46,8.42,8.45,106500.0,6.0154,6.0154,5.9869,6.0083,106500.0
2005-07-15 15:00:00,8.45,8.47,8.43,8.45,295000.0,6.0083,6.0225,5.9941,6.0083,295000.0
2005-07-15 15:30:00,8.45,8.46,8.42,8.43,409300.0,6.0083,6.0154,5.9869,5.9941,409300.0
2005-07-18 09:30:00,8.44,8.49,8.43,8.48,67600.0,6.0012,6.0367,5.9941,6.0296,67600.0
2005-07-18 10:00:00,8.48,8.49,8.45,8.48,121600.0,6.0296,6.0367,6.0083,6.0296,121600.0
2005-07-18 10:30:00,8.48,8.56,8.47,8.53,223300.0,6.0296,6.0865,6.0225,6.0652,223300.0
2005-07-18 11:00:00,8.53,8.56,8.53,8.55,48600.0,6.0652,6.0865,6.0652,6.0794,48600.0
2005-07-18 11:30:00,8.55,8.56,8.54,8.56,24900.0,6.0794,6.0865,6.0723,6.0865,24900.0
2005-07-18 12:00:00,8.56,8.57,8.5,8.55,215100.0,6.0865,6.0936,6.0438,6.0794,215100.0
2005-07-18 12:30:00,8.54,8.55,8.49,8.53,74000.0,6.0723,6.0794,6.0367,6.0652,74000.0
2005-07-18 13:00:00,8.53,8.53,8.49,8.52,76100.0,6.0652,6.0652,6.0367,6.058,76100.0
2005-07-18 13:30:00,8.51,8.54,8.51,8.54,102600.0,6.0509,6.0723,6.0509,6.0723,102600.0
2005-07-18 14:00:00,8.54,8.56,8.53,8.56,55400.0,6.0723,6.0865,6.0652,6.0865,55400.0
2005-07-18 14:30:00,8.55,8.59,8.52,8.58,51200.0,6.0794,6.1078,6.058,6.1007,51200.0
2005-07-18 15:00:00,8.58,8.6,8.57,8.57,63800.0,6.1007,6.1149,6.0936,6.0936,63800.0
2005-07-18 15:30:00,8.56,8.56,8.53,8.56,168700.0,6.0865,6.0865,6.0652,6.0865,168700.0
2005-07-19 09:30:00,8.56,8.57,8.55,8.56,126800.0,6.0865,6.0936,6.0794,6.0865,126800.0
2005-07-19 10:00:00,8.56,8.59,8.56,8.58,27600.0,6.0865,6.1078,6.0865,6.1007,27600.0
2005-07-19 10:30:00,8.58,8.6,8.57,8.58,52700.0,6.1007,6.1149,6.0936,6.1007,52700.0
2005-07-19 11:00:00,8.57,8.58,8.56,8.56,53500.0,6.0936,6.1007,6.0865,6.0865,53500.0
2005-07-19 11:30:00,8.56,8.57,8.52,8.53,34600.0,6.0865,6.0936,6.058,6.0652,34600.0
2005-07-19 12:00:00,8.53,8.53,8.52,8.53,22500.0,6.0652,6.0652,6.058,6.0652,22500.0
2005-07-19 12:30:00,8.52,8.53,8.5,8.51,11000.0,6.058,6.0652,6.0438,6.0509,11000.0
2005-07-19 13:00:00,8.51,8.52,8.5,8.5,17600.0,6.0509,6.058,6.0438,6.0438,17600.0
2005-07-19 13:30:00,8.51,8.52,8.51,8.51,18000.0,6.0509,6.058,6.0509,6.0509,18000.0
2005-07-19 14:00:00,8.51,8.52,8.51,8.52,10500.0,6.0509,6.058,6.0509,6.058,10500.0
2005-07-19 14:30:00,8.52,8.56,8.51,8.53,33800.0,6.058,6.0865,6.0509,6.0652,33800.0
2005-07-19 15:00:00,8.53,8.55,8.53,8.54,21900.0,6.0652,6.0794,6.0652,6.0723,21900.0
2005-07-19 15:30:00,8.54,8.54,8.53,8.53,28900.0,6.0723,6.0723,6.0652,6.0652,28900.0
2005-07-20 09:30:00,8.5,8.54,8.49,8.52,27100.0,6.0438,6.0723,6.0367,6.058,27100.0
2005-07-20 10:00:00,8.52,8.54,8.48,8.51,34400.0,6.058,6.0723,6.0296,6.0509,34400.0
2005-07-20 10:30:00,8.5,8.5,8.42,8.42,9900.0,6.0438,6.0438,5.9869,5.9869,9900.0
2005-07-20 11:00:00,8.4,8.48,8.4,8.44,87500.0,5.9727,6.0296,5.9727,6.0012,87500.0
2005-07-20 11:30:00,8.42,8.46,8.42,8.46,16700.0,5.9869,6.0154,5.9869,6.0154,16700.0
2005-07-20 12:00:00,8.46,8.46,8.44,8.44,19800.0,6.0154,6.0154,6.0012,6.0012,19800.0
2005-07-20 12:30:00,8.45,8.46,8.44,8.46,13000.0,6.0083,6.0154,6.0012,6.0154,13000.0
2005-07-20 13:00:00,8.46,8.47,8.46,8.46,14200.0,6.0154,6.0225,6.0154,6.0154,14200.0
2005-07-20 13:30:00,8.47,8.5,8.47,8.49,111100.0,6.0225,6.0438,6.0225,6.0367,111100.0
2005-07-20 14:00:00,8.49,8.49,8.45,8.48,62400.0,6.0367,6.0367,6.0083,6.0296,62400.0
2005-07-20 14:30:00,8.48,8.49,8.47,8.49,107200.0,6.0296,6.0367,6.0225,6.0367,107200.0
2005-07-20 15:00:00,8.49,8.51,8.48,8.5,1019900.0,6.0367,6.0509,6.0296,6.0438,1019900.0
2005-07-20 15:30:00,8.51,8.52,8.49,8.5,2038600.0,6.0509,6.058,6.0367,6.0438,2038600.0
2005-07-21 09:30:00,8.5,8.56,8.45,8.48,51200.0,6.0438,6.0865,6.0083,6.0296,51200.0
2005-07-21 10:00:00,8.49,8.5,8.48,8.49,9900.0,6.0367,6.0438,6.0296,6.0367,9900.0
2005-07-21 10:30:00,8.48,8.49,8.46,8.47,48000.0,6.0296,6.0367,6.0154,6.0225,48000.0
2005-07-21 11:00:00,8.46,8.48,8.46,8.47,6800.0,6.0154,6.0296,6.0154,6.0225,6800.0
2005-07-21 11:30:00,8.47,8.48,8.47,8.47,13200.0,6.0225,6.0296,6.0225,6.0225,13200.0
2005-07-21 12:00:00,8.47,8.48,8.47,8.48,13400.0,6.0225,6.0296,6.0225,6.0296,13400.0
2005-07-21 12:30:00,8.47,8.49,8.47,8.49,8900.0,6.0225,6.0367,6.0225,6.0367,8900.0
2005-07-21 13:00:00,8.49,8.5,8.48,8.48,8500.0,6.0367,6.0438,6.0296,6.0296,8500.0
2005-07-21 13:30:00,8.49,8.5,8.48,8.48,26900.0,6.0367,6.0438,6.0296,6.0296,26900.0
2005-07-21 14:00:00,8.49,8.49,8.47,8.48,27000.0,6.0367,6.0367,6.0225,6.0296,27000.0
2005-07-21 14:30:00,8.48,8.48,8.47,8.47,12000.0,6.0296,6.0296,6.0225,6.0225,12000.0
2005-07-21 15:00:00,8.47,8.47,8.46,8.47,43400.0,6.0225,6.0225,6.0154,6.0225,43400.0
2005-07-21 15:30:00,8.47,8.48,8.46,8.48,19000.0,6.0225,6.0296,6.0154,6.0296,19000.0
2005-07-22 09:30:00,8.47,8.47,8.42,8.42,10300.0,6.0225,6.0225,5.9869,5.9869,10300.0
2005-07-22 10:00:00,8.42,8.44,8.42,8.44,4500.0,5.9869,6.0012,5.9869,6.0012,4500.0
2005-07-22 10:30:00,8.44,8.44,8.39,8.39,12600.0,6.0012,6.0012,5.9656,5.9656,12600.0
2005-07-22 11:00:00,8.39,8.41,8.39,8.41,11500.0,5.9656,5.9798,5.9656,5.9798,11500.0
2005-07-22 11:30:00,8.4,8.41,8.39,8.4,12500.0,5.9727,5.9798,5.9656,5.9727,12500.0
2005-07-22 12:00:00,8.41,8.42,8.39,8.41,16200.0,5.9798,5.9869,5.9656,5.9798,16200.0
2005-07-22 12:30:00,8.4,8.42,8.4,8.41,14700.0,5.9727,5.9869,5.9727,5.9798,14700.0
2005-07-22 13:00:00,8.41,8.42,8.41,8.41,2500.0,5.9798,5.9869,5.9798,5.9798,2500.0
2005-07-22 13:30:00,8.41,8.43,8.4,8.42,17500.0,5.9798,5.9941,5.9727,5.9869,17500.0
2005-07-22 14:00:00,8.41,8.42,8.41,8.41,2600.0,5.9798,5.9869,5.9798,5.9798,2600.0
2005-07-22 14:30:00,8.42,8.44,8.42,8.43,21300.0,5.9869,6.0012,5.9869,5.9941,21300.0
2005-07-22 15:00:00,8.43,8.44,8.42,8.42,37800.0,5.9941,6.0012,5.9869,5.9869,37800.0
2005-07-22 15:30:00,8.43,8.46,8.42,8.45,33600.0,5.9941,6.0154,5.9869,6.0083,33600.0
2005-07-25 09:30:00,8.42,8.48,8.42,8.47,43100.0,5.9869,6.0296,5.9869,6.0225,43100.0
2005-07-25 10:00:00,8.48,8.49,8.46,8.48,37900.0,6.0296,6.0367,6.0154,6.0296,37900.0
2005-07-25 10:30:00,8.48,8.54,8.47,8.52,764000.0,6.0296,6.0723,6.0225,6.058,764000.0
2005-07-25 11:00:00,8.52,8.56,8.52,8.56,34300.0,6.058,6.0865,6.058,6.0865,34300.0
2005-07-25 11:30:00,8.55,8.56,8.51,8.51,40900.0,6.0794,6.0865,6.0509,6.0509,40900.0
2005-07-25 12:00:00,8.52,8.52,8.49,8.5,68400.0,6.058,6.058,6.0367,6.0438,68400.0
2005-07-25 12:30:00,8.5,8.52,8.5,8.52,27600.0,6.0438,6.058,6.0438,6.058,27600.0
2005-07-25 13:00:00,8.52,8.53,8.51,8.52,43100.0,6.058,6.0652,6.0509,6.058,43100.0
2005-07-25 13:30:00,8.52,8.53,8.52,8.53,37600.0,6.058,6.0652,6.058,6.0652,37600.0
2005-07-25 14:00:00,8.52,8.53,8.51,8.53,39000.0,6.058,6.0652,6.0509,6.0652,39000.0
2005-07-25 14:30:00,8.52,8.55,8.51,8.52,46100.0,6.058,6.0794,6.0509,6.058,46100.0
2005-07-25 15:00:00,8.53,8.53,8.51,8.52,33200.0,6.0652,6.0652,6.0509,6.058,33200.0
2005-07-25 15:30:00,8.52,8.53,8.52,8.52,51200.0,6.058,6.0652,6.058,6.058,51200.0
2005-07-26 09:30:00,8.52,8.56,8.51,8.56,24200.0,6.058,6.0865,6.0509,6.0865,24200.0
2005-07-26 10:00:00,8.56,8.56,8.53,8.55,47500.0,6.0865,6.0865,6.0652,6.0794,47500.0
2005-07-26 10:30:00,8.55,8.58,8.54,8.57,54900.0,6.0794,6.1007,6.0723,6.0936,54900.0
2005-07-26 11:00:00,8.57,8.58,8.54,8.58,94300.0,6.0936,6.1007,6.0723,6.1007,94300.0
2005-07-26 11:30:00,8.58,8.66,8.58,8.66,312800.0,6.1007,6.1576,6.1007,6.1576,312800.0
2005-07-26 12:00:00,8.66,8.66,8.63,8.64,60300.0,6.1576,6.1576,6.1363,6.1434,60300.0
2005-07-26 12:30:00,8.65,8.65,8.62,8.65,36700.0,6.1505,6.1505,6.1292,6.1505,36700.0
2005-07-26 13:00:00,8.65,8.7,8.64,8.66,247400.0,6.1505,6.186,6.1434,6.1576,247400.0
2005-07-26 13:30:00,8.66,8.66,8.63,8.64,49300.0,6.1576,6.1576,6.1363,6.1434,49300.0
2005-07-26 14:00:00,8.64,8.67,8.64,8.66,30000.0,6.1434,6.1647,6.1434,6.1576,30000.0
2005-07-26 14:30:00,8.66,8.67,8.64,8.65,56200.0,6.1576,6.1647,6.1434,6.1505,56200.0
2005-07-26 15:00:00,8.64,8.68,8.63,8.68,41900.0,6.1434,6.1718,6.1363,6.1718,41900.0
2005-07-26 15:30:00,8.68,8.69,8.66,8.69,92500.0,6.1718,6.1789,6.1576,6.1789,92500.0
2005-07-27 09:30:00,8.68,8.72,8.68,8.69,172800.0,6.1718,6.2003,6.1718,6.1789,172800.0
2005-07-27 10:00:00,8.69,8.71,8.67,8.67,49400.0,6.1789,6.1931,6.1647,6.1647,49400.0
2005-07-27 10:30:00,8.68,8.68,8.67,8.67,15400.0,6.1718,6.1718,6.1647,6.1647,15400.0
2005-07-27 11:00:00,8.68,8.68,8.67,8.67,20300.0,6.1718,6.1718,6.1647,6.1647,20300.0
2005-07-27 11:30:00,8.68,8.71,8.67,8.68,63000.0,6.1718,6.1931,6.1647,6.1718,63000.0
2005-07-27 12:00:00,8.69,8.71,8.68,8.7,18000.0,6.1789,6.1931,6.1718,6.186,18000.0
2005-07-27 12:30:00,8.7,8.72,8.7,8.7,98800.0,6.186,6.2003,6.186,6.186,98800.0
2005-07-27 13:00:00,8.71,8.71,8.69,8.7,36400.0,6.1931,6.1931,6.1789,6.186,36400.0
2005-07-27 13:30:00,8.71,8.71,8.7,8.7,22300.0,6.1931,6.1931,6.186,6.186,22300.0
2005-07-27 14:00:00,8.7,8.71,8.7,8.7,15200.0,6.186,6.1931,6.186,6.186,15200.0
2005-07-27 14:30:00,8.7,8.71,8.7,8.7,20800.0,6.186,6.1931,6.186,6.186,20800.0
2005-07-27 15:00:00,8.71,8.71,8.7,8.7,20100.0,6.1931,6.1931,6.186,6.186,20100.0
2005-07-27 15:30:00,8.71,8.71,8.7,8.71,58900.0,6.1931,6.1931,6.186,6.1931,58900.0
2005-07-28 09:30:00,8.7,8.73,8.7,8.72,13900.0,6.186,6.2074,6.186,6.2003,13900.0
2005-07-28 10:00:00,8.72,8.72,8.69,8.71,17400.0,6.2003,6.2003,6.1789,6.1931,17400.0
2005-07-28 10:30:00,8.71,8.72,8.7,8.72,7400.0,6.1931,6.2003,6.186,6.2003,7400.0
2005-07-28 11:00:00,8.72,8.72,8.71,8.72,3500.0,6.2003,6.2003,6.1931,6.2003,3500.0
2005-07-28 11:30:00,8.72,8.72,8.71,8.72,11300.0,6.2003,6.2003,6.1931,6.2003,11300.0
2005-07-28 12:00:00,8.71,8.72,8.71,8.72,28500.0,6.1931,6.2003,6.1931,6.2003,28500.0
2005-07-28 12:30:00,8.72,8.72,8.71,8.72,25400.0,6.2003,6.2003,6.1931,6.2003,25400.0
2005-07-28 13:00:00,8.71,8.73,8.71,8.71,18400.0,6.1931,6.2074,6.1931,6.1931,18400.0
2005-07-28 13:30:00,8.72,8.75,8.72,8.75,221800.0,6.2003,6.2216,6.2003,6.2216,221800.0
2005-07-28 14:00:00,8.75,8.78,8.74,8.74,136500.0,6.2216,6.2429,6.2145,6.2145,136500.0
2005-07-28 14:30:00,8.75,8.76,8.72,8.74,27600.0,6.2216,6.2287,6.2003,6.2145,27600.0
2005-07-28 15:00:00,8.74,8.75,8.73,8.74,43800.0,6.2145,6.2216,6.2074,6.2145,43800.0
2005-07-28 15:30:00,8.75,8.75,8.74,8.75,32900.0,6.2216,6.2216,6.2145,6.2216,32900.0
2005-07-29 09:30:00,8.76,8.77,8.74,8.75,76600.0,6.2287,6.2358,6.2145,6.2216,76600.0
2005-07-29 10:00:00,8.75,8.76,8.71,8.73,89500.0,6.2216,6.2287,6.1931,6.2074,89500.0
2005-07-29 10:30:00,8.72,8.74,8.72,8.73,44500.0,6.2003,6.2145,6.2003,6.2074,44500.0
2005-07-29 11:00:00,8.73,8.73,8.72,8.73,29400.0,6.2074,6.2074,6.2003,6.2074,29400.0
2005-07-29 11:30:00,8.73,8.73,8.72,8.72,7800.0,6.2074,6.2074,6.2003,6.2003,7800.0
2005-07-29 12:00:00,8.73,8.73,8.69,8.7,112700.0,6.2074,6.2074,6.1789,6.186,112700.0
2005-07-29 12:30:00,8.7,8.71,8.67,8.69,43800.0,6.186,6.1931,6.1647,6.1789,43800.0
2005-07-29 13:00:00,8.69,8.73,8.69,8.69,22300.0,6.1789,6.2074,6.1789,6.1789,22300.0
2005-07-29 13:30:00,8.69,8.7,8.69,8.7,46800.0,6.1789,6.186,6.1789,6.186,46800.0
2005-07-29 14:00:00,8.7,8.7,8.69,8.69,7100.0,6.186,6.186,6.1789,6.1789,7100.0
2005-07-29 14:30:00,8.7,8.7,8.67,8.68,61000.0,6.186,6.186,6.1647,6.1718,61000.0
2005-07-29 15:00:00,8.69,8.69,8.67,8.67,50600.0,6.1789,6.1789,6.1647,6.1647,50600.0
2005-07-29 15:30:00,8.68,8.71,8.67,8.68,144500.0,6.1718,6.1931,6.1647,6.1718,144500.0
2005-08-01 09:30:00,8.68,8.7,8.65,8.7,44500.0,6.1718,6.186,6.1505,6.186,44500.0
2005-08-01 10:00:00,8.7,8.76,8.69,8.75,87700.0,6.186,6.2287,6.1789,6.2216,87700.0
2005-08-01 10:30:00,8.76,8.76,8.73,8.74,219300.0,6.2287,6.2287,6.2074,6.2145,219300.0
2005-08-01 11:00:00,8.75,8.75,8.74,8.75,125900.0,6.2216,6.2216,6.2145,6.2216,125900.0
2005-08-01 11:30:00,8.75,8.75,8.74,8.74,132400.0,6.2216,6.2216,6.2145,6.2145,132400.0
2005-08-01 12:00:00,8.75,8.77,8.74,8.77,47100.0,6.2216,6.2358,6.2145,6.2358,47100.0
2005-08-01 12:30:00,8.77,8.77,8.75,8.75,25000.0,6.2358,6.2358,6.2216,6.2216,25000.0
2005-08-01 13:00:00,8.76,8.76,8.75,8.75,16500.0,6.2287,6.2287,6.2216,6.2216,16500.0
2005-08-01 13:30:00,8.76,8.76,8.74,8.76,54700.0,6.2287,6.2287,6.2145,6.2287,54700.0
2005-08-01 14:00:00,8.76,8.77,8.75,8.77,79600.0,6.2287,6.2358,6.2216,6.2358,79600.0
2005-08-01 14:30:00,8.77,8.77,8.76,8.77,16300.0,6.2358,6.2358,6.2287,6.2358,16300.0
2005-08-01 15:00:00,8.77,8.77,8.75,8.77,38900.0,6.2358,6.2358,6.2216,6.2358,38900.0
2005-08-01 15:30:00,8.77,8.77,8.75,8.76,24100.0,6.2358,6.2358,6.2216,6.2287,24100.0
2005-08-02 09:30:00,8.75,8.76,8.74,8.75,100400.0,6.2216,6.2287,6.2145,6.2216,100400.0
2005-08-02 10:00:00,8.75,8.77,8.74,8.76,203600.0,6.2216,6.2358,6.2145,6.2287,203600.0
2005-08-02 10:30:00,8.76,8.76,8.75,8.76,47700.0,6.2287,6.2287,6.2216,6.2287,47700.0
2005-08-02 11:00:00,8.76,8.76,8.73,8.74,618300.0,6.2287,6.2287,6.2074,6.2145,618300.0
2005-08-02 11:30:00,8.74,8.75,8.73,8.74,36400.0,6.2145,6.2216,6.2074,6.2145,36400.0
2005-08-02 12:00:00,8.75,8.75,8.73,8.73,18800.0,6.2216,6.2216,6.2074,6.2074,18800.0
2005-08-02 12:30:00,8.74,8.74,8.69,8.7,46000.0,6.2145,6.2145,6.1789,6.186,46000.0
2005-08-02 13:00:00,8.7,8.71,8.68,8.68,50500.0,6.186,6.1931,6.1718,6.1718,50500.0
2005-08-02 13:30:00,8.69,8.7,8.69,8.69,17200.0,6.1789,6.186,6.1789,6.1789,17200.0
2005-08-02 14:00:00,8.7,8.71,8.69,8.7,36500.0,6.186,6.1931,6.1789,6.186,36500.0
2005-08-02 14:30:00,8.7,8.71,8.7,8.71,74600.0,6.186,6.1931,6.186,6.1931,74600.0
2005-08-02 15:00:00,8.71,8.71,8.69,8.71,84300.0,6.1931,6.1931,6.1789,6.1931,84300.0
2005-08-02 15:30:00,8.71,8.72,8.7,8.71,391000.0,6.1931,6.2003,6.186,6.1931,391000.0
2005-08-03 09:30:00,8.72,8.73,8.72,8.73,18100.0,6.2003,6.2074,6.2003,6.2074,18100.0
2005-08-03 10:00:00,8.73,8.75,8.73,8.75,10400.0,6.2074,6.2216,6.2074,6.2216,10400.0
2005-08-03 10:30:00,8.75,8.75,8.7,8.72,29600.0,6.2216,6.2216,6.186,6.2003,29600.0
2005-08-03 11:00:00,8.72,8.75,8.72,8.74,63600.0,6.2003,6.2216,6.2003,6.2145,63600.0
2005-08-03 11:30:00,8.75,8.75,8.74,8.75,21700.0,6.2216,6.2216,6.2145,6.2216,21700.0
2005-08-03 12:00:00,8.75,8.79,8.72,8.75,51700.0,6.2216,6.25,6.2003,6.2216,51700.0
2005-08-03 12:30:00,8.75,8.76,8.73,8.75,15500.0,6.2216,6.2287,6.2074,6.2216,15500.0
2005-08-03 13:00:00,8.75,8.75,8.74,8.75,110000.0,6.2216,6.2216,6.2145,6.2216,110000.0
2005-08-03 13:30:00,8.75,8.75,8.73,8.73,12100.0,6.2216,6.2216,6.2074,6.2074,12100.0
2005-08-03 14:00:00,8.74,8.74,8.73,8.74,12600.0,6.2145,6.2145,6.2074,6.2145,12600.0
2005-08-03 14:30:00,8.73,8.73,8.72,8.73,25000.0,6.2074,6.2074,6.2003,6.2074,25000.0
2005-08-03 15:00:00,8.73,8.74,8.71,8.74,23000.0,6.2074,6.2145,6.1931,6.2145,23000.0
2005-08-03 15:30:00,8.74,8.75,8.73,8.75,29100.0,6.2145,6.2216,6.2074,6.2216,29100.0
2005-08-04 09:30:00,8.74,8.76,8.7,8.75,10800.0,6.2145,6.2287,6.186,6.2216,10800.0
2005-08-04 10:00:00,8.75,8.75,8.73,8.75,976000.0,6.2216,6.2216,6.2074,6.2216,976000.0
2005-08-04 10:30:00,8.75,8.75,8.73,8.73,55700.0,6.2216,6.2216,6.2074,6.2074,55700.0
2005-08-04 11:00:00,8.73,8.74,8.71,8.72,43300.0,6.2074,6.2145,6.1931,6.2003,43300.0
2005-08-04 11:30:00,8.72,8.73,8.71,8.72,126500.0,6.2003,6.2074,6.1931,6.2003,126500.0
2005-08-04 12:00:00,8.72,8.74,8.7,8.74,29200.0,6.2003,6.2145,6.186,6.2145,29200.0
2005-08-04 12:30:00,8.74,8.75,8.73,8.73,9600.0,6.2145,6.2216,6.2074,6.2074,9600.0
2005-08-04 13:00:00,8.74,8.75,8.73,8.75,32000.0,6.2145,6.2216,6.2074,6.2216,32000.0
2005-08-04 13:30:00,8.75,8.75,8.72,8.73,7200.0,6.2216,6.2216,6.2003,6.2074,7200.0
2005-08-04 14:00:00,8.73,8.74,8.71,8.72,37100.0,6.2074,6.2145,6.1931,6.2003,37100.0
2005-08-04 14:30:00,8.72,8.72,8.7,8.7,138600.0,6.2003,6.2003,6.186,6.186,138600.0
2005-08-04 15:00:00,8.7,8.71,8.65,8.68,73300.0,6.186,6.1931,6.1505,6.1718,73300.0
2005-08-04 15:30:00,8.69,8.69,8.67,8.67,151300.0,6.1789,6.1789,6.1647,6.1647,151300.0
2005-08-05 09:30:00,8.63,8.66,8.62,8.62,30700.0,6.1363,6.1576,6.1292,6.1292,30700.0
2005-08-05 10:00:00,8.61,8.61,8.58,8.59,38300.0,6.122,6.122,6.1007,6.1078,38300.0
2005-08-05 10:30:00,8.59,8.6,8.54,8.57,34500.0,6.1078,6.1149,6.0723,6.0936,34500.0
2005-08-05 11:00:00,8.56,8.57,8.55,8.57,14300.0,6.0865,6.0936,6.0794,6.0936,14300.0
2005-08-05 11:30:00,8.55,8.6,8.55,8.56,19900.0,6.0794,6.1149,6.0794,6.0865,19900.0
2005-08-05 12:00:00,8.59,8.59,8.52,8.55,26500.0,6.1078,6.1078,6.058,6.0794,26500.0
2005-08-05 12:30:00,8.56,8.57,8.52,8.53,11500.0,6.0865,6.0936,6.058,6.0652,11500.0
2005-08-05 13:00:00,8.53,8.55,8.52,8.53,21100.0,6.0652,6.0794,6.058,6.0652,21100.0
2005-08-05 13:30:00,8.53,8.55,8.53,8.55,18200.0,6.0652,6.0794,6.0652,6.0794,18200.0
2005-08-05 14:00:00,8.55,8.55,8.44,8.46,82000.0,6.0794,6.0794,6.0012,6.0154,82000.0
2005-08-05 14:30:00,8.46,8.52,8.44,8.48,66200.0,6.0154,6.058,6.0012,6.0296,66200.0
2005-08-05 15:00:00,8.49,8.49,8.42,8.45,81400.0,6.0367,6.0367,5.9869,6.0083,81400.0
2005-08-05 15:30:00,8.45,8.52,8.45,8.49,85500.0,6.0083,6.058,6.0083,6.0367,85500.0
2005-08-08 09:30:00,8.52,8.57,8.5,8.52,203900.0,6.058,6.0936,6.0438,6.058,203900.0
2005-08-08 10:00:00,8.53,8.55,8.51,8.53,70600.0,6.0652,6.0794,6.0509,6.0652,70600.0
2005-08-08 10:30:00,8.51,8.51,8.5,8.5,11400.0,6.0509,6.0509,6.0438,6.0438,11400.0
2005-08-08 11:00:00,8.51,8.51,8.49,8.49,53500.0,6.0509,6.0509,6.0367,6.0367,53500.0
2005-08-08 11:30:00,8.5,8.5,8.48,8.49,13400.0,6.0438,6.0438,6.0296,6.0367,13400.0
2005-08-08 12:00:00,8.49,8.49,8.46,8.48,15900.0,6.0367,6.0367,6.0154,6.0296,15900.0
2005-08-08 12:30:00,8.48,8.49,8.45,8.45,21300.0,6.0296,6.0367,6.0083,6.0083,21300.0
2005-08-08 13:00:00,8.46,8.46,8.44,8.44,18900.0,6.0154,6.0154,6.0012,6.0012,18900.0
2005-08-08 13:30:00,8.45,8.45,8.44,8.45,10900.0,6.0083,6.0083,6.0012,6.0083,10900.0
2005-08-08 14:00:00,8.45,8.45,8.44,8.44,29600.0,6.0083,6.0083,6.0012,6.0012,29600.0
2005-08-08 14:30:00,8.45,8.46,8.44,8.45,13800.0,6.0083,6.0154,6.0012,6.0083,13800.0
2005-08-08 15:00:00,8.45,8.46,8.4,8.4,50800.0,6.0083,6.0154,5.9727,5.9727,50800.0
2005-08-08 15:30:00,8.42,8.47,8.41,8.46,49900.0,5.9869,6.0225,5.9798,6.0154,49900.0
2005-08-09 09:30:00,8.41,8.48,8.4,8.42,33400.0,5.9798,6.0296,5.9727,5.9869,33400.0
2005-08-09 10:00:00,8.42,8.45,8.36,8.44,53300.0,5.9869,6.0083,5.9443,6.0012,53300.0
2005-08-09 10:30:00,8.43,8.43,8.4,8.42,23000.0,5.9941,5.9941,5.9727,5.9869,23000.0
2005-08-09 11:00:00,8.42,8.44,8.42,8.44,13700.0,5.9869,6.0012,5.9869,6.0012,13700.0
2005-08-09 11:30:00,8.43,8.44,8.43,8.44,6500.0,5.9941,6.0012,5.9941,6.0012,6500.0
2005-08-09 12:00:00,8.44,8.47,8.43,8.47,12400.0,6.0012,6.0225,5.9941,6.0225,12400.0
2005-08-09 12:30:00,8.47,8.5,8.46,8.47,13100.0,6.0225,6.0438,6.0154,6.0225,13100.0
2005-08-09 13:00:00,8.47,8.47,8.41,8.41,13700.0,6.0225,6.0225,5.9798,5.9798,13700.0
2005-08-09 13:30:00,8.43,8.45,8.41,8.43,12000.0,5.9941,6.0083,5.9798,5.9941,12000.0
2005-08-09 14:00:00,8.43,8.44,8.41,8.42,13300.0,5.9941,6.0012,5.9798,5.9869,13300.0
2005-08-09 14:30:00,8.43,8.46,8.4,8.41,24300.0,5.9941,6.0154,5.9727,5.9798,24300.0
2005-08-09 15:00:00,8.4,8.44,8.39,8.43,41500.0,5.9727,6.0012,5.9656,5.9941,41500.0
2005-08-09 15:30:00,8.43,8.45,8.38,8.44,75000.0,5.9941,6.0083,5.9585,6.0012,75000.0
2005-08-10 09:30:00,8.36,8.38,8.32,8.36,77700.0,5.9443,5.9585,5.9158,5.9443,77700.0
2005-08-10 10:00:00,8.36,8.42,8.23,8.41,97500.0,5.9443,5.9869,5.8518,5.9798,97500.0
2005-08-10 10:30:00,8.42,8.43,8.28,8.4,45200.0,5.9869,5.9941,5.8874,5.9727,45200.0
2005-08-10 11:00:00,8.4,8.41,8.38,8.41,28300.0,5.9727,5.9798,5.9585,5.9798,28300.0
2005-08-10 11:30:00,8.4,8.41,8.37,8.38,36400.0,5.9727,5.9798,5.9514,5.9585,36400.0
2005-08-10 12:00:00,8.38,8.4,8.36,8.4,25300.0,5.9585,5.9727,5.9443,5.9727,25300.0
2005-08-10 12:30:00,8.38,8.43,8.38,8.43,12800.0,5.9585,5.9941,5.9585,5.9941,12800.0
2005-08-10 13:00:00,8.43,8.43,8.4,8.4,3700.0,5.9941,5.9941,5.9727,5.9727,3700.0
2005-08-10 13:30:00,8.41,8.41,8.35,8.36,22000.0,5.9798,5.9798,5.9372,5.9443,22000.0
2005-08-10 14:00:00,8.36,8.36,8.35,8.36,10800.0,5.9443,5.9443,5.9372,5.9443,10800.0
2005-08-10 14:30:00,8.36,8.37,8.32,8.36,14500.0,5.9443,5.9514,5.9158,5.9443,14500.0
2005-08-10 15:00:00,8.37,8.39,8.31,8.34,19700.0,5.9514,5.9656,5.9087,5.9301,19700.0
2005-08-10 15:30:00,8.32,8.37,8.3,8.34,39800.0,5.9158,5.9514,5.9016,5.9301,39800.0
2005-08-11 09:30:00,8.36,8.41,8.36,8.37,12500.0,5.9443,5.9798,5.9443,5.9514,12500.0
2005-08-11 10:00:00,8.37,8.41,8.37,8.4,7400.0,5.9514,5.9798,5.9514,5.9727,7400.0
2005-08-11 10:30:00,8.41,8.43,8.38,8.39,14800.0,5.9798,5.9941,5.9585,5.9656,14800.0
2005-08-11 11:00:00,8.39,8.4,8.37,8.38,7500.0,5.9656,5.9727,5.9514,5.9585,7500.0
2005-08-11 11:30:00,8.39,8.4,8.37,8.38,5700.0,5.9656,5.9727,5.9514,5.9585,5700.0
2005-08-11 12:00:00,8.38,8.39,8.35,8.37,8300.0,5.9585,5.9656,5.9372,5.9514,8300.0
2005-08-11 12:30:00,8.37,8.39,8.35,8.35,8800.0,5.9514,5.9656,5.9372,5.9372,8800.0
2005-08-11 13:00:00,8.34,8.36,8.33,8.36,4700.0,5.9301,5.9443,5.9229,5.9443,4700.0
2005-08-11 13:30:00,8.35,8.35,8.32,8.35,6100.0,5.9372,5.9372,5.9158,5.9372,6100.0
2005-08-11 14:00:00,8.35,8.36,8.33,8.35,15800.0,5.9372,5.9443,5.9229,5.9372,15800.0
2005-08-11 14:30:00,8.35,8.36,8.34,8.35,5600.0,5.9372,5.9443,5.9301,5.9372,5600.0
2005-08-11 15:00:00,8.36,8.39,8.35,8.39,28200.0,5.9443,5.9656,5.9372,5.9656,28200.0
2005-08-11 15:30:00,8.38,8.39,8.35,8.39,36700.0,5.9585,5.9656,5.9372,5.9656,36700.0
2005-08-12 09:30:00,8.37,8.37,8.35,8.36,13000.0,5.9514,5.9514,5.9372,5.9443,13000.0
2005-08-12 10:00:00,8.35,8.37,8.29,8.31,33200.0,5.9372,5.9514,5.8945,5.9087,33200.0
2005-08-12 10:30:00,8.31,8.36,8.31,8.36,20600.0,5.9087,5.9443,5.9087,5.9443,20600.0
2005-08-12 11:00:00,8.34,8.36,8.3,8.33,19500.0,5.9301,5.9443,5.9016,5.9229,19500.0
2005-08-12 11:30:00,8.33,8.33,8.29,8.31,9400.0,5.9229,5.9229,5.8945,5.9087,9400.0
2005-08-12 12:00:00,8.3,8.3,8.26,8.28,31400.0,5.9016,5.9016,5.8732,5.8874,31400.0
2005-08-12 12:30:00,8.28,8.29,8.26,8.28,23300.0,5.8874,5.8945,5.8732,5.8874,23300.0
2005-08-12 13:00:00,8.28,8.3,8.25,8.29,36700.0,5.8874,5.9016,5.8661,5.8945,36700.0
2005-08-12 13:30:00,8.28,8.29,8.26,8.27,16100.0,5.8874,5.8945,5.8732,5.8803,16100.0
2005-08-12 14:00:00,8.27,8.28,8.25,8.26,22000.0,5.8803,5.8874,5.8661,5.8732,22000.0
2005-08-12 14:30:00,8.26,8.29,8.26,8.29,16800.0,5.8732,5.8945,5.8732,5.8945,16800.0
2005-08-12 15:00:00,8.28,8.3,8.26,8.3,36200.0,5.8874,5.9016,5.8732,5.9016,36200.0
2005-08-12 15:30:00,8.3,8.34,8.26,8.27,75800.0,5.9016,5.9301,5.8732,5.8803,75800.0
2005-08-15 09:30:00,8.27,8.35,8.27,8.32,40600.0,5.8803,5.9372,5.8803,5.9158,40600.0
2005-08-15 10:00:00,8.31,8.35,8.28,8.3,20700.0,5.9087,5.9372,5.8874,5.9016,20700.0
2005-08-15 10:30:00,8.31,8.35,8.31,8.32,12200.0,5.9087,5.9372,5.9087,5.9158,12200.0
2005-08-15 11:00:00,8.31,8.32,8.3,8.32,12400.0,5.9087,5.9158,5.9016,5.9158,12400.0
2005-08-15 11:30:00,8.31,8.32,8.31,8.31,4900.0,5.9087,5.9158,5.9087,5.9087,4900.0
2005-08-15 12:00:00,8.32,8.35,8.26,8.34,25000.0,5.9158,5.9372,5.8732,5.9301,25000.0
2005-08-15 12:30:00,8.35,8.39,8.35,8.37,21100.0,5.9372,5.9656,5.9372,5.9514,21100.0
2005-08-15 13:00:00,8.37,8.38,8.34,8.37,16500.0,5.9514,5.9585,5.9301,5.9514,16500.0
2005-08-15 13:30:00,8.37,8.37,8.34,8.37,11100.0,5.9514,5.9514,5.9301,5.9514,11100.0
2005-08-15 14:00:00,8.37,8.38,8.36,8.38,18600.0,5.9514,5.9585,5.9443,5.9585,18600.0
2005-08-15 14:30:00,8.38,8.38,8.33,8.36,18600.0,5.9585,5.9585,5.9229,5.9443,18600.0
2005-08-15 15:00:00,8.36,8.38,8.35,8.37,19300.0,5.9443,5.9585,5.9372,5.9514,19300.0
2005-08-15 15:30:00,8.37,8.38,8.36,8.37,22900.0,5.9514,5.9585,5.9443,5.9514,22900.0
2005-08-16 09:30:00,8.2,8.23,8.11,8.21,179100.0,5.8305,5.8518,5.7665,5.8376,179100.0
2005-08-16 10:00:00,8.21,8.21,8.2,8.21,135700.0,5.8376,5.8376,5.8305,5.8376,135700.0
2005-08-16 10:30:00,8.2,8.22,8.2,8.21,29700.0,5.8305,5.8447,5.8305,5.8376,29700.0
2005-08-16 11:00:00,8.21,8.25,8.2,8.23,22700.0,5.8376,5.8661,5.8305,5.8518,22700.0
2005-08-16 11:30:00,8.23,8.24,8.2,8.2,94100.0,5.8518,5.859,5.8305,5.8305,94100.0
2005-08-16 12:00:00,8.21,8.22,8.2,8.22,78800.0,5.8376,5.8447,5.8305,5.8447,78800.0
2005-08-16 12:30:00,8.23,8.3,8.22,8.24,38200.0,5.8518,5.9016,5.8447,5.859,38200.0
2005-08-16 13:00:00,8.24,8.26,8.22,8.25,30800.0,5.859,5.8732,5.8447,5.8661,30800.0
2005-08-16 13:30:00,8.25,8.26,8.24,8.24,69200.0,5.8661,5.8732,5.859,5.859,69200.0
2005-08-16 14:00:00,8.24,8.25,8.22,8.24,112900.0,5.859,5.8661,5.8447,5.859,112900.0
2005-08-16 14:30:00,8.23,8.31,8.23,8.31,131100.0,5.8518,5.9087,5.8518,5.9087,131100.0
2005-08-16 15:00:00,8.3,8.33,8.28,8.29,100700.0,5.9016,5.9229,5.8874,5.8945,100700.0
2005-08-16 15:30:00,8.3,8.33,8.21,8.25,172000.0,5.9016,5.9229,5.8376,5.8661,172000.0
2005-08-17 09:30:00,8.22,8.22,8.12,8.22,1002500.0,5.8447,5.8447,5.7736,5.8447,1002500.0
2005-08-17 10:00:00,8.22,8.24,8.2,8.21,58600.0,5.8447,5.859,5.8305,5.8376,58600.0
2005-08-17 10:30:00,8.22,8.29,8.2,8.28,58500.0,5.8447,5.8945,5.8305,5.8874,58500.0
2005-08-17 11:00:00,8.27,8.33,8.25,8.33,23300.0,5.8803,5.9229,5.8661,5.9229,23300.0
2005-08-17 11:30:00,8.33,8.35,8.3,8.32,14400.0,5.9229,5.9372,5.9016,5.9158,14400.0
2005-08-17 12:00:00,8.34,8.34,8.25,8.32,14700.0,5.9301,5.9301,5.8661,5.9158,14700.0
2005-08-17 12:30:00,8.32,8.32,8.29,8.29,10000.0,5.9158,5.9158,5.8945,5.8945,10000.0
2005-08-17 13:00:00,8.3,8.37,8.29,8.37,16100.0,5.9016,5.9514,5.8945,5.9514,16100.0
2005-08-17 13:30:00,8.37,8.37,8.33,8.35,11900.0,5.9514,5.9514,5.9229,5.9372,11900.0
2005-08-17 14:00:00,8.34,8.39,8.33,8.38,13900.0,5.9301,5.9656,5.9229,5.9585,13900.0
2005-08-17 14:30:00,8.37,8.37,8.33,8.35,13500.0,5.9514,5.9514,5.9229,5.9372,13500.0
2005-08-17 15:00:00,8.35,8.37,8.35,8.35,13500.0,5.9372,5.9514,5.9372,5.9372,13500.0
2005-08-17 15:30:00,8.35,8.36,8.28,8.28,34700.0,5.9372,5.9443,5.8874,5.8874,34700.0
2005-08-18 09:30:00,8.27,8.27,8.24,8.26,22800.0,5.8803,5.8803,5.859,5.8732,22800.0
2005-08-18 10:00:00,8.26,8.27,8.25,8.25,19000.0,5.8732,5.8803,5.8661,5.8661,19000.0
2005-08-18 10:30:00,8.25,8.26,8.22,8.22,10700.0,5.8661,5.8732,5.8447,5.8447,10700.0
2005-08-18 11:00:00,8.23,8.24,8.19,8.2,13800.0,5.8518,5.859,5.8234,5.8305,13800.0
2005-08-18 11:30:00,8.18,8.23,8.18,8.2,11400.0,5.8163,5.8518,5.8163,5.8305,11400.0
2005-08-18 12:00:00,8.21,8.23,8.18,8.19,8600.0,5.8376,5.8518,5.8163,5.8234,8600.0
2005-08-18 12:30:00,8.2,8.22,8.18,8.22,10700.0,5.8305,5.8447,5.8163,5.8447,10700.0
2005-08-18 13:00:00,8.21,8.22,8.2,8.22,14800.0,5.8376,5.8447,5.8305,5.8447,14800.0
2005-08-18 13:30:00,8.22,8.23,8.2,8.21,16100.0,5.8447,5.8518,5.8305,5.8376,16100.0
2005-08-18 14:00:00,8.22,8.24,8.21,8.21,11500.0,5.8447,5.859,5.8376,5.8376,11500.0
2005-08-18 14:30:00,8.22,8.24,8.2,8.23,32200.0,5.8447,5.859,5.8305,5.8518,32200.0
2005-08-18 15:00:00,8.23,8.25,8.22,8.25,27300.0,5.8518,5.8661,5.8447,5.8661,27300.0
2005-08-18 15:30:00,8.24,8.27,8.23,8.25,66300.0,5.859,5.8803,5.8518,5.8661,66300.0
2005-08-19 09:30:00,8.24,8.24,8.21,8.22,20800.0,5.859,5.859,5.8376,5.8447,20800.0
2005-08-19 10:00:00,8.23,8.27,8.23,8.27,23400.0,5.8518,5.8803,5.8518,5.8803,23400.0
2005-08-19 10:30:00,8.27,8.29,8.27,8.27,108400.0,5.8803,5.8945,5.8803,5.8803,108400.0
2005-08-19 11:00:00,8.27,8.3,8.25,8.29,49300.0,5.8803,5.9016,5.8661,5.8945,49300.0
2005-08-19 11:30:00,8.28,8.32,8.25,8.32,52600.0,5.8874,5.9158,5.8661,5.9158,52600.0
2005-08-19 12:00:00,8.31,8.34,8.31,8.34,8500.0,5.9087,5.9301,5.9087,5.9301,8500.0
2005-08-19 12:30:00,8.33,8.35,8.32,8.33,6200.0,5.9229,5.9372,5.9158,5.9229,6200.0
2005-08-19 13:00:00,8.32,8.33,8.29,8.3,14500.0,5.9158,5.9229,5.8945,5.9016,14500.0
2005-08-19 13:30:00,8.3,8.31,8.26,8.31,18700.0,5.9016,5.9087,5.8732,5.9087,18700.0
2005-08-19 14:00:00,8.29,8.3,8.26,8.28,12800.0,5.8945,5.9016,5.8732,5.8874,12800.0
2005-08-19 14:30:00,8.28,8.29,8.27,8.29,10600.0,5.8874,5.8945,5.8803,5.8945,10600.0
2005-08-19 15:00:00,8.29,8.31,8.27,8.3,21500.0,5.8945,5.9087,5.8803,5.9016,21500.0
2005-08-19 15:30:00,8.3,8.32,8.28,8.31,48300.0,5.9016,5.9158,5.8874,5.9087,48300.0
2005-08-22 09:30:00,8.28,8.34,8.27,8.32,60800.0,5.8874,5.9301,5.8803,5.9158,60800.0
2005-08-22 10:00:00,8.32,8.36,8.29,8.35,13100.0,5.9158,5.9443,5.8945,5.9372,13100.0
2005-08-22 10:30:00,8.35,8.35,8.34,8.34,6100.0,5.9372,5.9372,5.9301,5.9301,6100.0
2005-08-22 11:00:00,8.35,8.35,8.31,8.32,12900.0,5.9372,5.9372,5.9087,5.9158,12900.0
2005-08-22 11:30:00,8.33,8.35,8.32,8.34,18700.0,5.9229,5.9372,5.9158,5.9301,18700.0
2005-08-22 12:00:00,8.35,8.35,8.3,8.35,1428700.0,5.9372,5.9372,5.9016,5.9372,1428700.0
2005-08-22 12:30:00,8.35,8.35,8.33,8.34,9600.0,5.9372,5.9372,5.9229,5.9301,9600.0
2005-08-22 13:00:00,8.35,8.36,8.34,8.36,10500.0,5.9372,5.9443,5.9301,5.9443,10500.0
2005-08-22 13:30:00,8.36,8.36,8.31,8.34,10600.0,5.9443,5.9443,5.9087,5.9301,10600.0
2005-08-22 14:00:00,8.34,8.34,8.32,8.34,6900.0,5.9301,5.9301,5.9158,5.9301,6900.0
2005-08-22 14:30:00,8.34,8.34,8.3,8.33,18100.0,5.9301,5.9301,5.9016,5.9229,18100.0
2005-08-22 15:00:00,8.33,8.35,8.33,8.35,14800.0,5.9229,5.9372,5.9229,5.9372,14800.0
2005-08-22 15:30:00,8.35,8.37,8.34,8.35,36100.0,5.9372,5.9514,5.9301,5.9372,36100.0
2005-08-23 09:30:00,8.32,8.36,8.32,8.35,21800.0,5.9158,5.9443,5.9158,5.9372,21800.0
2005-08-23 10:00:00,8.35,8.35,8.3,8.32,12300.0,5.9372,5.9372,5.9016,5.9158,12300.0
2005-08-23 10:30:00,8.31,8.34,8.28,8.33,20300.0,5.9087,5.9301,5.8874,5.9229,20300.0
2005-08-23 11:00:00,8.33,8.35,8.32,8.35,13700.0,5.9229,5.9372,5.9158,5.9372,13700.0
2005-08-23 11:30:00,8.34,8.35,8.31,8.35,7600.0,5.9301,5.9372,5.9087,5.9372,7600.0
2005-08-23 12:00:00,8.34,8.35,8.31,8.31,2800.0,5.9301,5.9372,5.9087,5.9087,2800.0
2005-08-23 12:30:00,8.34,8.35,8.31,8.33,3500.0,5.9301,5.9372,5.9087,5.9229,3500.0
2005-08-23 13:00:00,8.33,8.35,8.31,8.33,1700.0,5.9229,5.9372,5.9087,5.9229,1700.0
2005-08-23 13:30:00,8.34,8.34,8.3,8.33,8400.0,5.9301,5.9301,5.9016,5.9229,8400.0
2005-08-23 14:00:00,8.32,8.37,8.3,8.35,78300.0,5.9158,5.9514,5.9016,5.9372,78300.0
2005-08-23 14:30:00,8.36,8.38,8.32,8.36,71900.0,5.9443,5.9585,5.9158,5.9443,71900.0
2005-08-23 15:00:00,8.36,8.37,8.35,8.36,14700.0,5.9443,5.9514,5.9372,5.9443,14700.0
2005-08-23 15:30:00,8.37,8.38,8.33,8.36,15200.0,5.9514,5.9585,5.9229,5.9443,15200.0
2005-08-24 09:30:00,8.35,8.38,8.32,8.36,25300.0,5.9372,5.9585,5.9158,5.9443,25300.0
2005-08-24 10:00:00,8.37,8.38,8.36,8.36,9000.0,5.9514,5.9585,5.9443,5.9443,9000.0
2005-08-24 10:30:00,8.37,8.46,8.37,8.43,290100.0,5.9514,6.0154,5.9514,5.9941,290100.0
2005-08-24 11:00:00,8.42,8.43,8.41,8.42,44000.0,5.9869,5.9941,5.9798,5.9869,44000.0
2005-08-24 11:30:00,8.42,8.42,8.4,8.42,12600.0,5.9869,5.9869,5.9727,5.9869,12600.0
2005-08-24 12:00:00,8.42,8.42,8.36,8.42,32300.0,5.9869,5.9869,5.9443,5.9869,32300.0
2005-08-24 12:30:00,8.42,8.42,8.4,8.41,7100.0,5.9869,5.9869,5.9727,5.9798,7100.0
2005-08-24 13:00:00,8.42,8.43,8.4,8.42,22300.0,5.9869,5.9941,5.9727,5.9869,22300.0
2005-08-24 13:30:00,8.42,8.42,8.4,8.4,8900.0,5.9869,5.9869,5.9727,5.9727,8900.0
2005-08-24 14:00:00,8.41,8.42,8.39,8.4,14100.0,5.9798,5.9869,5.9656,5.9727,14100.0
2005-08-24 14:30:00,8.4,8.41,8.4,8.4,9200.0,5.9727,5.9798,5.9727,5.9727,9200.0
2005-08-24 15:00:00,8.4,8.41,8.4,8.41,173100.0,5.9727,5.9798,5.9727,5.9798,173100.0
2005-08-24 15:30:00,8.41,8.41,8.4,8.4,55800.0,5.9798,5.9798,5.9727,5.9727,55800.0
2005-08-25 09:30:00,8.38,8.5,8.38,8.46,65900.0,5.9585,6.0438,5.9585,6.0154,65900.0
2005-08-25 10:00:00,8.46,8.46,8.38,8.42,31200.0,6.0154,6.0154,5.9585,5.9869,31200.0
2005-08-25 10:30:00,8.43,8.46,8.42,8.45,44100.0,5.9941,6.0154,5.9869,6.0083,44100.0
2005-08-25 11:00:00,8.46,8.49,8.43,8.49,38300.0,6.0154,6.0367,5.9941,6.0367,38300.0
2005-08-25 11:30:00,8.49,8.49,8.46,8.49,24000.0,6.0367,6.0367,6.0154,6.0367,24000.0
2005-08-25 12:00:00,8.49,8.49,8.47,8.49,13100.0,6.0367,6.0367,6.0225,6.0367,13100.0
2005-08-25 12:30:00,8.5,8.5,8.48,8.48,13500.0,6.0438,6.0438,6.0296,6.0296,13500.0
2005-08-25 13:00:00,8.49,8.49,8.47,8.47,19000.0,6.0367,6.0367,6.0225,6.0225,19000.0
2005-08-25 13:30:00,8.48,8.49,8.47,8.49,18800.0,6.0296,6.0367,6.0225,6.0367,18800.0
2005-08-25 14:00:00,8.49,8.49,8.47,8.48,13800.0,6.0367,6.0367,6.0225,6.0296,13800.0
2005-08-25 14:30:00,8.48,8.51,8.45,8.51,47800.0,6.0296,6.0509,6.0083,6.0509,47800.0
2005-08-25 15:00:00,8.51,8.52,8.5,8.52,21200.0,6.0509,6.058,6.0438,6.058,21200.0
2005-08-25 15:30:00,8.52,8.54,8.48,8.54,63800.0,6.058,6.0723,6.0296,6.0723,63800.0
2005-08-26 09:30:00,8.55,8.56,8.47,8.47,29100.0,6.0794,6.0865,6.0225,6.0225,29100.0
2005-08-26 10:00:00,8.48,8.51,8.47,8.51,34400.0,6.0296,6.0509,6.0225,6.0509,34400.0
2005-08-26 10:30:00,8.51,8.52,8.5,8.52,10000.0,6.0509,6.058,6.0438,6.058,10000.0
2005-08-26 11:00:00,8.52,8.52,8.5,8.51,8700.0,6.058,6.058,6.0438,6.0509,8700.0
2005-08-26 11:30:00,8.51,8.52,8.5,8.5,27100.0,6.0509,6.058,6.0438,6.0438,27100.0
2005-08-26 12:00:00,8.51,8.52,8.5,8.51,25800.0,6.0509,6.058,6.0438,6.0509,25800.0
2005-08-26 12:30:00,8.52,8.52,8.51,8.52,13600.0,6.058,6.058,6.0509,6.058,13600.0
2005-08-26 13:00:00,8.52,8.52,8.5,8.5,9200.0,6.058,6.058,6.0438,6.0438,9200.0
2005-08-26 13:30:00,8.51,8.52,8.5,8.51,16000.0,6.0509,6.058,6.0438,6.0509,16000.0
2005-08-26 14:00:00,8.51,8.55,8.51,8.55,17900.0,6.0509,6.0794,6.0509,6.0794,17900.0
2005-08-26 14:30:00,8.55,8.55,8.52,8.52,17000.0,6.0794,6.0794,6.058,6.058,17000.0
2005-08-26 15:00:00,8.53,8.53,8.5,8.52,18600.0,6.0652,6.0652,6.0438,6.058,18600.0
2005-08-26 15:30:00,8.52,8.53,8.5,8.5,57600.0,6.058,6.0652,6.0438,6.0438,57600.0
2005-08-29 09:30:00,8.44,8.46,8.42,8.46,29200.0,6.0012,6.0154,5.9869,6.0154,29200.0
2005-08-29 10:00:00,8.47,8.52,8.41,8.48,132600.0,6.0225,6.058,5.9798,6.0296,132600.0
2005-08-29 10:30:00,8.5,8.52,8.45,8.45,24400.0,6.0438,6.058,6.0083,6.0083,24400.0
2005-08-29 11:00:00,8.45,8.48,8.45,8.47,26300.0,6.0083,6.0296,6.0083,6.0225,26300.0
2005-08-29 11:30:00,8.47,8.48,8.42,8.46,22000.0,6.0225,6.0296,5.9869,6.0154,22000.0
2005-08-29 12:00:00,8.47,8.49,8.44,8.46,13400.0,6.0225,6.0367,6.0012,6.0154,13400.0
2005-08-29 12:30:00,8.45,8.47,8.45,8.47,17900.0,6.0083,6.0225,6.0083,6.0225,17900.0
2005-08-29 13:00:00,8.47,8.59,8.46,8.53,40700.0,6.0225,6.1078,6.0154,6.0652,40700.0
2005-08-29 13:30:00,8.54,8.54,8.48,8.51,22100.0,6.0723,6.0723,6.0296,6.0509,22100.0
2005-08-29 14:00:00,8.51,8.52,8.49,8.5,20000.0,6.0509,6.058,6.0367,6.0438,20000.0
2005-08-29 14:30:00,8.51,8.56,8.48,8.54,35800.0,6.0509,6.0865,6.0296,6.0723,35800.0
2005-08-29 15:00:00,8.54,8.58,8.48,8.51,117300.0,6.0723,6.1007,6.0296,6.0509,117300.0
2005-08-29 15:30:00,8.51,8.52,8.5,8.5,163200.0,6.0509,6.058,6.0438,6.0438,163200.0
2005-08-30 09:30:00,8.28,8.55,8.2,8.5,177000.0,5.8874,6.0794,5.8305,6.0438,177000.0
2005-08-30 10:00:00,8.52,8.64,8.52,8.59,98700.0,6.058,6.1434,6.058,6.1078,98700.0
2005-08-30 10:30:00,8.6,8.61,8.53,8.54,73100.0,6.1149,6.122,6.0652,6.0723,73100.0
2005-08-30 11:00:00,8.58,8.58,8.52,8.56,87000.0,6.1007,6.1007,6.058,6.0865,87000.0
2005-08-30 11:30:00,8.56,8.56,8.52,8.53,48500.0,6.0865,6.0865,6.058,6.0652,48500.0
2005-08-30 12:00:00,8.53,8.55,8.5,8.51,32500.0,6.0652,6.0794,6.0438,6.0509,32500.0
2005-08-30 12:30:00,8.51,8.54,8.49,8.52,22200.0,6.0509,6.0723,6.0367,6.058,22200.0
2005-08-30 13:00:00,8.52,8.56,8.49,8.52,103300.0,6.058,6.0865,6.0367,6.058,103300.0
2005-08-30 13:30:00,8.52,8.55,8.5,8.53,72300.0,6.058,6.0794,6.0438,6.0652,72300.0
2005-08-30 14:00:00,8.53,8.53,8.5,8.51,40900.0,6.0652,6.0652,6.0438,6.0509,40900.0
2005-08-30 14:30:00,8.52,8.54,8.52,8.53,46700.0,6.058,6.0723,6.058,6.0652,46700.0
2005-08-30 15:00:00,8.54,8.56,8.51,8.52,124300.0,6.0723,6.0865,6.0509,6.058,124300.0
2005-08-30 15:30:00,8.54,8.59,8.53,8.56,60000.0,6.0723,6.1078,6.0652,6.0865,60000.0
2005-08-31 09:30:00,8.55,8.58,8.54,8.58,55800.0,6.0794,6.1007,6.0723,6.1007,55800.0
2005-08-31 10:00:00,8.58,8.7,8.58,8.62,56900.0,6.1007,6.186,6.1007,6.1292,56900.0
2005-08-31 10:30:00,8.62,8.65,8.58,8.65,36000.0,6.1292,6.1505,6.1007,6.1505,36000.0
2005-08-31 11:00:00,8.65,8.66,8.64,8.65,46600.0,6.1505,6.1576,6.1434,6.1505,46600.0
2005-08-31 11:30:00,8.66,8.71,8.64,8.65,85900.0,6.1576,6.1931,6.1434,6.1505,85900.0
2005-08-31 12:00:00,8.65,8.66,8.62,8.63,36100.0,6.1505,6.1576,6.1292,6.1363,36100.0
2005-08-31 12:30:00,8.63,8.68,8.62,8.64,51300.0,6.1363,6.1718,6.1292,6.1434,51300.0
2005-08-31 13:00:00,8.64,8.66,8.6,8.61,29600.0,6.1434,6.1576,6.1149,6.122,29600.0
2005-08-31 13:30:00,8.61,8.64,8.61,8.64,21500.0,6.122,6.1434,6.122,6.1434,21500.0
2005-08-31 14:00:00,8.63,8.64,8.55,8.55,72500.0,6.1363,6.1434,6.0794,6.0794,72500.0
2005-08-31 14:30:00,8.55,8.56,8.5,8.51,168100.0,6.0794,6.0865,6.0438,6.0509,168100.0
2005-08-31 15:00:00,8.51,8.53,8.49,8.52,1096800.0,6.0509,6.0652,6.0367,6.058,1096800.0
2005-08-31 15:30:00,8.51,8.58,8.49,8.49,68000.0,6.0509,6.1007,6.0367,6.0367,68000.0
2005-09-01 09:30:00,8.49,8.55,8.48,8.55,24400.0,6.0367,6.0794,6.0296,6.0794,24400.0
2005-09-01 10:00:00,8.55,8.6,8.5,8.6,83500.0,6.0794,6.1149,6.0438,6.1149,83500.0
2005-09-01 10:30:00,8.6,8.62,8.54,8.57,25800.0,6.1149,6.1292,6.0723,6.0936,25800.0
2005-09-01 11:00:00,8.58,8.62,8.55,8.58,22000.0,6.1007,6.1292,6.0794,6.1007,22000.0
2005-09-01 11:30:00,8.59,8.63,8.57,8.63,37700.0,6.1078,6.1363,6.0936,6.1363,37700.0
2005-09-01 12:00:00,8.63,8.63,8.55,8.57,26800.0,6.1363,6.1363,6.0794,6.0936,26800.0
2005-09-01 12:30:00,8.57,8.6,8.55,8.58,16800.0,6.0936,6.1149,6.0794,6.1007,16800.0
2005-09-01 13:00:00,8.58,8.59,8.53,8.56,23100.0,6.1007,6.1078,6.0652,6.0865,23100.0
2005-09-01 13:30:00,8.55,8.58,8.52,8.56,38200.0,6.0794,6.1007,6.058,6.0865,38200.0
2005-09-01 14:00:00,8.56,8.57,8.5,8.56,18200.0,6.0865,6.0936,6.0438,6.0865,18200.0
2005-09-01 14:30:00,8.55,8.57,8.52,8.53,38200.0,6.0794,6.0936,6.058,6.0652,38200.0
2005-09-01 15:00:00,8.55,8.59,8.51,8.59,50200.0,6.0794,6.1078,6.0509,6.1078,50200.0
2005-09-01 15:30:00,8.58,8.63,8.55,8.6,64200.0,6.1007,6.1363,6.0794,6.1149,64200.0
2005-09-02 09:30:00,8.57,8.64,8.5,8.53,22000.0,6.0936,6.1434,6.0438,6.0652,22000.0
2005-09-02 10:00:00,8.55,8.56,8.52,8.54,5100.0,6.0794,6.0865,6.058,6.0723,5100.0
2005-09-02 10:30:00,8.54,8.6,8.52,8.6,15400.0,6.0723,6.1149,6.058,6.1149,15400.0
2005-09-02 11:00:00,8.6,8.6,8.59,8.6,16400.0,6.1149,6.1149,6.1078,6.1149,16400.0
2005-09-02 11:30:00,8.6,8.6,8.57,8.59,16100.0,6.1149,6.1149,6.0936,6.1078,16100.0
2005-09-02 12:00:00,8.58,8.59,8.54,8.55,13300.0,6.1007,6.1078,6.0723,6.0794,13300.0
2005-09-02 12:30:00,8.55,8.56,8.54,8.55,13200.0,6.0794,6.0865,6.0723,6.0794,13200.0
2005-09-02 13:00:00,8.55,8.55,8.53,8.54,5000.0,6.0794,6.0794,6.0652,6.0723,5000.0
2005-09-02 13:30:00,8.55,8.55,8.52,8.55,5700.0,6.0794,6.0794,6.058,6.0794,5700.0
2005-09-02 14:00:00,8.53,8.55,8.52,8.54,4300.0,6.0652,6.0794,6.058,6.0723,4300.0
2005-09-02 14:30:00,8.54,8.55,8.52,8.54,7600.0,6.0723,6.0794,6.058,6.0723,7600.0
2005-09-02 15:00:00,8.54,8.55,8.5,8.52,16200.0,6.0723,6.0794,6.0438,6.058,16200.0
2005-09-02 15:30:00,8.52,8.57,8.5,8.56,39000.0,6.058,6.0936,6.0438,6.0865,39000.0
2005-09-06 09:30:00,8.5,8.54,8.49,8.54,29200.0,6.0438,6.0723,6.0367,6.0723,29200.0
2005-09-06 10:00:00,8.54,8.55,8.52,8.52,13100.0,6.0723,6.0794,6.058,6.058,13100.0
2005-09-06 10:30:00,8.52,8.55,8.51,8.55,6200.0,6.058,6.0794,6.0509,6.0794,6200.0
2005-09-06 11:00:00,8.56,8.56,8.54,8.54,8600.0,6.0865,6.0865,6.0723,6.0723,8600.0
2005-09-06 11:30:00,8.55,8.57,8.54,8.55,14800.0,6.0794,6.0936,6.0723,6.0794,14800.0
2005-09-06 12:00:00,8.55,8.56,8.54,8.56,5700.0,6.0794,6.0865,6.0723,6.0865,5700.0
2005-09-06 12:30:00,8.56,8.57,8.56,8.57,12600.0,6.0865,6.0936,6.0865,6.0936,12600.0
2005-09-06 13:00:00,8.57,8.57,8.56,8.57,3600.0,6.0936,6.0936,6.0865,6.0936,3600.0
2005-09-06 13:30:00,8.57,8.64,8.57,8.61,3012900.0,6.0936,6.1434,6.0936,6.122,3012900.0
2005-09-06 14:00:00,8.61,8.62,8.59,8.6,24400.0,6.122,6.1292,6.1078,6.1149,24400.0
2005-09-06 14:30:00,8.6,8.6,8.58,8.58,13300.0,6.1149,6.1149,6.1007,6.1007,13300.0
2005-09-06 15:00:00,8.59,8.6,8.57,8.6,53800.0,6.1078,6.1149,6.0936,6.1149,53800.0
2005-09-06 15:30:00,8.6,8.6,8.59,8.59,48500.0,6.1149,6.1149,6.1078,6.1078,48500.0
2005-09-07 09:30:00,8.59,8.64,8.55,8.58,17000.0,6.1078,6.1434,6.0794,6.1007,17000.0
2005-09-07 10:00:00,8.59,8.6,8.58,8.59,3900.0,6.1078,6.1149,6.1007,6.1078,3900.0
2005-09-07 10:30:00,8.59,8.6,8.57,8.59,7800.0,6.1078,6.1149,6.0936,6.1078,7800.0
2005-09-07 11:00:00,8.59,8.62,8.57,8.59,11000.0,6.1078,6.1292,6.0936,6.1078,11000.0
2005-09-07 11:30:00,8.6,8.61,8.56,8.58,4300.0,6.1149,6.122,6.0865,6.1007,4300.0
2005-09-07 12:00:00,8.57,8.58,8.55,8.57,45600.0,6.0936,6.1007,6.0794,6.0936,45600.0
2005-09-07 12:30:00,8.57,8.59,8.57,8.59,20000.0,6.0936,6.1078,6.0936,6.1078,20000.0
2005-09-07 13:00:00,8.59,8.63,8.58,8.6,8700.0,6.1078,6.1363,6.1007,6.1149,8700.0
2005-09-07 13:30:00,8.61,8.62,8.57,8.6,25100.0,6.122,6.1292,6.0936,6.1149,25100.0
2005-09-07 14:00:00,8.6,8.6,8.58,8.58,8400.0,6.1149,6.1149,6.1007,6.1007,8400.0
2005-09-07 14:30:00,8.57,8.58,8.55,8.58,40100.0,6.0936,6.1007,6.0794,6.1007,40100.0
2005-09-07 15:00:00,8.58,8.59,8.56,8.59,17500.0,6.1007,6.1078,6.0865,6.1078,17500.0
2005-09-07 15:30:00,8.59,8.59,8.55,8.57,78300.0,6.1078,6.1078,6.0794,6.0936,78300.0
2005-09-08 09:30:00,8.56,8.65,8.56,8.6,20600.0,6.0865,6.1505,6.0865,6.1149,20600.0
2005-09-08 10:00:00,8.6,8.6,8.55,8.58,13400.0,6.1149,6.1149,6.0794,6.1007,13400.0
2005-09-08 10:30:00,8.58,8.59,8.55,8.55,16000.0,6.1007,6.1078,6.0794,6.0794,16000.0
2005-09-08 11:00:00,8.57,8.58,8.55,8.57,7800.0,6.0936,6.1007,6.0794,6.0936,7800.0
2005-09-08 11:30:00,8.57,8.59,8.57,8.58,10200.0,6.0936,6.1078,6.0936,6.1007,10200.0
2005-09-08 12:00:00,8.59,8.59,8.55,8.58,8100.0,6.1078,6.1078,6.0794,6.1007,8100.0
2005-09-08 12:30:00,8.58,8.58,8.56,8.58,3500.0,6.1007,6.1007,6.0865,6.1007,3500.0
2005-09-08 13:00:00,8.57,8.61,8.56,8.59,26500.0,6.0936,6.122,6.0865,6.1078,26500.0
2005-09-08 13:30:00,8.59,8.63,8.59,8.62,19300.0,6.1078,6.1363,6.1078,6.1292,19300.0
2005-09-08 14:00:00,8.62,8.62,8.56,8.58,4100.0,6.1292,6.1292,6.0865,6.1007,4100.0
2005-09-08 14:30:00,8.58,8.61,8.58,8.6,17400.0,6.1007,6.122,6.1007,6.1149,17400.0
2005-09-08 15:00:00,8.62,8.63,8.61,8.63,16200.0,6.1292,6.1363,6.122,6.1363,16200.0
2005-09-08 15:30:00,8.63,8.63,8.6,8.62,19100.0,6.1363,6.1363,6.1149,6.1292,19100.0
2005-09-09 09:30:00,8.64,8.78,8.63,8.77,70500.0,6.1434,6.2429,6.1363,6.2358,70500.0
2005-09-09 10:00:00,8.77,8.84,8.75,8.84,49800.0,6.2358,6.2856,6.2216,6.2856,49800.0
2005-09-09 10:30:00,8.84,8.89,8.78,8.8,92700.0,6.2856,6.3211,6.2429,6.2571,92700.0
2005-09-09 11:00:00,8.8,8.8,8.73,8.73,184000.0,6.2571,6.2571,6.2074,6.2074,184000.0
2005-09-09 11:30:00,8.75,8.76,8.72,8.72,49400.0,6.2216,6.2287,6.2003,6.2003,49400.0
2005-09-09 12:00:00,8.74,8.77,8.71,8.76,61200.0,6.2145,6.2358,6.1931,6.2287,61200.0
2005-09-09 12:30:00,8.75,8.75,8.7,8.75,539100.0,6.2216,6.2216,6.186,6.2216,539100.0
2005-09-09 13:00:00,8.75,8.76,8.72,8.73,46900.0,6.2216,6.2287,6.2003,6.2074,46900.0
2005-09-09 13:30:00,8.73,8.76,8.72,8.73,47900.0,6.2074,6.2287,6.2003,6.2074,47900.0
2005-09-09 14:00:00,8.74,8.78,8.73,8.75,534900.0,6.2145,6.2429,6.2074,6.2216,534900.0
2005-09-09 14:30:00,8.76,8.8,8.74,8.78,103200.0,6.2287,6.2571,6.2145,6.2429,103200.0
2005-09-09 15:00:00,8.78,8.91,8.75,8.89,131300.0,6.2429,6.3354,6.2216,6.3211,131300.0
2005-09-09 15:30:00,8.85,8.89,8.81,8.85,140600.0,6.2927,6.3211,6.2642,6.2927,140600.0
2005-09-12 09:30:00,8.8,8.8,8.75,8.8,21900.0,6.2571,6.2571,6.2216,6.2571,21900.0
2005-09-12 10:00:00,8.8,8.8,8.78,8.8,15300.0,6.2571,6.2571,6.2429,6.2571,15300.0
2005-09-12 10:30:00,8.77,8.8,8.75,8.76,8500.0,6.2358,6.2571,6.2216,6.2287,8500.0
2005-09-12 11:00:00,8.76,8.79,8.73,8.79,16000.0,6.2287,6.25,6.2074,6.25,16000.0
2005-09-12 11:30:00,8.78,8.79,8.78,8.78,13600.0,6.2429,6.25,6.2429,6.2429,13600.0
2005-09-12 12:00:00,8.79,8.79,8.76,8.76,11300.0,6.25,6.25,6.2287,6.2287,11300.0
2005-09-12 12:30:00,8.76,8.76,8.74,8.75,3400.0,6.2287,6.2287,6.2145,6.2216,3400.0
2005-09-12 13:00:00,8.75,8.75,8.73,8.74,10500.0,6.2216,6.2216,6.2074,6.2145,10500.0
2005-09-12 13:30:00,8.74,8.75,8.72,8.72,25600.0,6.2145,6.2216,6.2003,6.2003,25600.0
2005-09-12 14:00:00,8.72,8.73,8.63,8.73,594600.0,6.2003,6.2074,6.1363,6.2074,594600.0
2005-09-12 14:30:00,8.73,8.75,8.72,8.74,21300.0,6.2074,6.2216,6.2003,6.2145,21300.0
2005-09-12 15:00:00,8.74,8.77,8.71,8.71,175600.0,6.2145,6.2358,6.1931,6.1931,175600.0
2005-09-12 15:30:00,8.71,8.75,8.68,8.71,74900.0,6.1931,6.2216,6.1718,6.1931,74900.0
2005-09-13 09:30:00,8.7,8.71,8.64,8.69,26200.0,6.186,6.1931,6.1434,6.1789,26200.0
2005-09-13 10:00:00,8.69,8.72,8.69,8.7,15500.0,6.1789,6.2003,6.1789,6.186,15500.0
2005-09-13 10:30:00,8.71,8.71,8.66,8.68,9400.0,6.1931,6.1931,6.1576,6.1718,9400.0
2005-09-13 11:00:00,8.67,8.72,8.66,8.68,18700.0,6.1647,6.2003,6.1576,6.1718,18700.0
2005-09-13 11:30:00,8.68,8.69,8.67,8.68,13100.0,6.1718,6.1789,6.1647,6.1718,13100.0
2005-09-13 12:00:00,8.68,8.69,8.67,8.68,8600.0,6.1718,6.1789,6.1647,6.1718,8600.0
2005-09-13 12:30:00,8.68,8.7,8.67,8.7,8300.0,6.1718,6.186,6.1647,6.186,8300.0
2005-09-13 13:00:00,8.7,8.72,8.66,8.68,20300.0,6.186,6.2003,6.1576,6.1718,20300.0
2005-09-13 13:30:00,8.68,8.69,8.66,8.67,9100.0,6.1718,6.1789,6.1576,6.1647,9100.0
2005-09-13 14:00:00,8.67,8.72,8.67,8.67,11600.0,6.1647,6.2003,6.1647,6.1647,11600.0
2005-09-13 14:30:00,8.66,8.71,8.66,8.68,16100.0,6.1576,6.1931,6.1576,6.1718,16100.0
2005-09-13 15:00:00,8.69,8.7,8.65,8.66,44400.0,6.1789,6.186,6.1505,6.1576,44400.0
2005-09-13 15:30:00,8.65,8.67,8.58,8.62,34100.0,6.1505,6.1647,6.1007,6.1292,34100.0
2005-09-14 09:30:00,8.57,8.58,8.52,8.53,18700.0,6.0936,6.1007,6.058,6.0652,18700.0
2005-09-14 10:00:00,8.55,8.55,8.53,8.54,8900.0,6.0794,6.0794,6.0652,6.0723,8900.0
2005-09-14 10:30:00,8.54,8.55,8.51,8.53,18500.0,6.0723,6.0794,6.0509,6.0652,18500.0
2005-09-14 11:00:00,8.52,8.6,8.46,8.55,18100.0,6.058,6.1149,6.0154,6.0794,18100.0
2005-09-14 11:30:00,8.55,8.55,8.46,8.48,16000.0,6.0794,6.0794,6.0154,6.0296,16000.0
2005-09-14 12:00:00,8.48,8.5,8.46,8.46,18100.0,6.0296,6.0438,6.0154,6.0154,18100.0
2005-09-14 12:30:00,8.47,8.47,8.42,8.47,10700.0,6.0225,6.0225,5.9869,6.0225,10700.0
2005-09-14 13:00:00,8.46,8.49,8.38,8.44,123900.0,6.0154,6.0367,5.9585,6.0012,123900.0
2005-09-14 13:30:00,8.45,8.47,8.4,8.45,59700.0,6.0083,6.0225,5.9727,6.0083,59700.0
2005-09-14 14:00:00,8.45,8.48,8.4,8.45,81600.0,6.0083,6.0296,5.9727,6.0083,81600.0
2005-09-14 14:30:00,8.45,8.49,8.45,8.48,27300.0,6.0083,6.0367,6.0083,6.0296,27300.0
2005-09-14 15:00:00,8.47,8.48,8.4,8.46,106100.0,6.0225,6.0296,5.9727,6.0154,106100.0
2005-09-14 15:30:00,8.45,8.47,8.43,8.46,39800.0,6.0083,6.0225,5.9941,6.0154,39800.0
2005-09-15 09:30:00,8.42,8.46,8.39,8.44,38800.0,5.9869,6.0154,5.9656,6.0012,38800.0
2005-09-15 10:00:00,8.44,8.49,8.43,8.46,15500.0,6.0012,6.0367,5.9941,6.0154,15500.0
2005-09-15 10:30:00,8.47,8.49,8.47,8.47,12000.0,6.0225,6.0367,6.0225,6.0225,12000.0
2005-09-15 11:00:00,8.47,8.47,8.45,8.46,8700.0,6.0225,6.0225,6.0083,6.0154,8700.0
2005-09-15 11:30:00,8.46,8.46,8.38,8.45,35900.0,6.0154,6.0154,5.9585,6.0083,35900.0
2005-09-15 12:00:00,8.43,8.46,8.42,8.45,22900.0,5.9941,6.0154,5.9869,6.0083,22900.0
2005-09-15 12:30:00,8.45,8.47,8.43,8.47,12300.0,6.0083,6.0225,5.9941,6.0225,12300.0
2005-09-15 13:00:00,8.47,8.48,8.44,8.46,6100.0,6.0225,6.0296,6.0012,6.0154,6100.0
2005-09-15 13:30:00,8.46,8.47,8.46,8.46,14300.0,6.0154,6.0225,6.0154,6.0154,14300.0
2005-09-15 14:00:00,8.45,8.49,8.45,8.49,19400.0,6.0083,6.0367,6.0083,6.0367,19400.0
2005-09-15 14:30:00,8.49,8.49,8.48,8.48,11500.0,6.0367,6.0367,6.0296,6.0296,11500.0
2005-09-15 15:00:00,8.49,8.49,8.47,8.48,17600.0,6.0367,6.0367,6.0225,6.0296,17600.0
2005-09-15 15:30:00,8.47,8.58,8.45,8.51,50500.0,6.0225,6.1007,6.0083,6.0509,50500.0
2005-09-16 09:30:00,8.53,8.55,8.51,8.55,15800.0,6.0652,6.0794,6.0509,6.0794,15800.0
2005-09-16 10:00:00,8.55,8.62,8.55,8.61,23200.0,6.0794,6.1292,6.0794,6.122,23200.0
2005-09-16 10:30:00,8.61,8.61,8.54,8.55,29600.0,6.122,6.122,6.0723,6.0794,29600.0
2005-09-16 11:00:00,8.54,8.58,8.54,8.57,24100.0,6.0723,6.1007,6.0723,6.0936,24100.0
2005-09-16 11:30:00,8.58,8.64,8.57,8.62,35200.0,6.1007,6.1434,6.0936,6.1292,35200.0
2005-09-16 12:00:00,8.63,8.64,8.57,8.59,33400.0,6.1363,6.1434,6.0936,6.1078,33400.0
2005-09-16 12:30:00,8.59,8.6,8.58,8.6,11300.0,6.1078,6.1149,6.1007,6.1149,11300.0
2005-09-16 13:00:00,8.6,8.64,8.6,8.62,22000.0,6.1149,6.1434,6.1149,6.1292,22000.0
2005-09-16 13:30:00,8.63,8.64,8.6,8.61,17900.0,6.1363,6.1434,6.1149,6.122,17900.0
2005-09-16 14:00:00,8.61,8.65,8.59,8.6,49300.0,6.122,6.1505,6.1078,6.1149,49300.0
2005-09-16 14:30:00,8.6,8.62,8.58,8.59,37900.0,6.1149,6.1292,6.1007,6.1078,37900.0
2005-09-16 15:00:00,8.6,8.62,8.58,8.6,173600.0,6.1149,6.1292,6.1007,6.1149,173600.0
2005-09-16 15:30:00,8.6,8.62,8.57,8.57,78300.0,6.1149,6.1292,6.0936,6.0936,78300.0
2005-09-19 09:30:00,8.57,8.58,8.52,8.54,16600.0,6.0936,6.1007,6.058,6.0723,16600.0
2005-09-19 10:00:00,8.52,8.52,8.41,8.44,17100.0,6.058,6.058,5.9798,6.0012,17100.0
2005-09-19 10:30:00,8.44,8.5,8.43,8.48,49600.0,6.0012,6.0438,5.9941,6.0296,49600.0
2005-09-19 11:00:00,8.48,8.51,8.45,8.46,23100.0,6.0296,6.0509,6.0083,6.0154,23100.0
2005-09-19 11:30:00,8.46,8.47,8.45,8.47,17600.0,6.0154,6.0225,6.0083,6.0225,17600.0
2005-09-19 12:00:00,8.46,8.5,8.44,8.47,47000.0,6.0154,6.0438,6.0012,6.0225,47000.0
2005-09-19 12:30:00,8.47,8.53,8.46,8.49,23000.0,6.0225,6.0652,6.0154,6.0367,23000.0
2005-09-19 13:00:00,8.49,8.5,8.41,8.47,196400.0,6.0367,6.0438,5.9798,6.0225,196400.0
2005-09-19 13:30:00,8.47,8.48,8.44,8.48,16400.0,6.0225,6.0296,6.0012,6.0296,16400.0
2005-09-19 14:00:00,8.47,8.48,8.45,8.48,14400.0,6.0225,6.0296,6.0083,6.0296,14400.0
2005-09-19 14:30:00,8.49,8.52,8.49,8.5,228500.0,6.0367,6.058,6.0367,6.0438,228500.0
2005-09-19 15:00:00,8.51,8.52,8.46,8.5,21000.0,6.0509,6.058,6.0154,6.0438,21000.0
2005-09-19 15:30:00,8.51,8.55,8.47,8.51,49700.0,6.0509,6.0794,6.0225,6.0509,49700.0
2005-09-20 09:30:00,8.54,8.59,8.52,8.57,16200.0,6.0723,6.1078,6.058,6.0936,16200.0
2005-09-20 10:00:00,8.57,8.63,8.57,8.6,38500.0,6.0936,6.1363,6.0936,6.1149,38500.0
2005-09-20 10:30:00,8.6,8.6,8.53,8.54,25000.0,6.1149,6.1149,6.0652,6.0723,25000.0
2005-09-20 11:00:00,8.55,8.59,8.55,8.58,13000.0,6.0794,6.1078,6.0794,6.1007,13000.0
2005-09-20 11:30:00,8.57,8.59,8.55,8.59,21300.0,6.0936,6.1078,6.0794,6.1078,21300.0
2005-09-20 12:00:00,8.58,8.59,8.56,8.58,15600.0,6.1007,6.1078,6.0865,6.1007,15600.0
2005-09-20 12:30:00,8.58,8.6,8.58,8.59,40600.0,6.1007,6.1149,6.1007,6.1078,40600.0
2005-09-20 13:00:00,8.59,8.6,8.57,8.6,94900.0,6.1078,6.1149,6.0936,6.1149,94900.0
2005-09-20 13:30:00,8.6,8.6,8.55,8.57,11000.0,6.1149,6.1149,6.0794,6.0936,11000.0
2005-09-20 14:00:00,8.57,8.6,8.56,8.56,56800.0,6.0936,6.1149,6.0865,6.0865,56800.0
2005-09-20 14:30:00,8.57,8.6,8.57,8.59,49100.0,6.0936,6.1149,6.0936,6.1078,49100.0
2005-09-20 15:00:00,8.59,8.59,8.54,8.58,37500.0,6.1078,6.1078,6.0723,6.1007,37500.0
2005-09-20 15:30:00,8.58,8.6,8.54,8.6,69900.0,6.1007,6.1149,6.0723,6.1149,69900.0
2005-09-21 09:30:00,8.6,8.6,8.53,8.55,142300.0,6.1149,6.1149,6.0652,6.0794,142300.0
2005-09-21 10:00:00,8.54,8.56,8.54,8.54,11500.0,6.0723,6.0865,6.0723,6.0723,11500.0
2005-09-21 10:30:00,8.54,8.55,8.54,8.54,22700.0,6.0723,6.0794,6.0723,6.0723,22700.0
2005-09-21 11:00:00,8.55,8.55,8.53,8.53,7100.0,6.0794,6.0794,6.0652,6.0652,7100.0
2005-09-21 11:30:00,8.54,8.54,8.5,8.5,29600.0,6.0723,6.0723,6.0438,6.0438,29600.0
2005-09-21 12:00:00,8.51,8.52,8.47,8.51,40100.0,6.0509,6.058,6.0225,6.0509,40100.0
2005-09-21 12:30:00,8.51,8.53,8.5,8.53,10800.0,6.0509,6.0652,6.0438,6.0652,10800.0
2005-09-21 13:00:00,8.53,8.53,8.46,8.52,14400.0,6.0652,6.0652,6.0154,6.058,14400.0
2005-09-21 13:30:00,8.54,8.54,8.48,8.54,38600.0,6.0723,6.0723,6.0296,6.0723,38600.0
2005-09-21 14:00:00,8.54,8.54,8.48,8.49,220200.0,6.0723,6.0723,6.0296,6.0367,220200.0
2005-09-21 14:30:00,8.48,8.54,8.48,8.53,18200.0,6.0296,6.0723,6.0296,6.0652,18200.0
2005-09-21 15:00:00,8.53,8.55,8.51,8.53,30300.0,6.0652,6.0794,6.0509,6.0652,30300.0
2005-09-21 15:30:00,8.52,8.57,8.52,8.55,50700.0,6.058,6.0936,6.058,6.0794,50700.0
2005-09-22 09:30:00,8.48,8.53,8.46,8.51,33000.0,6.0296,6.0652,6.0154,6.0509,33000.0
2005-09-22 10:00:00,8.52,8.53,8.45,8.48,23300.0,6.058,6.0652,6.0083,6.0296,23300.0
2005-09-22 10:30:00,8.52,8.52,8.48,8.51,54800.0,6.058,6.058,6.0296,6.0509,54800.0
2005-09-22 11:00:00,8.49,8.51,8.48,8.48,316800.0,6.0367,6.0509,6.0296,6.0296,316800.0
2005-09-22 11:30:00,8.48,8.51,8.48,8.48,29300.0,6.0296,6.0509,6.0296,6.0296,29300.0
2005-09-22 12:00:00,8.48,8.51,8.45,8.48,26800.0,6.0296,6.0509,6.0083,6.0296,26800.0
2005-09-22 12:30:00,8.49,8.51,8.48,8.5,14500.0,6.0367,6.0509,6.0296,6.0438,14500.0
2005-09-22 13:00:00,8.5,8.52,8.48,8.5,23000.0,6.0438,6.058,6.0296,6.0438,23000.0
2005-09-22 13:30:00,8.5,8.53,8.49,8.5,16900.0,6.0438,6.0652,6.0367,6.0438,16900.0
2005-09-22 14:00:00,8.5,8.51,8.49,8.5,14300.0,6.0438,6.0509,6.0367,6.0438,14300.0
2005-09-22 14:30:00,8.5,8.51,8.48,8.5,480800.0,6.0438,6.0509,6.0296,6.0438,480800.0
2005-09-22 15:00:00,8.5,8.5,8.48,8.49,11500.0,6.0438,6.0438,6.0296,6.0367,11500.0
2005-09-22 15:30:00,8.5,8.52,8.49,8.49,19300.0,6.0438,6.058,6.0367,6.0367,19300.0
2005-09-23 09:30:00,8.47,8.53,8.47,8.5,12300.0,6.0225,6.0652,6.0225,6.0438,12300.0
2005-09-23 10:00:00,8.52,8.54,8.5,8.53,15000.0,6.058,6.0723,6.0438,6.0652,15000.0
2005-09-23 10:30:00,8.53,8.54,8.49,8.5,9000.0,6.0652,6.0723,6.0367,6.0438,9000.0
2005-09-23 11:00:00,8.51,8.52,8.48,8.52,12400.0,6.0509,6.058,6.0296,6.058,12400.0
2005-09-23 11:30:00,8.52,8.56,8.51,8.56,14000.0,6.058,6.0865,6.0509,6.0865,14000.0
2005-09-23 12:00:00,8.54,8.57,8.44,8.53,10300.0,6.0723,6.0936,6.0012,6.0652,10300.0
2005-09-23 12:30:00,8.55,8.55,8.52,8.55,17400.0,6.0794,6.0794,6.058,6.0794,17400.0
2005-09-23 13:00:00,8.55,8.58,8.51,8.58,19800.0,6.0794,6.1007,6.0509,6.1007,19800.0
2005-09-23 13:30:00,8.58,8.6,8.55,8.59,11900.0,6.1007,6.1149,6.0794,6.1078,11900.0
2005-09-23 14:00:00,8.6,8.63,8.59,8.6,21700.0,6.1149,6.1363,6.1078,6.1149,21700.0
2005-09-23 14:30:00,8.62,8.63,8.58,8.6,17000.0,6.1292,6.1363,6.1007,6.1149,17000.0
2005-09-23 15:00:00,8.61,8.62,8.56,8.56,16600.0,6.122,6.1292,6.0865,6.0865,16600.0
2005-09-23 15:30:00,8.56,8.63,8.55,8.6,49500.0,6.0865,6.1363,6.0794,6.1149,49500.0
2005-09-26 09:30:00,8.58,8.61,8.52,8.59,16000.0,6.1007,6.122,6.058,6.1078,16000.0
2005-09-26 10:00:00,8.55,8.6,8.54,8.59,28200.0,6.0794,6.1149,6.0723,6.1078,28200.0
2005-09-26 10:30:00,8.6,8.6,8.58,8.6,26400.0,6.1149,6.1149,6.1007,6.1149,26400.0
2005-09-26 11:00:00,8.6,8.6,8.58,8.6,31500.0,6.1149,6.1149,6.1007,6.1149,31500.0
2005-09-26 11:30:00,8.6,8.6,8.57,8.57,24200.0,6.1149,6.1149,6.0936,6.0936,24200.0
2005-09-26 12:00:00,8.59,8.59,8.58,8.59,4500.0,6.1078,6.1078,6.1007,6.1078,4500.0
2005-09-26 12:30:00,8.59,8.59,8.57,8.58,22900.0,6.1078,6.1078,6.0936,6.1007,22900.0
2005-09-26 13:00:00,8.58,8.58,8.57,8.57,28700.0,6.1007,6.1007,6.0936,6.0936,28700.0
2005-09-26 13:30:00,8.58,8.58,8.57,8.58,10700.0,6.1007,6.1007,6.0936,6.1007,10700.0
2005-09-26 14:00:00,8.58,8.58,8.57,8.57,7100.0,6.1007,6.1007,6.0936,6.0936,7100.0
2005-09-26 14:30:00,8.57,8.58,8.55,8.55,29000.0,6.0936,6.1007,6.0794,6.0794,29000.0
2005-09-26 15:00:00,8.56,8.57,8.52,8.57,26600.0,6.0865,6.0936,6.058,6.0936,26600.0
2005-09-26 15:30:00,8.57,8.6,8.56,8.57,66500.0,6.0936,6.1149,6.0865,6.0936,66500.0
2005-09-27 09:30:00,8.53,8.58,8.51,8.51,12500.0,6.0652,6.1007,6.0509,6.0509,12500.0
2005-09-27 10:00:00,8.51,8.52,8.48,8.49,30200.0,6.0509,6.058,6.0296,6.0367,30200.0
2005-09-27 10:30:00,8.49,8.52,8.49,8.52,21200.0,6.0367,6.058,6.0367,6.058,21200.0
2005-09-27 11:00:00,8.51,8.52,8.46,8.51,24300.0,6.0509,6.058,6.0154,6.0509,24300.0
2005-09-27 11:30:00,8.5,8.55,8.49,8.55,23800.0,6.0438,6.0794,6.0367,6.0794,23800.0
2005-09-27 12:00:00,8.55,8.56,8.54,8.56,7500.0,6.0794,6.0865,6.0723,6.0865,7500.0
2005-09-27 12:30:00,8.56,8.56,8.54,8.54,18500.0,6.0865,6.0865,6.0723,6.0723,18500.0
2005-09-27 13:00:00,8.54,8.56,8.52,8.53,46300.0,6.0723,6.0865,6.058,6.0652,46300.0
2005-09-27 13:30:00,8.53,8.54,8.52,8.52,15300.0,6.0652,6.0723,6.058,6.058,15300.0
2005-09-27 14:00:00,8.52,8.53,8.46,8.52,47200.0,6.058,6.0652,6.0154,6.058,47200.0
2005-09-27 14:30:00,8.51,8.51,8.48,8.5,22800.0,6.0509,6.0509,6.0296,6.0438,22800.0
2005-09-27 15:00:00,8.5,8.51,8.42,8.5,30800.0,6.0438,6.0509,5.9869,6.0438,30800.0
2005-09-27 15:30:00,8.5,8.5,8.43,8.45,34000.0,6.0438,6.0438,5.9941,6.0083,34000.0
2005-09-28 09:30:00,8.42,8.46,8.4,8.4,56800.0,5.9869,6.0154,5.9727,5.9727,56800.0
2005-09-28 10:00:00,8.41,8.43,8.36,8.36,26300.0,5.9798,5.9941,5.9443,5.9443,26300.0
2005-09-28 10:30:00,8.35,8.36,8.32,8.33,28800.0,5.9372,5.9443,5.9158,5.9229,28800.0
2005-09-28 11:00:00,8.33,8.4,8.32,8.39,10700.0,5.9229,5.9727,5.9158,5.9656,10700.0
2005-09-28 11:30:00,8.39,8.39,8.37,8.38,10400.0,5.9656,5.9656,5.9514,5.9585,10400.0
2005-09-28 12:00:00,8.39,8.39,8.38,8.39,4200.0,5.9656,5.9656,5.9585,5.9656,4200.0
2005-09-28 12:30:00,8.39,8.39,8.21,8.25,57400.0,5.9656,5.9656,5.8376,5.8661,57400.0
2005-09-28 13:00:00,8.23,8.31,8.23,8.31,21900.0,5.8518,5.9087,5.8518,5.9087,21900.0
2005-09-28 13:30:00,8.3,8.34,8.29,8.33,20100.0,5.9016,5.9301,5.8945,5.9229,20100.0
2005-09-28 14:00:00,8.33,8.35,8.32,8.35,28200.0,5.9229,5.9372,5.9158,5.9372,28200.0
2005-09-28 14:30:00,8.35,8.38,8.33,8.34,33100.0,5.9372,5.9585,5.9229,5.9301,33100.0
2005-09-28 15:00:00,8.34,8.35,8.33,8.34,29500.0,5.9301,5.9372,5.9229,5.9301,29500.0
2005-09-28 15:30:00,8.35,8.35,8.31,8.31,61600.0,5.9372,5.9372,5.9087,5.9087,61600.0
2005-09-29 09:30:00,8.25,8.36,8.25,8.35,25700.0,5.8661,5.9443,5.8661,5.9372,25700.0
2005-09-29 10:00:00,8.34,8.39,8.31,8.39,21200.0,5.9301,5.9656,5.9087,5.9656,21200.0
2005-09-29 10:30:00,8.39,8.43,8.37,8.43,16800.0,5.9656,5.9941,5.9514,5.9941,16800.0
2005-09-29 11:00:00,8.43,8.44,8.35,8.39,37300.0,5.9941,6.0012,5.9372,5.9656,37300.0
2005-09-29 11:30:00,8.39,8.45,8.36,8.41,17200.0,5.9656,6.0083,5.9443,5.9798,17200.0
2005-09-29 12:00:00,8.41,8.44,8.36,8.36,11300.0,5.9798,6.0012,5.9443,5.9443,11300.0
2005-09-29 12:30:00,8.37,8.39,8.28,8.31,19200.0,5.9514,5.9656,5.8874,5.9087,19200.0
2005-09-29 13:00:00,8.31,8.38,8.31,8.35,21700.0,5.9087,5.9585,5.9087,5.9372,21700.0
2005-09-29 13:30:00,8.36,8.39,8.35,8.36,35300.0,5.9443,5.9656,5.9372,5.9443,35300.0
2005-09-29 14:00:00,8.36,8.37,8.32,8.34,26600.0,5.9443,5.9514,5.9158,5.9301,26600.0
2005-09-29 14:30:00,8.34,8.35,8.27,8.34,37700.0,5.9301,5.9372,5.8803,5.9301,37700.0
2005-09-29 15:00:00,8.34,8.35,8.3,8.35,43700.0,5.9301,5.9372,5.9016,5.9372,43700.0
2005-09-29 15:30:00,8.34,8.35,8.28,8.34,78200.0,5.9301,5.9372,5.8874,5.9301,78200.0
2005-09-30 09:30:00,8.33,8.33,8.3,8.33,23200.0,5.9229,5.9229,5.9016,5.9229,23200.0
2005-09-30 10:00:00,8.33,8.33,8.3,8.32,24700.0,5.9229,5.9229,5.9016,5.9158,24700.0
2005-09-30 10:30:00,8.32,8.34,8.29,8.33,50300.0,5.9158,5.9301,5.8945,5.9229,50300.0
2005-09-30 11:00:00,8.33,8.34,8.3,8.34,14000.0,5.9229,5.9301,5.9016,5.9301,14000.0
2005-09-30 11:30:00,8.34,8.34,8.27,8.29,40300.0,5.9301,5.9301,5.8803,5.8945,40300.0
2005-09-30 12:00:00,8.31,8.31,8.29,8.3,23000.0,5.9087,5.9087,5.8945,5.9016,23000.0
2005-09-30 12:30:00,8.3,8.3,8.29,8.3,16500.0,5.9016,5.9016,5.8945,5.9016,16500.0
2005-09-30 13:00:00,8.3,8.3,8.29,8.29,24600.0,5.9016,5.9016,5.8945,5.8945,24600.0
2005-09-30 13:30:00,8.3,8.3,8.29,8.3,16800.0,5.9016,5.9016,5.8945,5.9016,16800.0
2005-09-30 14:00:00,8.3,8.3,8.29,8.29,15200.0,5.9016,5.9016,5.8945,5.8945,15200.0
2005-09-30 14:30:00,8.29,8.3,8.29,8.3,14500.0,5.8945,5.9016,5.8945,5.9016,14500.0
2005-09-30 15:00:00,8.29,8.3,8.29,8.3,33400.0,5.8945,5.9016,5.8945,5.9016,33400.0
2005-09-30 15:30:00,8.29,8.31,8.28,8.29,58300.0,5.8945,5.9087,5.8874,5.8945,58300.0
2005-10-03 09:30:00,8.26,8.3,8.25,8.3,68600.0,5.8732,5.9016,5.8661,5.9016,68600.0
2005-10-03 10:00:00,8.3,8.37,8.26,8.34,72200.0,5.9016,5.9514,5.8732,5.9301,72200.0
2005-10-03 10:30:00,8.34,8.35,8.31,8.33,52000.0,5.9301,5.9372,5.9087,5.9229,52000.0
2005-10-03 11:00:00,8.34,8.35,8.33,8.33,36100.0,5.9301,5.9372,5.9229,5.9229,36100.0
2005-10-03 11:30:00,8.34,8.34,8.31,8.34,43100.0,5.9301,5.9301,5.9087,5.9301,43100.0
2005-10-03 12:00:00,8.34,8.35,8.33,8.35,33300.0,5.9301,5.9372,5.9229,5.9372,33300.0
2005-10-03 12:30:00,8.35,8.37,8.34,8.35,28900.0,5.9372,5.9514,5.9301,5.9372,28900.0
2005-10-03 13:00:00,8.34,8.35,8.33,8.34,33900.0,5.9301,5.9372,5.9229,5.9301,33900.0
2005-10-03 13:30:00,8.34,8.35,8.33,8.34,42600.0,5.9301,5.9372,5.9229,5.9301,42600.0
2005-10-03 14:00:00,8.34,8.35,8.32,8.34,41700.0,5.9301,5.9372,5.9158,5.9301,41700.0
2005-10-03 14:30:00,8.34,8.38,8.33,8.36,79900.0,5.9301,5.9585,5.9229,5.9443,79900.0
2005-10-03 15:00:00,8.36,8.36,8.33,8.34,21400.0,5.9443,5.9443,5.9229,5.9301,21400.0
2005-10-03 15:30:00,8.34,8.34,8.29,8.33,78300.0,5.9301,5.9301,5.8945,5.9229,78300.0
2005-10-04 09:30:00,8.31,8.35,8.25,8.33,35200.0,5.9087,5.9372,5.8661,5.9229,35200.0
2005-10-04 10:00:00,8.33,8.35,8.32,8.33,26700.0,5.9229,5.9372,5.9158,5.9229,26700.0
2005-10-04 10:30:00,8.3,8.35,8.29,8.34,13200.0,5.9016,5.9372,5.8945,5.9301,13200.0
2005-10-04 11:00:00,8.34,8.34,8.3,8.33,7800.0,5.9301,5.9301,5.9016,5.9229,7800.0
2005-10-04 11:30:00,8.33,8.34,8.32,8.33,15800.0,5.9229,5.9301,5.9158,5.9229,15800.0
2005-10-04 12:00:00,8.33,8.34,8.3,8.32,21500.0,5.9229,5.9301,5.9016,5.9158,21500.0
2005-10-04 12:30:00,8.32,8.33,8.29,8.31,20100.0,5.9158,5.9229,5.8945,5.9087,20100.0
2005-10-04 13:00:00,8.32,8.33,8.29,8.3,34600.0,5.9158,5.9229,5.8945,5.9016,34600.0
2005-10-04 13:30:00,8.3,8.32,8.29,8.3,32000.0,5.9016,5.9158,5.8945,5.9016,32000.0
2005-10-04 14:00:00,8.3,8.32,8.3,8.32,8400.0,5.9016,5.9158,5.9016,5.9158,8400.0
2005-10-04 14:30:00,8.32,8.32,8.3,8.31,10600.0,5.9158,5.9158,5.9016,5.9087,10600.0
2005-10-04 15:00:00,8.31,8.31,8.28,8.3,16700.0,5.9087,5.9087,5.8874,5.9016,16700.0
2005-10-04 15:30:00,8.3,8.31,8.26,8.3,69700.0,5.9016,5.9087,5.8732,5.9016,69700.0
2005-10-05 09:30:00,8.26,8.3,8.15,8.22,35200.0,5.8732,5.9016,5.795,5.8447,35200.0
2005-10-05 10:00:00,8.22,8.24,8.18,8.23,23800.0,5.8447,5.859,5.8163,5.8518,23800.0
2005-10-05 10:30:00,8.24,8.24,7.9,8.02,137500.0,5.859,5.859,5.6172,5.7025,137500.0
2005-10-05 11:00:00,8.03,8.05,8.0,8.0,67300.0,5.7096,5.7239,5.6883,5.6883,67300.0
2005-10-05 11:30:00,7.99,8.07,7.9,8.05,150400.0,5.6812,5.7381,5.6172,5.7239,150400.0
2005-10-05 12:00:00,8.06,8.07,8.0,8.03,136600.0,5.731,5.7381,5.6883,5.7096,136600.0
2005-10-05 12:30:00,8.03,8.04,7.97,7.98,170100.0,5.7096,5.7167,5.667,5.6741,170100.0
2005-10-05 13:00:00,7.99,8.06,7.99,8.05,101600.0,5.6812,5.731,5.6812,5.7239,101600.0
2005-10-05 13:30:00,8.06,8.13,8.06,8.12,38300.0,5.731,5.7807,5.731,5.7736,38300.0
2005-10-05 14:00:00,8.15,8.17,8.11,8.12,105900.0,5.795,5.8092,5.7665,5.7736,105900.0
2005-10-05 14:30:00,8.12,8.12,8.09,8.11,14100.0,5.7736,5.7736,5.7523,5.7665,14100.0
2005-10-05 15:00:00,8.11,8.12,8.08,8.1,22300.0,5.7665,5.7736,5.7452,5.7594,22300.0
2005-10-05 15:30:00,8.1,8.14,8.06,8.1,60500.0,5.7594,5.7879,5.731,5.7594,60500.0
2005-10-06 09:30:00,8.12,8.12,8.05,8.05,18800.0,5.7736,5.7736,5.7239,5.7239,18800.0
2005-10-06 10:00:00,8.06,8.09,7.96,7.96,39000.0,5.731,5.7523,5.6599,5.6599,39000.0
2005-10-06 10:30:00,7.97,8.05,7.97,8.0,27500.0,5.667,5.7239,5.667,5.6883,27500.0
2005-10-06 11:00:00,8.02,8.07,7.92,7.95,36500.0,5.7025,5.7381,5.6314,5.6528,36500.0
2005-10-06 11:30:00,7.95,7.99,7.94,7.99,13000.0,5.6528,5.6812,5.6456,5.6812,13000.0
2005-10-06 12:00:00,7.99,7.99,7.97,7.98,10100.0,5.6812,5.6812,5.667,5.6741,10100.0
2005-10-06 12:30:00,7.97,7.98,7.97,7.98,10900.0,5.667,5.6741,5.667,5.6741,10900.0
2005-10-06 13:00:00,7.98,7.99,7.93,7.98,15300.0,5.6741,5.6812,5.6385,5.6741,15300.0
2005-10-06 13:30:00,7.98,7.99,7.97,7.97,7500.0,5.6741,5.6812,5.667,5.667,7500.0
2005-10-06 14:00:00,7.98,7.98,7.91,7.96,39300.0,5.6741,5.6741,5.6243,5.6599,39300.0
2005-10-06 14:30:00,7.94,7.96,7.94,7.96,21700.0,5.6456,5.6599,5.6456,5.6599,21700.0
2005-10-06 15:00:00,7.95,7.99,7.93,7.98,37700.0,5.6528,5.6812,5.6385,5.6741,37700.0
2005-10-06 15:30:00,7.97,8.0,7.95,8.0,39100.0,5.667,5.6883,5.6528,5.6883,39100.0
2005-10-07 09:30:00,7.99,8.0,7.96,7.99,16200.0,5.6812,5.6883,5.6599,5.6812,16200.0
2005-10-07 10:00:00,8.0,8.01,7.98,8.01,22400.0,5.6883,5.6954,5.6741,5.6954,22400.0
2005-10-07 10:30:00,8.01,8.03,7.99,8.02,16100.0,5.6954,5.7096,5.6812,5.7025,16100.0
2005-10-07 11:00:00,8.02,8.04,8.01,8.04,121600.0,5.7025,5.7167,5.6954,5.7167,121600.0
2005-10-07 11:30:00,8.04,8.1,8.02,8.05,133100.0,5.7167,5.7594,5.7025,5.7239,133100.0
2005-10-07 12:00:00,8.06,8.11,8.01,8.04,13500.0,5.731,5.7665,5.6954,5.7167,13500.0
2005-10-07 12:30:00,8.04,8.05,8.01,8.03,19600.0,5.7167,5.7239,5.6954,5.7096,19600.0
2005-10-07 13:00:00,8.03,8.09,8.03,8.06,112700.0,5.7096,5.7523,5.7096,5.731,112700.0
2005-10-07 13:30:00,8.07,8.07,8.0,8.03,27600.0,5.7381,5.7381,5.6883,5.7096,27600.0
2005-10-07 14:00:00,8.03,8.04,7.99,8.02,19600.0,5.7096,5.7167,5.6812,5.7025,19600.0
2005-10-07 14:30:00,8.02,8.03,8.0,8.01,24700.0,5.7025,5.7096,5.6883,5.6954,24700.0
2005-10-07 15:00:00,8.01,8.03,8.0,8.01,151700.0,5.6954,5.7096,5.6883,5.6954,151700.0
2005-10-07 15:30:00,8.01,8.02,8.01,8.02,31800.0,5.6954,5.7025,5.6954,5.7025,31800.0
2005-10-10 09:30:00,8.0,8.02,7.97,8.02,17600.0,5.6883,5.7025,5.667,5.7025,17600.0
2005-10-10 10:00:00,8.02,8.02,7.97,7.99,16500.0,5.7025,5.7025,5.667,5.6812,16500.0
2005-10-10 10:30:00,8.0,8.02,7.99,8.0,31600.0,5.6883,5.7025,5.6812,5.6883,31600.0
2005-10-10 11:00:00,7.99,8.02,7.99,8.02,22600.0,5.6812,5.7025,5.6812,5.7025,22600.0
2005-10-10 11:30:00,8.02,8.04,8.01,8.03,12500.0,5.7025,5.7167,5.6954,5.7096,12500.0
2005-10-10 12:00:00,8.04,8.04,8.02,8.04,11700.0,5.7167,5.7167,5.7025,5.7167,11700.0
2005-10-10 12:30:00,8.04,8.04,8.02,8.03,77200.0,5.7167,5.7167,5.7025,5.7096,77200.0
2005-10-10 13:00:00,8.03,8.04,8.02,8.02,15500.0,5.7096,5.7167,5.7025,5.7025,15500.0
2005-10-10 13:30:00,8.02,8.04,8.02,8.02,108700.0,5.7025,5.7167,5.7025,5.7025,108700.0
2005-10-10 14:00:00,8.03,8.04,8.01,8.03,15700.0,5.7096,5.7167,5.6954,5.7096,15700.0
2005-10-10 14:30:00,8.03,8.03,8.02,8.02,14700.0,5.7096,5.7096,5.7025,5.7025,14700.0
2005-10-10 15:00:00,8.03,8.04,8.02,8.03,16500.0,5.7096,5.7167,5.7025,5.7096,16500.0
2005-10-10 15:30:00,8.03,8.03,8.02,8.03,33900.0,5.7096,5.7096,5.7025,5.7096,33900.0
2005-10-11 09:30:00,8.0,8.03,7.95,8.03,43800.0,5.6883,5.7096,5.6528,5.7096,43800.0
2005-10-11 10:00:00,8.03,8.03,8.0,8.01,52500.0,5.7096,5.7096,5.6883,5.6954,52500.0
2005-10-11 10:30:00,8.01,8.01,8.0,8.01,26100.0,5.6954,5.6954,5.6883,5.6954,26100.0
2005-10-11 11:00:00,8.01,8.01,8.0,8.01,57600.0,5.6954,5.6954,5.6883,5.6954,57600.0
2005-10-11 11:30:00,8.01,8.01,8.0,8.01,36200.0,5.6954,5.6954,5.6883,5.6954,36200.0
2005-10-11 12:00:00,8.01,8.01,8.0,8.0,35000.0,5.6954,5.6954,5.6883,5.6883,35000.0
2005-10-11 12:30:00,8.01,8.01,8.0,8.0,19500.0,5.6954,5.6954,5.6883,5.6883,19500.0
2005-10-11 13:00:00,8.0,8.01,7.97,7.99,28800.0,5.6883,5.6954,5.667,5.6812,28800.0
2005-10-11 13:30:00,7.99,8.0,7.98,8.0,31200.0,5.6812,5.6883,5.6741,5.6883,31200.0
2005-10-11 14:00:00,8.0,8.02,7.98,7.98,30900.0,5.6883,5.7025,5.6741,5.6741,30900.0
2005-10-11 14:30:00,7.99,8.01,7.98,7.99,13500.0,5.6812,5.6954,5.6741,5.6812,13500.0
2005-10-11 15:00:00,8.0,8.01,7.98,7.99,14500.0,5.6883,5.6954,5.6741,5.6812,14500.0
2005-10-11 15:30:00,7.99,8.0,7.96,7.96,30200.0,5.6812,5.6883,5.6599,5.6599,30200.0
2005-10-12 09:30:00,7.96,7.96,7.94,7.94,5700.0,5.6776,5.6776,5.6633,5.6633,5700.0
2005-10-12 10:00:00,7.94,7.95,7.91,7.91,34800.0,5.6633,5.6704,5.6419,5.6419,34800.0
2005-10-12 10:30:00,7.92,7.92,7.9,7.92,20500.0,5.649,5.649,5.6348,5.649,20500.0
2005-10-12 11:00:00,7.92,7.92,7.85,7.92,28600.0,5.649,5.649,5.5991,5.649,28600.0
2005-10-12 11:30:00,7.93,7.93,7.9,7.91,8800.0,5.6562,5.6562,5.6348,5.6419,8800.0
2005-10-12 12:00:00,7.91,7.92,7.9,7.91,36500.0,5.6419,5.649,5.6348,5.6419,36500.0
2005-10-12 12:30:00,7.91,7.91,7.9,7.91,20700.0,5.6419,5.6419,5.6348,5.6419,20700.0
2005-10-12 13:00:00,7.92,7.92,7.9,7.91,4700.0,5.649,5.649,5.6348,5.6419,4700.0
2005-10-12 13:30:00,7.91,7.91,7.9,7.91,4600.0,5.6419,5.6419,5.6348,5.6419,4600.0
2005-10-12 14:00:00,7.9,7.91,7.9,7.9,10100.0,5.6348,5.6419,5.6348,5.6348,10100.0
2005-10-12 14:30:00,7.91,7.91,7.88,7.88,22700.0,5.6419,5.6419,5.6205,5.6205,22700.0
2005-10-12 15:00:00,7.89,7.89,7.88,7.89,10900.0,5.6276,5.6276,5.6205,5.6276,10900.0
2005-10-12 15:30:00,7.89,7.91,7.87,7.9,61400.0,5.6276,5.6419,5.6134,5.6348,61400.0
2005-10-13 09:30:00,7.97,8.0,7.75,7.79,44500.0,5.6847,5.7061,5.5278,5.5563,44500.0
2005-10-13 10:00:00,7.75,7.95,7.74,7.93,49200.0,5.5278,5.6704,5.5206,5.6562,49200.0
2005-10-13 10:30:00,7.93,7.94,7.87,7.88,24500.0,5.6562,5.6633,5.6134,5.6205,24500.0
2005-10-13 11:00:00,7.88,7.91,7.85,7.88,14200.0,5.6205,5.6419,5.5991,5.6205,14200.0
2005-10-13 11:30:00,7.87,7.88,7.77,7.88,27700.0,5.6134,5.6205,5.542,5.6205,27700.0
2005-10-13 12:00:00,7.86,7.87,7.81,7.84,28000.0,5.6062,5.6134,5.5706,5.592,28000.0
2005-10-13 12:30:00,7.84,7.85,7.84,7.85,7400.0,5.592,5.5991,5.592,5.5991,7400.0
2005-10-13 13:00:00,7.84,7.86,7.8,7.81,37000.0,5.592,5.6062,5.5634,5.5706,37000.0
2005-10-13 13:30:00,7.81,7.88,7.81,7.88,12700.0,5.5706,5.6205,5.5706,5.6205,12700.0
2005-10-13 14:00:00,7.87,7.9,7.8,7.83,21000.0,5.6134,5.6348,5.5634,5.5848,21000.0
2005-10-13 14:30:00,7.82,7.88,7.81,7.88,17100.0,5.5777,5.6205,5.5706,5.6205,17100.0
2005-10-13 15:00:00,7.88,7.91,7.84,7.84,13400.0,5.6205,5.6419,5.592,5.592,13400.0
2005-10-13 15:30:00,7.84,7.85,7.79,7.79,27400.0,5.592,5.5991,5.5563,5.5563,27400.0
2005-10-14 09:30:00,7.83,7.89,7.78,7.87,16600.0,5.5848,5.6276,5.5492,5.6134,16600.0
2005-10-14 10:00:00,7.86,7.9,7.8,7.9,12200.0,5.6062,5.6348,5.5634,5.6348,12200.0
2005-10-14 10:30:00,7.9,7.93,7.86,7.86,14600.0,5.6348,5.6562,5.6062,5.6062,14600.0
2005-10-14 11:00:00,7.87,7.9,7.85,7.88,9900.0,5.6134,5.6348,5.5991,5.6205,9900.0
2005-10-14 11:30:00,7.88,7.9,7.87,7.89,14300.0,5.6205,5.6348,5.6134,5.6276,14300.0
2005-10-14 12:00:00,7.89,7.93,7.89,7.93,10100.0,5.6276,5.6562,5.6276,5.6562,10100.0
2005-10-14 12:30:00,7.93,7.95,7.93,7.95,4500.0,5.6562,5.6704,5.6562,5.6704,4500.0
2005-10-14 13:00:00,7.95,7.95,7.93,7.94,9000.0,5.6704,5.6704,5.6562,5.6633,9000.0
2005-10-14 13:30:00,7.92,7.92,7.87,7.87,14200.0,5.649,5.649,5.6134,5.6134,14200.0
2005-10-14 14:00:00,7.85,7.88,7.84,7.88,12700.0,5.5991,5.6205,5.592,5.6205,12700.0
2005-10-14 14:30:00,7.88,7.9,7.87,7.89,12700.0,5.6205,5.6348,5.6134,5.6276,12700.0
2005-10-14 15:00:00,7.88,7.93,7.86,7.92,147500.0,5.6205,5.6562,5.6062,5.649,147500.0
2005-10-14 15:30:00,7.92,7.97,7.89,7.94,68900.0,5.649,5.6847,5.6276,5.6633,68900.0
2005-10-17 09:30:00,7.91,7.94,7.85,7.94,19300.0,5.6419,5.6633,5.5991,5.6633,19300.0
2005-10-17 10:00:00,7.94,8.02,7.94,8.01,33800.0,5.6633,5.7203,5.6633,5.7132,33800.0
2005-10-17 10:30:00,8.02,8.03,8.0,8.02,10200.0,5.7203,5.7275,5.7061,5.7203,10200.0
2005-10-17 11:00:00,8.01,8.02,8.0,8.02,22400.0,5.7132,5.7203,5.7061,5.7203,22400.0
2005-10-17 11:30:00,8.02,8.04,7.99,8.01,20800.0,5.7203,5.7346,5.6989,5.7132,20800.0
2005-10-17 12:00:00,8.02,8.02,7.99,8.01,14900.0,5.7203,5.7203,5.6989,5.7132,14900.0
2005-10-17 12:30:00,8.01,8.02,8.0,8.01,14900.0,5.7132,5.7203,5.7061,5.7132,14900.0
2005-10-17 13:00:00,8.01,8.02,8.0,8.01,9700.0,5.7132,5.7203,5.7061,5.7132,9700.0
2005-10-17 13:30:00,8.01,8.02,8.0,8.01,7000.0,5.7132,5.7203,5.7061,5.7132,7000.0
2005-10-17 14:00:00,8.02,8.02,8.01,8.02,3900.0,5.7203,5.7203,5.7132,5.7203,3900.0
2005-10-17 14:30:00,8.01,8.02,8.0,8.01,41000.0,5.7132,5.7203,5.7061,5.7132,41000.0
2005-10-17 15:00:00,8.01,8.02,8.0,8.0,24600.0,5.7132,5.7203,5.7061,5.7061,24600.0
2005-10-17 15:30:00,8.01,8.04,8.01,8.02,44700.0,5.7132,5.7346,5.7132,5.7203,44700.0
2005-10-18 09:30:00,8.03,8.08,8.03,8.04,57800.0,5.7275,5.7631,5.7275,5.7346,57800.0
2005-10-18 10:00:00,8.05,8.06,8.04,8.06,31100.0,5.7417,5.7489,5.7346,5.7489,31100.0
2005-10-18 10:30:00,8.06,8.06,8.04,8.05,20200.0,5.7489,5.7489,5.7346,5.7417,20200.0
2005-10-18 11:00:00,8.04,8.06,8.04,8.05,16300.0,5.7346,5.7489,5.7346,5.7417,16300.0
2005-10-18 11:30:00,8.06,8.07,8.05,8.06,21900.0,5.7489,5.756,5.7417,5.7489,21900.0
2005-10-18 12:00:00,8.06,8.07,8.05,8.07,50300.0,5.7489,5.756,5.7417,5.756,50300.0
2005-10-18 12:30:00,8.07,8.08,8.06,8.07,55100.0,5.756,5.7631,5.7489,5.756,55100.0
2005-10-18 13:00:00,8.06,8.08,8.01,8.07,90400.0,5.7489,5.7631,5.7132,5.756,90400.0
2005-10-18 13:30:00,8.07,8.08,8.05,8.05,23400.0,5.756,5.7631,5.7417,5.7417,23400.0
2005-10-18 14:00:00,8.05,8.08,8.05,8.06,86700.0,5.7417,5.7631,5.7417,5.7489,86700.0
2005-10-18 14:30:00,8.06,8.07,8.05,8.05,53400.0,5.7489,5.756,5.7417,5.7417,53400.0
2005-10-18 15:00:00,8.05,8.1,8.05,8.08,156700.0,5.7417,5.7774,5.7417,5.7631,156700.0
2005-10-18 15:30:00,8.08,8.12,8.06,8.06,229600.0,5.7631,5.7917,5.7489,5.7489,229600.0
2005-10-19 09:30:00,8.01,8.09,8.01,8.07,18600.0,5.7132,5.7703,5.7132,5.756,18600.0
2005-10-19 10:00:00,8.08,8.09,8.06,8.09,41500.0,5.7631,5.7703,5.7489,5.7703,41500.0
2005-10-19 10:30:00,8.09,8.09,8.05,8.06,86600.0,5.7703,5.7703,5.7417,5.7489,86600.0
2005-10-19 11:00:00,8.06,8.07,8.05,8.07,105100.0,5.7489,5.756,5.7417,5.756,105100.0
2005-10-19 11:30:00,8.07,8.07,8.06,8.07,44000.0,5.756,5.756,5.7489,5.756,44000.0
2005-10-19 12:00:00,8.07,8.08,8.06,8.08,18700.0,5.756,5.7631,5.7489,5.7631,18700.0
2005-10-19 12:30:00,8.07,8.08,8.06,8.08,109000.0,5.756,5.7631,5.7489,5.7631,109000.0
2005-10-19 13:00:00,8.07,8.09,8.07,8.09,82100.0,5.756,5.7703,5.756,5.7703,82100.0
2005-10-19 13:30:00,8.08,8.12,8.08,8.11,67500.0,5.7631,5.7917,5.7631,5.7845,67500.0
2005-10-19 14:00:00,8.1,8.12,8.08,8.12,20700.0,5.7774,5.7917,5.7631,5.7917,20700.0
2005-10-19 14:30:00,8.11,8.13,8.08,8.08,24900.0,5.7845,5.7988,5.7631,5.7631,24900.0
2005-10-19 15:00:00,8.08,8.12,8.08,8.1,79200.0,5.7631,5.7917,5.7631,5.7774,79200.0
2005-10-19 15:30:00,8.11,8.12,8.1,8.11,113600.0,5.7845,5.7917,5.7774,5.7845,113600.0
2005-10-20 09:30:00,8.05,8.15,8.01,8.04,17200.0,5.7417,5.8131,5.7132,5.7346,17200.0
2005-10-20 10:00:00,8.04,8.07,8.02,8.06,9900.0,5.7346,5.756,5.7203,5.7489,9900.0
2005-10-20 10:30:00,8.05,8.07,8.03,8.03,517100.0,5.7417,5.756,5.7275,5.7275,517100.0
2005-10-20 11:00:00,8.04,8.04,8.03,8.03,15400.0,5.7346,5.7346,5.7275,5.7275,15400.0
2005-10-20 11:30:00,8.03,8.06,8.03,8.04,27800.0,5.7275,5.7489,5.7275,5.7346,27800.0
2005-10-20 12:00:00,8.05,8.05,8.03,8.04,12200.0,5.7417,5.7417,5.7275,5.7346,12200.0
2005-10-20 12:30:00,8.03,8.04,8.03,8.03,13700.0,5.7275,5.7346,5.7275,5.7275,13700.0
2005-10-20 13:00:00,8.03,8.04,8.02,8.03,15800.0,5.7275,5.7346,5.7203,5.7275,15800.0
2005-10-20 13:30:00,8.03,8.03,8.0,8.03,35000.0,5.7275,5.7275,5.7061,5.7275,35000.0
2005-10-20 14:00:00,8.03,8.05,8.01,8.02,11500.0,5.7275,5.7417,5.7132,5.7203,11500.0
2005-10-20 14:30:00,8.02,8.04,8.02,8.03,15200.0,5.7203,5.7346,5.7203,5.7275,15200.0
2005-10-20 15:00:00,8.03,8.03,8.01,8.02,7900.0,5.7275,5.7275,5.7132,5.7203,7900.0
2005-10-20 15:30:00,8.01,8.03,8.0,8.0,18400.0,5.7132,5.7275,5.7061,5.7061,18400.0
2005-10-21 09:30:00,8.0,8.05,8.0,8.02,8800.0,5.7061,5.7417,5.7061,5.7203,8800.0
2005-10-21 10:00:00,8.04,8.11,8.04,8.08,11300.0,5.7346,5.7845,5.7346,5.7631,11300.0
2005-10-21 10:30:00,8.07,8.09,8.06,8.08,10700.0,5.756,5.7703,5.7489,5.7631,10700.0
2005-10-21 11:00:00,8.07,8.1,8.03,8.09,14200.0,5.756,5.7774,5.7275,5.7703,14200.0
2005-10-21 11:30:00,8.09,8.09,8.06,8.07,4400.0,5.7703,5.7703,5.7489,5.756,4400.0
2005-10-21 12:00:00,8.08,8.09,8.02,8.09,7400.0,5.7631,5.7703,5.7203,5.7703,7400.0
2005-10-21 12:30:00,8.08,8.12,8.02,8.1,16200.0,5.7631,5.7917,5.7203,5.7774,16200.0
2005-10-21 13:00:00,8.09,8.12,8.06,8.1,16700.0,5.7703,5.7917,5.7489,5.7774,16700.0
2005-10-21 13:30:00,8.09,8.1,8.04,8.08,12000.0,5.7703,5.7774,5.7346,5.7631,12000.0
2005-10-21 14:00:00,8.09,8.09,8.05,8.08,11100.0,5.7703,5.7703,5.7417,5.7631,11100.0
2005-10-21 14:30:00,8.08,8.09,8.06,8.09,9100.0,5.7631,5.7703,5.7489,5.7703,9100.0
2005-10-21 15:00:00,8.09,8.12,8.08,8.09,12600.0,5.7703,5.7917,5.7631,5.7703,12600.0
2005-10-21 15:30:00,8.09,8.09,8.04,8.05,35500.0,5.7703,5.7703,5.7346,5.7417,35500.0
2005-10-24 09:30:00,8.02,8.15,8.02,8.07,37500.0,5.7203,5.8131,5.7203,5.756,37500.0
2005-10-24 10:00:00,8.03,8.15,8.03,8.14,271300.0,5.7275,5.8131,5.7275,5.8059,271300.0
2005-10-24 10:30:00,8.14,8.15,8.12,8.12,13800.0,5.8059,5.8131,5.7917,5.7917,13800.0
2005-10-24 11:00:00,8.12,8.12,8.1,8.11,26500.0,5.7917,5.7917,5.7774,5.7845,26500.0
2005-10-24 11:30:00,8.11,8.11,8.09,8.09,14300.0,5.7845,5.7845,5.7703,5.7703,14300.0
2005-10-24 12:00:00,8.09,8.11,8.08,8.1,20100.0,5.7703,5.7845,5.7631,5.7774,20100.0
2005-10-24 12:30:00,8.1,8.11,8.1,8.1,8600.0,5.7774,5.7845,5.7774,5.7774,8600.0
2005-10-24 13:00:00,8.11,8.14,8.1,8.14,13500.0,5.7845,5.8059,5.7774,5.8059,13500.0
2005-10-24 13:30:00,8.14,8.15,8.13,8.13,12900.0,5.8059,5.8131,5.7988,5.7988,12900.0
2005-10-24 14:00:00,8.13,8.15,8.1,8.12,30700.0,5.7988,5.8131,5.7774,5.7917,30700.0
2005-10-24 14:30:00,8.12,8.13,8.09,8.11,22100.0,5.7917,5.7988,5.7703,5.7845,22100.0
2005-10-24 15:00:00,8.1,8.11,8.07,8.09,21300.0,5.7774,5.7845,5.756,5.7703,21300.0
2005-10-24 15:30:00,8.09,8.1,8.08,8.09,37200.0,5.7703,5.7774,5.7631,5.7703,37200.0
2005-10-25 09:30:00,7.98,8.04,7.96,7.96,40800.0,5.6918,5.7346,5.6776,5.6776,40800.0
2005-10-25 10:00:00,7.96,7.99,7.9,7.96,39700.0,5.6776,5.6989,5.6348,5.6776,39700.0
2005-10-25 10:30:00,7.96,8.0,7.96,7.98,35100.0,5.6776,5.7061,5.6776,5.6918,35100.0
2005-10-25 11:00:00,7.97,7.99,7.97,7.97,14400.0,5.6847,5.6989,5.6847,5.6847,14400.0
2005-10-25 11:30:00,7.97,7.99,7.97,7.99,20000.0,5.6847,5.6989,5.6847,5.6989,20000.0
2005-10-25 12:00:00,7.99,8.01,7.96,8.0,87300.0,5.6989,5.7132,5.6776,5.7061,87300.0
2005-10-25 12:30:00,7.98,8.04,7.97,8.01,17900.0,5.6918,5.7346,5.6847,5.7132,17900.0
2005-10-25 13:00:00,8.0,8.0,7.97,7.99,36200.0,5.7061,5.7061,5.6847,5.6989,36200.0
2005-10-25 13:30:00,7.98,8.01,7.94,7.94,26600.0,5.6918,5.7132,5.6633,5.6633,26600.0
2005-10-25 14:00:00,7.93,7.98,7.87,7.98,32000.0,5.6562,5.6918,5.6134,5.6918,32000.0
2005-10-25 14:30:00,7.97,8.0,7.95,7.99,14100.0,5.6847,5.7061,5.6704,5.6989,14100.0
2005-10-25 15:00:00,7.98,8.0,7.95,7.98,32600.0,5.6918,5.7061,5.6704,5.6918,32600.0
2005-10-25 15:30:00,7.98,7.99,7.96,7.99,39200.0,5.6918,5.6989,5.6776,5.6989,39200.0
2005-10-26 09:30:00,8.0,8.02,7.99,8.02,27400.0,5.7061,5.7203,5.6989,5.7203,27400.0
2005-10-26 10:00:00,8.02,8.02,8.0,8.0,16200.0,5.7203,5.7203,5.7061,5.7061,16200.0
2005-10-26 10:30:00,8.01,8.04,7.99,8.03,20800.0,5.7132,5.7346,5.6989,5.7275,20800.0
2005-10-26 11:00:00,8.04,8.04,8.01,8.03,12700.0,5.7346,5.7346,5.7132,5.7275,12700.0
2005-10-26 11:30:00,8.03,8.03,8.01,8.02,6400.0,5.7275,5.7275,5.7132,5.7203,6400.0
2005-10-26 12:00:00,8.02,8.02,8.01,8.02,3000.0,5.7203,5.7203,5.7132,5.7203,3000.0
2005-10-26 12:30:00,8.02,8.02,8.01,8.01,2100.0,5.7203,5.7203,5.7132,5.7132,2100.0
2005-10-26 13:00:00,8.02,8.02,8.0,8.02,12400.0,5.7203,5.7203,5.7061,5.7203,12400.0
2005-10-26 13:30:00,8.02,8.02,8.0,8.01,7700.0,5.7203,5.7203,5.7061,5.7132,7700.0
2005-10-26 14:00:00,8.01,8.01,7.99,7.99,18800.0,5.7132,5.7132,5.6989,5.6989,18800.0
2005-10-26 14:30:00,8.0,8.0,7.93,7.94,21600.0,5.7061,5.7061,5.6562,5.6633,21600.0
2005-10-26 15:00:00,7.93,8.0,7.87,7.98,34000.0,5.6562,5.7061,5.6134,5.6918,34000.0
2005-10-26 15:30:00,7.98,7.99,7.93,7.97,20500.0,5.6918,5.6989,5.6562,5.6847,20500.0
2005-10-27 09:30:00,7.97,7.99,7.9,7.98,15800.0,5.6847,5.6989,5.6348,5.6918,15800.0
2005-10-27 10:00:00,7.97,7.97,7.9,7.9,11200.0,5.6847,5.6847,5.6348,5.6348,11200.0
2005-10-27 10:30:00,7.9,7.92,7.87,7.88,10900.0,5.6348,5.649,5.6134,5.6205,10900.0
2005-10-27 11:00:00,7.88,7.9,7.87,7.89,14400.0,5.6205,5.6348,5.6134,5.6276,14400.0
2005-10-27 11:30:00,7.89,7.89,7.88,7.89,7800.0,5.6276,5.6276,5.6205,5.6276,7800.0
2005-10-27 12:00:00,7.89,7.89,7.87,7.88,10800.0,5.6276,5.6276,5.6134,5.6205,10800.0
2005-10-27 12:30:00,7.87,7.89,7.85,7.89,17400.0,5.6134,5.6276,5.5991,5.6276,17400.0
2005-10-27 13:00:00,7.89,7.9,7.8,7.84,30600.0,5.6276,5.6348,5.5634,5.592,30600.0
2005-10-27 13:30:00,7.83,7.86,7.83,7.86,6200.0,5.5848,5.6062,5.5848,5.6062,6200.0
2005-10-27 14:00:00,7.86,7.87,7.84,7.85,7800.0,5.6062,5.6134,5.592,5.5991,7800.0
2005-10-27 14:30:00,7.84,7.84,7.8,7.8,25100.0,5.592,5.592,5.5634,5.5634,25100.0
2005-10-27 15:00:00,7.8,7.82,7.77,7.81,37600.0,5.5634,5.5777,5.542,5.5706,37600.0
2005-10-27 15:30:00,7.8,7.85,7.8,7.82,46600.0,5.5634,5.5991,5.5634,5.5777,46600.0
2005-10-28 09:30:00,7.81,7.93,7.76,7.87,9800.0,5.5706,5.6562,5.5349,5.6134,9800.0
2005-10-28 10:00:00,7.87,7.89,7.83,7.86,6500.0,5.6134,5.6276,5.5848,5.6062,6500.0
2005-10-28 10:30:00,7.85,7.85,7.79,7.82,7800.0,5.5991,5.5991,5.5563,5.5777,7800.0
2005-10-28 11:00:00,7.83,7.84,7.79,7.79,21000.0,5.5848,5.592,5.5563,5.5563,21000.0
2005-10-28 11:30:00,7.79,7.8,7.75,7.8,12800.0,5.5563,5.5634,5.5278,5.5634,12800.0
2005-10-28 12:00:00,7.79,7.83,7.79,7.81,21200.0,5.5563,5.5848,5.5563,5.5706,21200.0
2005-10-28 12:30:00,7.8,7.84,7.75,7.81,28400.0,5.5634,5.592,5.5278,5.5706,28400.0
2005-10-28 13:00:00,7.83,7.84,7.79,7.79,11400.0,5.5848,5.592,5.5563,5.5563,11400.0
2005-10-28 13:30:00,7.8,7.81,7.74,7.8,4200.0,5.5634,5.5706,5.5206,5.5634,4200.0
2005-10-28 14:00:00,7.81,7.83,7.79,7.83,26200.0,5.5706,5.5848,5.5563,5.5848,26200.0
2005-10-28 14:30:00,7.83,7.85,7.77,7.8,40400.0,5.5848,5.5991,5.542,5.5634,40400.0
2005-10-28 15:00:00,7.78,7.84,7.72,7.84,18900.0,5.5492,5.592,5.5064,5.592,18900.0
2005-10-28 15:30:00,7.82,7.85,7.82,7.85,21400.0,5.5777,5.5991,5.5777,5.5991,21400.0
2005-10-31 09:30:00,7.84,7.98,7.81,7.96,21600.0,5.592,5.6918,5.5706,5.6776,21600.0
2005-10-31 10:00:00,7.98,8.18,7.98,8.14,91000.0,5.6918,5.8345,5.6918,5.8059,91000.0
2005-10-31 10:30:00,8.14,8.19,8.12,8.19,78000.0,5.8059,5.8416,5.7917,5.8416,78000.0
2005-10-31 11:00:00,8.2,8.24,8.18,8.21,38200.0,5.8487,5.8773,5.8345,5.8559,38200.0
2005-10-31 11:30:00,8.2,8.21,8.17,8.18,20600.0,5.8487,5.8559,5.8273,5.8345,20600.0
2005-10-31 12:00:00,8.19,8.19,8.17,8.18,1661900.0,5.8416,5.8416,5.8273,5.8345,1661900.0
2005-10-31 12:30:00,8.2,8.27,8.19,8.27,32200.0,5.8487,5.8987,5.8416,5.8987,32200.0
2005-10-31 13:00:00,8.26,8.34,8.25,8.32,35000.0,5.8915,5.9486,5.8844,5.9343,35000.0
2005-10-31 13:30:00,8.32,8.5,8.32,8.43,84600.0,5.9343,6.0627,5.9343,6.0128,84600.0
2005-10-31 14:00:00,8.43,8.43,8.37,8.4,43400.0,6.0128,6.0128,5.97,5.9914,43400.0
2005-10-31 14:30:00,8.4,8.4,8.35,8.39,71500.0,5.9914,5.9914,5.9557,5.9843,71500.0
2005-10-31 15:00:00,8.4,8.42,8.38,8.38,98200.0,5.9914,6.0057,5.9771,5.9771,98200.0
2005-10-31 15:30:00,8.38,8.4,8.34,8.37,87100.0,5.9771,5.9914,5.9486,5.97,87100.0
2005-11-01 09:30:00,8.36,8.39,8.21,8.21,29400.0,5.9629,5.9843,5.8559,5.8559,29400.0
2005-11-01 10:00:00,8.22,8.25,8.15,8.23,25000.0,5.863,5.8844,5.8131,5.8701,25000.0
2005-11-01 10:30:00,8.25,8.25,8.22,8.24,7500.0,5.8844,5.8844,5.863,5.8773,7500.0
2005-11-01 11:00:00,8.23,8.25,8.18,8.25,27500.0,5.8701,5.8844,5.8345,5.8844,27500.0
2005-11-01 11:30:00,8.24,8.32,8.24,8.32,83900.0,5.8773,5.9343,5.8773,5.9343,83900.0
2005-11-01 12:00:00,8.31,8.33,8.27,8.3,61400.0,5.9272,5.9415,5.8987,5.9201,61400.0
2005-11-01 12:30:00,8.31,8.35,8.31,8.34,27900.0,5.9272,5.9557,5.9272,5.9486,27900.0
2005-11-01 13:00:00,8.35,8.4,8.35,8.39,61300.0,5.9557,5.9914,5.9557,5.9843,61300.0
2005-11-01 13:30:00,8.39,8.45,8.37,8.45,27300.0,5.9843,6.027,5.97,6.027,27300.0
2005-11-01 14:00:00,8.45,8.49,8.41,8.42,36600.0,6.027,6.0556,5.9985,6.0057,36600.0
2005-11-01 14:30:00,8.43,8.49,8.42,8.48,84900.0,6.0128,6.0556,6.0057,6.0484,84900.0
2005-11-01 15:00:00,8.47,8.48,8.43,8.44,68800.0,6.0413,6.0484,6.0128,6.0199,68800.0
2005-11-01 15:30:00,8.44,8.5,8.44,8.48,83200.0,6.0199,6.0627,6.0199,6.0484,83200.0
2005-11-02 09:30:00,8.48,8.63,8.48,8.6,243400.0,6.0484,6.1554,6.0484,6.134,243400.0
2005-11-02 10:00:00,8.58,8.6,8.53,8.59,63400.0,6.1198,6.134,6.0841,6.1269,63400.0
2005-11-02 10:30:00,8.59,8.63,8.59,8.63,48700.0,6.1269,6.1554,6.1269,6.1554,48700.0
2005-11-02 11:00:00,8.63,8.63,8.58,8.58,42900.0,6.1554,6.1554,6.1198,6.1198,42900.0
2005-11-02 11:30:00,8.58,8.6,8.52,8.53,43300.0,6.1198,6.134,6.077,6.0841,43300.0
2005-11-02 12:00:00,8.53,8.58,8.52,8.55,26500.0,6.0841,6.1198,6.077,6.0984,26500.0
2005-11-02 12:30:00,8.55,8.64,8.55,8.64,38600.0,6.0984,6.1626,6.0984,6.1626,38600.0
2005-11-02 13:00:00,8.64,8.64,8.61,8.62,181200.0,6.1626,6.1626,6.1412,6.1483,181200.0
2005-11-02 13:30:00,8.62,8.63,8.6,8.6,5000.0,6.1483,6.1554,6.134,6.134,5000.0
2005-11-02 14:00:00,8.61,8.61,8.6,8.6,95400.0,6.1412,6.1412,6.134,6.134,95400.0
2005-11-02 14:30:00,8.6,8.61,8.6,8.6,47800.0,6.134,6.1412,6.134,6.134,47800.0
2005-11-02 15:00:00,8.61,8.62,8.6,8.6,24700.0,6.1412,6.1483,6.134,6.134,24700.0
2005-11-02 15:30:00,8.58,8.61,8.57,8.6,46200.0,6.1198,6.1412,6.1126,6.134,46200.0
2005-11-03 09:30:00,8.6,8.64,8.6,8.6,35900.0,6.134,6.1626,6.134,6.134,35900.0
2005-11-03 10:00:00,8.6,8.61,8.51,8.59,174100.0,6.134,6.1412,6.0698,6.1269,174100.0
2005-11-03 10:30:00,8.57,8.6,8.56,8.59,13500.0,6.1126,6.134,6.1055,6.1269,13500.0
2005-11-03 11:00:00,8.6,8.61,8.59,8.61,17600.0,6.134,6.1412,6.1269,6.1412,17600.0
2005-11-03 11:30:00,8.6,8.61,8.55,8.55,49800.0,6.134,6.1412,6.0984,6.0984,49800.0
2005-11-03 12:00:00,8.56,8.6,8.55,8.6,13900.0,6.1055,6.134,6.0984,6.134,13900.0
2005-11-03 12:30:00,8.6,8.6,8.58,8.59,67000.0,6.134,6.134,6.1198,6.1269,67000.0
2005-11-03 13:00:00,8.58,8.6,8.51,8.55,36600.0,6.1198,6.134,6.0698,6.0984,36600.0
2005-11-03 13:30:00,8.56,8.56,8.5,8.55,13300.0,6.1055,6.1055,6.0627,6.0984,13300.0
2005-11-03 14:00:00,8.54,8.57,8.54,8.55,11400.0,6.0912,6.1126,6.0912,6.0984,11400.0
2005-11-03 14:30:00,8.55,8.56,8.54,8.54,24400.0,6.0984,6.1055,6.0912,6.0912,24400.0
2005-11-03 15:00:00,8.54,8.58,8.54,8.56,24500.0,6.0912,6.1198,6.0912,6.1055,24500.0
2005-11-03 15:30:00,8.57,8.57,8.55,8.55,26700.0,6.1126,6.1126,6.0984,6.0984,26700.0
2005-11-04 09:30:00,8.55,8.58,8.49,8.55,18800.0,6.0984,6.1198,6.0556,6.0984,18800.0
2005-11-04 10:00:00,8.54,8.56,8.54,8.56,16900.0,6.0912,6.1055,6.0912,6.1055,16900.0
2005-11-04 10:30:00,8.56,8.56,8.48,8.54,18000.0,6.1055,6.1055,6.0484,6.0912,18000.0
2005-11-04 11:00:00,8.54,8.55,8.5,8.51,27900.0,6.0912,6.0984,6.0627,6.0698,27900.0
2005-11-04 11:30:00,8.51,8.59,8.5,8.58,128000.0,6.0698,6.1269,6.0627,6.1198,128000.0
2005-11-04 12:00:00,8.58,8.6,8.58,8.59,21600.0,6.1198,6.134,6.1198,6.1269,21600.0
2005-11-04 12:30:00,8.59,8.6,8.52,8.59,195900.0,6.1269,6.134,6.077,6.1269,195900.0
2005-11-04 13:00:00,8.58,8.59,8.57,8.58,11500.0,6.1198,6.1269,6.1126,6.1198,11500.0
2005-11-04 13:30:00,8.58,8.58,8.55,8.55,20000.0,6.1198,6.1198,6.0984,6.0984,20000.0
2005-11-04 14:00:00,8.55,8.57,8.55,8.56,13000.0,6.0984,6.1126,6.0984,6.1055,13000.0
2005-11-04 14:30:00,8.56,8.57,8.55,8.56,19100.0,6.1055,6.1126,6.0984,6.1055,19100.0
2005-11-04 15:00:00,8.56,8.6,8.56,8.59,26500.0,6.1055,6.134,6.1055,6.1269,26500.0
2005-11-04 15:30:00,8.59,8.61,8.55,8.6,149600.0,6.1269,6.1412,6.0984,6.134,149600.0
2005-11-07 09:30:00,8.6,8.62,8.56,8.6,61300.0,6.134,6.1483,6.1055,6.134,61300.0
2005-11-07 10:00:00,8.6,8.62,8.59,8.59,119400.0,6.134,6.1483,6.1269,6.1269,119400.0
2005-11-07 10:30:00,8.59,8.59,8.5,8.53,15900.0,6.1269,6.1269,6.0627,6.0841,15900.0
2005-11-07 11:00:00,8.52,8.54,8.5,8.5,20000.0,6.077,6.0912,6.0627,6.0627,20000.0
2005-11-07 11:30:00,8.49,8.53,8.49,8.52,13800.0,6.0556,6.0841,6.0556,6.077,13800.0
2005-11-07 12:00:00,8.53,8.55,8.52,8.54,7400.0,6.0841,6.0984,6.077,6.0912,7400.0
2005-11-07 12:30:00,8.54,8.56,8.52,8.56,8800.0,6.0912,6.1055,6.077,6.1055,8800.0
2005-11-07 13:00:00,8.56,8.57,8.53,8.55,9900.0,6.1055,6.1126,6.0841,6.0984,9900.0
2005-11-07 13:30:00,8.55,8.56,8.54,8.54,14700.0,6.0984,6.1055,6.0912,6.0912,14700.0
2005-11-07 14:00:00,8.54,8.56,8.54,8.56,9900.0,6.0912,6.1055,6.0912,6.1055,9900.0
2005-11-07 14:30:00,8.57,8.58,8.53,8.55,20000.0,6.1126,6.1198,6.0841,6.0984,20000.0
2005-11-07 15:00:00,8.57,8.6,8.54,8.54,29500.0,6.1126,6.134,6.0912,6.0912,29500.0
2005-11-07 15:30:00,8.58,8.58,8.55,8.56,16900.0,6.1198,6.1198,6.0984,6.1055,16900.0
2005-11-08 09:30:00,8.52,8.54,8.5,8.51,44400.0,6.077,6.0912,6.0627,6.0698,44400.0
2005-11-08 10:00:00,8.52,8.54,8.5,8.51,43500.0,6.077,6.0912,6.0627,6.0698,43500.0
2005-11-08 10:30:00,8.51,8.52,8.5,8.5,22800.0,6.0698,6.077,6.0627,6.0627,22800.0
2005-11-08 11:00:00,8.5,8.52,8.43,8.44,28700.0,6.0627,6.077,6.0128,6.0199,28700.0
2005-11-08 11:30:00,8.44,8.5,8.38,8.46,68500.0,6.0199,6.0627,5.9771,6.0342,68500.0
2005-11-08 12:00:00,8.46,8.49,8.45,8.48,17700.0,6.0342,6.0556,6.027,6.0484,17700.0
2005-11-08 12:30:00,8.47,8.48,8.47,8.48,11600.0,6.0413,6.0484,6.0413,6.0484,11600.0
2005-11-08 13:00:00,8.47,8.49,8.43,8.47,17700.0,6.0413,6.0556,6.0128,6.0413,17700.0
2005-11-08 13:30:00,8.46,8.48,8.45,8.46,13500.0,6.0342,6.0484,6.027,6.0342,13500.0
2005-11-08 14:00:00,8.46,8.49,8.46,8.48,11700.0,6.0342,6.0556,6.0342,6.0484,11700.0
2005-11-08 14:30:00,8.49,8.5,8.47,8.48,12600.0,6.0556,6.0627,6.0413,6.0484,12600.0
2005-11-08 15:00:00,8.48,8.5,8.47,8.49,31500.0,6.0484,6.0627,6.0413,6.0556,31500.0
2005-11-08 15:30:00,8.49,8.53,8.46,8.5,255600.0,6.0556,6.0841,6.0342,6.0627,255600.0
2005-11-09 09:30:00,8.46,8.5,8.43,8.46,15000.0,6.0342,6.0627,6.0128,6.0342,15000.0
2005-11-09 10:00:00,8.45,8.48,8.41,8.41,14800.0,6.027,6.0484,5.9985,5.9985,14800.0
2005-11-09 10:30:00,8.41,8.46,8.41,8.45,12900.0,5.9985,6.0342,5.9985,6.027,12900.0
2005-11-09 11:00:00,8.46,8.47,8.46,8.46,6300.0,6.0342,6.0413,6.0342,6.0342,6300.0
2005-11-09 11:30:00,8.46,8.49,8.46,8.46,16300.0,6.0342,6.0556,6.0342,6.0342,16300.0
2005-11-09 12:00:00,8.46,8.5,8.46,8.49,21000.0,6.0342,6.0627,6.0342,6.0556,21000.0
2005-11-09 12:30:00,8.49,8.5,8.47,8.48,30200.0,6.0556,6.0627,6.0413,6.0484,30200.0
2005-11-09 13:00:00,8.48,8.5,8.45,8.45,28000.0,6.0484,6.0627,6.027,6.027,28000.0
2005-11-09 13:30:00,8.45,8.48,8.45,8.47,36500.0,6.027,6.0484,6.027,6.0413,36500.0
2005-11-09 14:00:00,8.46,8.47,8.45,8.47,40700.0,6.0342,6.0413,6.027,6.0413,40700.0
2005-11-09 14:30:00,8.46,8.48,8.44,8.48,32300.0,6.0342,6.0484,6.0199,6.0484,32300.0
2005-11-09 15:00:00,8.48,8.48,8.46,8.46,12200.0,6.0484,6.0484,6.0342,6.0342,12200.0
2005-11-09 15:30:00,8.47,8.48,8.45,8.45,58600.0,6.0413,6.0484,6.027,6.027,58600.0
2005-11-10 09:30:00,8.42,8.42,8.31,8.35,38300.0,6.0057,6.0057,5.9272,5.9557,38300.0
2005-11-10 10:00:00,8.36,8.49,8.35,8.4,71200.0,5.9629,6.0556,5.9557,5.9914,71200.0
2005-11-10 10:30:00,8.4,8.47,8.4,8.44,23900.0,5.9914,6.0413,5.9914,6.0199,23900.0
2005-11-10 11:00:00,8.43,8.48,8.39,8.39,19800.0,6.0128,6.0484,5.9843,5.9843,19800.0
2005-11-10 11:30:00,8.38,8.41,8.33,8.38,15200.0,5.9771,5.9985,5.9415,5.9771,15200.0
2005-11-10 12:00:00,8.38,8.42,8.36,8.37,9800.0,5.9771,6.0057,5.9629,5.97,9800.0
2005-11-10 12:30:00,8.37,8.4,8.37,8.39,14700.0,5.97,5.9914,5.97,5.9843,14700.0
2005-11-10 13:00:00,8.38,8.38,8.34,8.37,26800.0,5.9771,5.9771,5.9486,5.97,26800.0
2005-11-10 13:30:00,8.37,8.39,8.36,8.39,20000.0,5.97,5.9843,5.9629,5.9843,20000.0
2005-11-10 14:00:00,8.39,8.39,8.38,8.39,13400.0,5.9843,5.9843,5.9771,5.9843,13400.0
2005-11-10 14:30:00,8.39,8.39,8.33,8.37,116500.0,5.9843,5.9843,5.9415,5.97,116500.0
2005-11-10 15:00:00,8.37,8.39,8.33,8.35,93300.0,5.97,5.9843,5.9415,5.9557,93300.0
2005-11-10 15:30:00,8.35,8.37,8.34,8.37,90300.0,5.9557,5.97,5.9486,5.97,90300.0
2005-11-11 09:30:00,8.33,8.45,8.28,8.42,32000.0,5.9415,6.027,5.9058,6.0057,32000.0
2005-11-11 10:00:00,8.42,8.47,8.42,8.42,36500.0,6.0057,6.0413,6.0057,6.0057,36500.0
2005-11-11 10:30:00,8.41,8.47,8.4,8.46,29900.0,5.9985,6.0413,5.9914,6.0342,29900.0
2005-11-11 11:00:00,8.46,8.46,8.44,8.45,15600.0,6.0342,6.0342,6.0199,6.027,15600.0
2005-11-11 11:30:00,8.44,8.48,8.44,8.45,21600.0,6.0199,6.0484,6.0199,6.027,21600.0
2005-11-11 12:00:00,8.45,8.48,8.44,8.46,10600.0,6.027,6.0484,6.0199,6.0342,10600.0
2005-11-11 12:30:00,8.47,8.49,8.47,8.49,11800.0,6.0413,6.0556,6.0413,6.0556,11800.0
2005-11-11 13:00:00,8.48,8.49,8.46,8.47,24200.0,6.0484,6.0556,6.0342,6.0413,24200.0
2005-11-11 13:30:00,8.47,8.48,8.45,8.47,18500.0,6.0413,6.0484,6.027,6.0413,18500.0
2005-11-11 14:00:00,8.48,8.49,8.43,8.49,21800.0,6.0484,6.0556,6.0128,6.0556,21800.0
2005-11-11 14:30:00,8.49,8.49,8.48,8.48,13100.0,6.0556,6.0556,6.0484,6.0484,13100.0
2005-11-11 15:00:00,8.48,8.49,8.44,8.44,17600.0,6.0484,6.0556,6.0199,6.0199,17600.0
2005-11-11 15:30:00,8.44,8.49,8.43,8.47,45600.0,6.0199,6.0556,6.0128,6.0413,45600.0
2005-11-14 09:30:00,8.37,8.46,8.37,8.41,28900.0,5.97,6.0342,5.97,5.9985,28900.0
2005-11-14 10:00:00,8.41,8.44,8.4,8.41,19700.0,5.9985,6.0199,5.9914,5.9985,19700.0
2005-11-14 10:30:00,8.41,8.42,8.38,8.4,13600.0,5.9985,6.0057,5.9771,5.9914,13600.0
2005-11-14 11:00:00,8.4,8.46,8.4,8.45,16800.0,5.9914,6.0342,5.9914,6.027,16800.0
2005-11-14 11:30:00,8.46,8.48,8.45,8.45,10800.0,6.0342,6.0484,6.027,6.027,10800.0
2005-11-14 12:00:00,8.46,8.47,8.44,8.46,11900.0,6.0342,6.0413,6.0199,6.0342,11900.0
2005-11-14 12:30:00,8.46,8.48,8.45,8.45,11700.0,6.0342,6.0484,6.027,6.027,11700.0
2005-11-14 13:00:00,8.45,8.47,8.44,8.46,11900.0,6.027,6.0413,6.0199,6.0342,11900.0
2005-11-14 13:30:00,8.46,8.47,8.45,8.46,19900.0,6.0342,6.0413,6.027,6.0342,19900.0
2005-11-14 14:00:00,8.46,8.47,8.46,8.47,19300.0,6.0342,6.0413,6.0342,6.0413,19300.0
2005-11-14 14:30:00,8.47,8.48,8.46,8.47,14100.0,6.0413,6.0484,6.0342,6.0413,14100.0
2005-11-14 15:00:00,8.47,8.5,8.46,8.49,39600.0,6.0413,6.0627,6.0342,6.0556,39600.0
2005-11-14 15:30:00,8.49,8.5,8.48,8.49,33000.0,6.0556,6.0627,6.0484,6.0556,33000.0
2005-11-15 09:30:00,8.48,8.48,8.32,8.38,37100.0,6.0484,6.0484,5.9343,5.9771,37100.0
2005-11-15 10:00:00,8.39,8.43,8.37,8.37,41700.0,5.9843,6.0128,5.97,5.97,41700.0
2005-11-15 10:30:00,8.37,8.42,8.36,8.4,114600.0,5.97,6.0057,5.9629,5.9914,114600.0
2005-11-15 11:00:00,8.4,8.42,8.35,8.39,14100.0,5.9914,6.0057,5.9557,5.9843,14100.0
2005-11-15 11:30:00,8.4,8.43,8.39,8.43,28700.0,5.9914,6.0128,5.9843,6.0128,28700.0
2005-11-15 12:00:00,8.43,8.43,8.42,8.43,34300.0,6.0128,6.0128,6.0057,6.0128,34300.0
2005-11-15 12:30:00,8.43,8.44,8.42,8.43,22500.0,6.0128,6.0199,6.0057,6.0128,22500.0
2005-11-15 13:00:00,8.43,8.43,8.41,8.42,40800.0,6.0128,6.0128,5.9985,6.0057,40800.0
2005-11-15 13:30:00,8.42,8.44,8.41,8.42,30000.0,6.0057,6.0199,5.9985,6.0057,30000.0
2005-11-15 14:00:00,8.43,8.43,8.39,8.4,26100.0,6.0128,6.0128,5.9843,5.9914,26100.0
2005-11-15 14:30:00,8.4,8.41,8.34,8.35,69900.0,5.9914,5.9985,5.9486,5.9557,69900.0
2005-11-15 15:00:00,8.35,8.42,8.33,8.35,52200.0,5.9557,6.0057,5.9415,5.9557,52200.0
2005-11-15 15:30:00,8.34,8.38,8.22,8.28,149700.0,5.9486,5.9771,5.863,5.9058,149700.0
2005-11-16 09:30:00,8.29,8.34,8.18,8.34,48100.0,5.9129,5.9486,5.8345,5.9486,48100.0
2005-11-16 10:00:00,8.33,8.34,8.28,8.31,24900.0,5.9415,5.9486,5.9058,5.9272,24900.0
2005-11-16 10:30:00,8.3,8.34,8.27,8.32,32100.0,5.9201,5.9486,5.8987,5.9343,32100.0
2005-11-16 11:00:00,8.34,8.35,8.28,8.31,37700.0,5.9486,5.9557,5.9058,5.9272,37700.0
2005-11-16 11:30:00,8.32,8.36,8.32,8.34,16400.0,5.9343,5.9629,5.9343,5.9486,16400.0
2005-11-16 12:00:00,8.35,8.35,8.32,8.33,11400.0,5.9557,5.9557,5.9343,5.9415,11400.0
2005-11-16 12:30:00,8.32,8.33,8.31,8.32,33300.0,5.9343,5.9415,5.9272,5.9343,33300.0
2005-11-16 13:00:00,8.32,8.33,8.3,8.33,35100.0,5.9343,5.9415,5.9201,5.9415,35100.0
2005-11-16 13:30:00,8.33,8.34,8.31,8.33,19300.0,5.9415,5.9486,5.9272,5.9415,19300.0
2005-11-16 14:00:00,8.33,8.34,8.31,8.33,57800.0,5.9415,5.9486,5.9272,5.9415,57800.0
2005-11-16 14:30:00,8.33,8.34,8.32,8.32,56800.0,5.9415,5.9486,5.9343,5.9343,56800.0
2005-11-16 15:00:00,8.32,8.32,8.29,8.31,20400.0,5.9343,5.9343,5.9129,5.9272,20400.0
2005-11-16 15:30:00,8.31,8.33,8.28,8.33,52300.0,5.9272,5.9415,5.9058,5.9415,52300.0
2005-11-17 09:30:00,8.33,8.35,8.16,8.29,65900.0,5.9415,5.9557,5.8202,5.9129,65900.0
2005-11-17 10:00:00,8.3,8.33,8.29,8.29,15500.0,5.9201,5.9415,5.9129,5.9129,15500.0
2005-11-17 10:30:00,8.3,8.32,8.27,8.32,59300.0,5.9201,5.9343,5.8987,5.9343,59300.0
2005-11-17 11:00:00,8.32,8.35,8.28,8.33,47100.0,5.9343,5.9557,5.9058,5.9415,47100.0
2005-11-17 11:30:00,8.33,8.37,8.33,8.35,63700.0,5.9415,5.97,5.9415,5.9557,63700.0
2005-11-17 12:00:00,8.36,8.39,8.35,8.37,41500.0,5.9629,5.9843,5.9557,5.97,41500.0
2005-11-17 12:30:00,8.36,8.38,8.36,8.36,54100.0,5.9629,5.9771,5.9629,5.9629,54100.0
2005-11-17 13:00:00,8.37,8.37,8.36,8.37,33200.0,5.97,5.97,5.9629,5.97,33200.0
2005-11-17 13:30:00,8.37,8.4,8.36,8.39,110500.0,5.97,5.9914,5.9629,5.9843,110500.0
2005-11-17 14:00:00,8.4,8.45,8.39,8.43,30900.0,5.9914,6.027,5.9843,6.0128,30900.0
2005-11-17 14:30:00,8.43,8.48,8.43,8.48,67600.0,6.0128,6.0484,6.0128,6.0484,67600.0
2005-11-17 15:00:00,8.48,8.52,8.47,8.5,1080200.0,6.0484,6.077,6.0413,6.0627,1080200.0
2005-11-17 15:30:00,8.5,8.53,8.48,8.48,616100.0,6.0627,6.0841,6.0484,6.0484,616100.0
2005-11-18 09:30:00,8.48,8.48,8.43,8.43,43300.0,6.0484,6.0484,6.0128,6.0128,43300.0
2005-11-18 10:00:00,8.44,8.47,8.42,8.46,47500.0,6.0199,6.0413,6.0057,6.0342,47500.0
2005-11-18 10:30:00,8.46,8.47,8.36,8.37,44400.0,6.0342,6.0413,5.9629,5.97,44400.0
2005-11-18 11:00:00,8.36,8.47,8.36,8.41,47400.0,5.9629,6.0413,5.9629,5.9985,47400.0
2005-11-18 11:30:00,8.4,8.43,8.38,8.39,22200.0,5.9914,6.0128,5.9771,5.9843,22200.0
2005-11-18 12:00:00,8.39,8.44,8.38,8.43,34100.0,5.9843,6.0199,5.9771,6.0128,34100.0
2005-11-18 12:30:00,8.43,8.43,8.4,8.43,21000.0,6.0128,6.0128,5.9914,6.0128,21000.0
2005-11-18 13:00:00,8.42,8.43,8.41,8.42,20900.0,6.0057,6.0128,5.9985,6.0057,20900.0
2005-11-18 13:30:00,8.41,8.45,8.41,8.43,30400.0,5.9985,6.027,5.9985,6.0128,30400.0
2005-11-18 14:00:00,8.43,8.49,8.42,8.49,36400.0,6.0128,6.0556,6.0057,6.0556,36400.0
2005-11-18 14:30:00,8.49,8.5,8.47,8.48,31600.0,6.0556,6.0627,6.0413,6.0484,31600.0
2005-11-18 15:00:00,8.47,8.5,8.47,8.5,25600.0,6.0413,6.0627,6.0413,6.0627,25600.0
2005-11-18 15:30:00,8.5,8.5,8.47,8.48,61300.0,6.0627,6.0627,6.0413,6.0484,61300.0
2005-11-21 09:30:00,8.32,8.32,8.07,8.26,83400.0,5.9343,5.9343,5.756,5.8915,83400.0
2005-11-21 10:00:00,8.25,8.39,8.25,8.28,35700.0,5.8844,5.9843,5.8844,5.9058,35700.0
2005-11-21 10:30:00,8.28,8.33,8.28,8.31,19300.0,5.9058,5.9415,5.9058,5.9272,19300.0
2005-11-21 11:00:00,8.31,8.38,8.31,8.35,34300.0,5.9272,5.9771,5.9272,5.9557,34300.0
2005-11-21 11:30:00,8.34,8.37,8.34,8.35,31000.0,5.9486,5.97,5.9486,5.9557,31000.0
2005-11-21 12:00:00,8.34,8.37,8.34,8.35,22200.0,5.9486,5.97,5.9486,5.9557,22200.0
2005-11-21 12:30:00,8.35,8.4,8.35,8.36,32600.0,5.9557,5.9914,5.9557,5.9629,32600.0
2005-11-21 13:00:00,8.36,8.36,8.31,8.31,16000.0,5.9629,5.9629,5.9272,5.9272,16000.0
2005-11-21 13:30:00,8.3,8.3,8.28,8.28,27700.0,5.9201,5.9201,5.9058,5.9058,27700.0
2005-11-21 14:00:00,8.29,8.3,8.28,8.29,64800.0,5.9129,5.9201,5.9058,5.9129,64800.0
2005-11-21 14:30:00,8.29,8.3,8.29,8.29,26900.0,5.9129,5.9201,5.9129,5.9129,26900.0
2005-11-21 15:00:00,8.3,8.31,8.28,8.3,25100.0,5.9201,5.9272,5.9058,5.9201,25100.0
2005-11-21 15:30:00,8.3,8.31,8.28,8.31,71400.0,5.9201,5.9272,5.9058,5.9272,71400.0
2005-11-22 09:30:00,8.28,8.37,8.25,8.35,99300.0,5.9058,5.97,5.8844,5.9557,99300.0
2005-11-22 10:00:00,8.36,8.53,8.35,8.5,1498300.0,5.9629,6.0841,5.9557,6.0627,1498300.0
2005-11-22 10:30:00,8.49,8.49,8.41,8.44,43300.0,6.0556,6.0556,5.9985,6.0199,43300.0
2005-11-22 11:00:00,8.44,8.49,8.43,8.49,29600.0,6.0199,6.0556,6.0128,6.0556,29600.0
2005-11-22 11:30:00,8.49,8.53,8.48,8.51,598600.0,6.0556,6.0841,6.0484,6.0698,598600.0
2005-11-22 12:00:00,8.51,8.52,8.49,8.5,34100.0,6.0698,6.077,6.0556,6.0627,34100.0
2005-11-22 12:30:00,8.51,8.54,8.5,8.53,34100.0,6.0698,6.0912,6.0627,6.0841,34100.0
2005-11-22 13:00:00,8.53,8.53,8.47,8.52,34100.0,6.0841,6.0841,6.0413,6.077,34100.0
2005-11-22 13:30:00,8.52,8.52,8.5,8.52,34800.0,6.077,6.077,6.0627,6.077,34800.0
2005-11-22 14:00:00,8.52,8.53,8.5,8.51,36700.0,6.077,6.0841,6.0627,6.0698,36700.0
2005-11-22 14:30:00,8.51,8.52,8.49,8.5,40600.0,6.0698,6.077,6.0556,6.0627,40600.0
2005-11-22 15:00:00,8.49,8.53,8.44,8.44,168400.0,6.0556,6.0841,6.0199,6.0199,168400.0
2005-11-22 15:30:00,8.44,8.49,8.43,8.45,165000.0,6.0199,6.0556,6.0128,6.027,165000.0
2005-11-23 09:30:00,8.3,8.41,8.27,8.38,50200.0,5.9201,5.9985,5.8987,5.9771,50200.0
2005-11-23 10:00:00,8.38,8.43,8.38,8.41,31900.0,5.9771,6.0128,5.9771,5.9985,31900.0
2005-11-23 10:30:00,8.41,8.43,8.37,8.42,51000.0,5.9985,6.0128,5.97,6.0057,51000.0
2005-11-23 11:00:00,8.42,8.43,8.4,8.41,22000.0,6.0057,6.0128,5.9914,5.9985,22000.0
2005-11-23 11:30:00,8.41,8.44,8.4,8.4,20600.0,5.9985,6.0199,5.9914,5.9914,20600.0
2005-11-23 12:00:00,8.42,8.42,8.39,8.41,10200.0,6.0057,6.0057,5.9843,5.9985,10200.0
2005-11-23 12:30:00,8.41,8.41,8.4,8.41,12900.0,5.9985,5.9985,5.9914,5.9985,12900.0
2005-11-23 13:00:00,8.41,8.41,8.4,8.41,10200.0,5.9985,5.9985,5.9914,5.9985,10200.0
2005-11-23 13:30:00,8.4,8.41,8.3,8.4,38100.0,5.9914,5.9985,5.9201,5.9914,38100.0
2005-11-23 14:00:00,8.4,8.4,8.38,8.39,15800.0,5.9914,5.9914,5.9771,5.9843,15800.0
2005-11-23 14:30:00,8.39,8.4,8.33,8.35,32300.0,5.9843,5.9914,5.9415,5.9557,32300.0
2005-11-23 15:00:00,8.36,8.37,8.33,8.33,32000.0,5.9629,5.97,5.9415,5.9415,32000.0
2005-11-23 15:30:00,8.34,8.38,8.3,8.37,69300.0,5.9486,5.9771,5.9201,5.97,69300.0
2005-11-25 09:30:00,8.31,8.35,8.3,8.35,20500.0,5.9272,5.9557,5.9201,5.9557,20500.0
2005-11-25 10:00:00,8.34,8.35,8.3,8.3,9500.0,5.9486,5.9557,5.9201,5.9201,9500.0
2005-11-25 10:30:00,8.28,8.31,8.28,8.31,9700.0,5.9058,5.9272,5.9058,5.9272,9700.0
2005-11-25 11:00:00,8.31,8.33,8.3,8.33,10000.0,5.9272,5.9415,5.9201,5.9415,10000.0
2005-11-25 11:30:00,8.33,8.35,8.32,8.35,4400.0,5.9415,5.9557,5.9343,5.9557,4400.0
2005-11-25 12:00:00,8.34,8.4,8.33,8.4,16700.0,5.9486,5.9914,5.9415,5.9914,16700.0
2005-11-25 12:30:00,8.4,8.41,8.35,8.41,18800.0,5.9914,5.9985,5.9557,5.9985,18800.0
2005-11-25 13:00:00,8.41,8.41,8.41,8.41,400.0,5.9985,5.9985,5.9985,5.9985,400.0
2005-11-25 13:30:00,8.41,8.41,8.41,8.41,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2005-11-25 14:00:00,8.41,8.41,8.41,8.41,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2005-11-25 14:30:00,8.41,8.41,8.41,8.41,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2005-11-25 15:00:00,8.41,8.41,8.41,8.41,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2005-11-25 15:30:00,8.41,8.41,8.41,8.41,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2005-11-28 09:30:00,8.4,8.41,8.36,8.36,27600.0,5.9914,5.9985,5.9629,5.9629,27600.0
2005-11-28 10:00:00,8.33,8.38,8.28,8.3,33500.0,5.9415,5.9771,5.9058,5.9201,33500.0
2005-11-28 10:30:00,8.3,8.35,8.3,8.34,19300.0,5.9201,5.9557,5.9201,5.9486,19300.0
2005-11-28 11:00:00,8.33,8.34,8.26,8.26,18100.0,5.9415,5.9486,5.8915,5.8915,18100.0
2005-11-28 11:30:00,8.32,8.33,8.31,8.33,10600.0,5.9343,5.9415,5.9272,5.9415,10600.0
2005-11-28 12:00:00,8.33,8.33,8.3,8.3,40400.0,5.9415,5.9415,5.9201,5.9201,40400.0
2005-11-28 12:30:00,8.31,8.31,8.27,8.31,10600.0,5.9272,5.9272,5.8987,5.9272,10600.0
2005-11-28 13:00:00,8.31,8.32,8.3,8.32,6700.0,5.9272,5.9343,5.9201,5.9343,6700.0
2005-11-28 13:30:00,8.31,8.39,8.31,8.36,26500.0,5.9272,5.9843,5.9272,5.9629,26500.0
2005-11-28 14:00:00,8.36,8.38,8.29,8.32,36800.0,5.9629,5.9771,5.9129,5.9343,36800.0
2005-11-28 14:30:00,8.32,8.33,8.29,8.32,13500.0,5.9343,5.9415,5.9129,5.9343,13500.0
2005-11-28 15:00:00,8.32,8.36,8.29,8.31,11800.0,5.9343,5.9629,5.9129,5.9272,11800.0
2005-11-28 15:30:00,8.31,8.38,8.3,8.31,85600.0,5.9272,5.9771,5.9201,5.9272,85600.0
2005-11-29 09:30:00,8.34,8.35,8.27,8.28,12900.0,5.9486,5.9557,5.8987,5.9058,12900.0
2005-11-29 10:00:00,8.28,8.4,8.28,8.35,46300.0,5.9058,5.9914,5.9058,5.9557,46300.0
2005-11-29 10:30:00,8.33,8.33,8.25,8.31,54700.0,5.9415,5.9415,5.8844,5.9272,54700.0
2005-11-29 11:00:00,8.31,8.32,8.27,8.29,24500.0,5.9272,5.9343,5.8987,5.9129,24500.0
2005-11-29 11:30:00,8.29,8.34,8.27,8.33,30300.0,5.9129,5.9486,5.8987,5.9415,30300.0
2005-11-29 12:00:00,8.34,8.34,8.25,8.28,41500.0,5.9486,5.9486,5.8844,5.9058,41500.0
2005-11-29 12:30:00,8.29,8.34,8.27,8.34,24600.0,5.9129,5.9486,5.8987,5.9486,24600.0
2005-11-29 13:00:00,8.35,8.36,8.3,8.31,15400.0,5.9557,5.9629,5.9201,5.9272,15400.0
2005-11-29 13:30:00,8.31,8.34,8.28,8.28,42800.0,5.9272,5.9486,5.9058,5.9058,42800.0
2005-11-29 14:00:00,8.29,8.33,8.27,8.27,24100.0,5.9129,5.9415,5.8987,5.8987,24100.0
2005-11-29 14:30:00,8.29,8.3,8.21,8.24,69200.0,5.9129,5.9201,5.8559,5.8773,69200.0
2005-11-29 15:00:00,8.24,8.25,8.17,8.19,79200.0,5.8773,5.8844,5.8273,5.8416,79200.0
2005-11-29 15:30:00,8.19,8.2,8.15,8.17,149200.0,5.8416,5.8487,5.8131,5.8273,149200.0
2005-11-30 09:30:00,8.15,8.2,8.11,8.2,29300.0,5.8131,5.8487,5.7845,5.8487,29300.0
2005-11-30 10:00:00,8.19,8.23,8.19,8.23,15700.0,5.8416,5.8701,5.8416,5.8701,15700.0
2005-11-30 10:30:00,8.23,8.23,8.17,8.2,21700.0,5.8701,5.8701,5.8273,5.8487,21700.0
2005-11-30 11:00:00,8.2,8.2,8.18,8.19,13100.0,5.8487,5.8487,5.8345,5.8416,13100.0
2005-11-30 11:30:00,8.19,8.2,8.16,8.2,18500.0,5.8416,5.8487,5.8202,5.8487,18500.0
2005-11-30 12:00:00,8.2,8.2,8.16,8.16,13100.0,5.8487,5.8487,5.8202,5.8202,13100.0
2005-11-30 12:30:00,8.14,8.2,8.13,8.2,18700.0,5.8059,5.8487,5.7988,5.8487,18700.0
2005-11-30 13:00:00,8.18,8.18,8.14,8.16,11400.0,5.8345,5.8345,5.8059,5.8202,11400.0
2005-11-30 13:30:00,8.15,8.17,8.15,8.17,11200.0,5.8131,5.8273,5.8131,5.8273,11200.0
2005-11-30 14:00:00,8.17,8.17,8.08,8.08,63400.0,5.8273,5.8273,5.7631,5.7631,63400.0
2005-11-30 14:30:00,8.09,8.11,8.07,8.09,87500.0,5.7703,5.7845,5.756,5.7703,87500.0
2005-11-30 15:00:00,8.09,8.1,8.05,8.07,61800.0,5.7703,5.7774,5.7417,5.756,61800.0
2005-11-30 15:30:00,8.07,8.22,8.06,8.22,198000.0,5.756,5.863,5.7489,5.863,198000.0
2005-12-01 09:30:00,8.2,8.29,8.2,8.29,39700.0,5.8487,5.9129,5.8487,5.9129,39700.0
2005-12-01 10:00:00,8.3,8.32,8.25,8.27,16700.0,5.9201,5.9343,5.8844,5.8987,16700.0
2005-12-01 10:30:00,8.27,8.3,8.26,8.3,27900.0,5.8987,5.9201,5.8915,5.9201,27900.0
2005-12-01 11:00:00,8.3,8.35,8.29,8.34,27600.0,5.9201,5.9557,5.9129,5.9486,27600.0
2005-12-01 11:30:00,8.34,8.35,8.33,8.33,43700.0,5.9486,5.9557,5.9415,5.9415,43700.0
2005-12-01 12:00:00,8.32,8.34,8.31,8.33,11100.0,5.9343,5.9486,5.9272,5.9415,11100.0
2005-12-01 12:30:00,8.34,8.35,8.3,8.33,48400.0,5.9486,5.9557,5.9201,5.9415,48400.0
2005-12-01 13:00:00,8.33,8.39,8.33,8.36,43100.0,5.9415,5.9843,5.9415,5.9629,43100.0
2005-12-01 13:30:00,8.36,8.37,8.32,8.33,15200.0,5.9629,5.97,5.9343,5.9415,15200.0
2005-12-01 14:00:00,8.33,8.39,8.31,8.36,48600.0,5.9415,5.9843,5.9272,5.9629,48600.0
2005-12-01 14:30:00,8.35,8.38,8.34,8.37,44900.0,5.9557,5.9771,5.9486,5.97,44900.0
2005-12-01 15:00:00,8.35,8.36,8.31,8.34,40500.0,5.9557,5.9629,5.9272,5.9486,40500.0
2005-12-01 15:30:00,8.34,8.35,8.31,8.33,40700.0,5.9486,5.9557,5.9272,5.9415,40700.0
2005-12-02 09:30:00,8.27,8.34,8.27,8.34,37300.0,5.8987,5.9486,5.8987,5.9486,37300.0
2005-12-02 10:00:00,8.35,8.41,8.35,8.41,51500.0,5.9557,5.9985,5.9557,5.9985,51500.0
2005-12-02 10:30:00,8.4,8.41,8.36,8.39,16300.0,5.9914,5.9985,5.9629,5.9843,16300.0
2005-12-02 11:00:00,8.39,8.4,8.36,8.37,22200.0,5.9843,5.9914,5.9629,5.97,22200.0
2005-12-02 11:30:00,8.37,8.38,8.36,8.36,13300.0,5.97,5.9771,5.9629,5.9629,13300.0
2005-12-02 12:00:00,8.37,8.37,8.3,8.34,25400.0,5.97,5.97,5.9201,5.9486,25400.0
2005-12-02 12:30:00,8.34,8.37,8.32,8.37,25600.0,5.9486,5.97,5.9343,5.97,25600.0
2005-12-02 13:00:00,8.36,8.39,8.36,8.37,12800.0,5.9629,5.9843,5.9629,5.97,12800.0
2005-12-02 13:30:00,8.37,8.4,8.36,8.39,18700.0,5.97,5.9914,5.9629,5.9843,18700.0
2005-12-02 14:00:00,8.4,8.4,8.39,8.4,17200.0,5.9914,5.9914,5.9843,5.9914,17200.0
2005-12-02 14:30:00,8.4,8.43,8.39,8.42,29000.0,5.9914,6.0128,5.9843,6.0057,29000.0
2005-12-02 15:00:00,8.41,8.45,8.4,8.41,59400.0,5.9985,6.027,5.9914,5.9985,59400.0
2005-12-02 15:30:00,8.41,8.44,8.39,8.4,62700.0,5.9985,6.0199,5.9843,5.9914,62700.0
2005-12-05 09:30:00,8.37,8.37,8.28,8.36,46800.0,5.97,5.97,5.9058,5.9629,46800.0
2005-12-05 10:00:00,8.36,8.36,8.3,8.32,11600.0,5.9629,5.9629,5.9201,5.9343,11600.0
2005-12-05 10:30:00,8.31,8.34,8.27,8.29,12400.0,5.9272,5.9486,5.8987,5.9129,12400.0
2005-12-05 11:00:00,8.28,8.29,8.28,8.29,13900.0,5.9058,5.9129,5.9058,5.9129,13900.0
2005-12-05 11:30:00,8.29,8.29,8.25,8.26,14700.0,5.9129,5.9129,5.8844,5.8915,14700.0
2005-12-05 12:00:00,8.27,8.28,8.26,8.27,14400.0,5.8987,5.9058,5.8915,5.8987,14400.0
2005-12-05 12:30:00,8.26,8.26,8.24,8.24,19200.0,5.8915,5.8915,5.8773,5.8773,19200.0
2005-12-05 13:00:00,8.25,8.28,8.23,8.24,14900.0,5.8844,5.9058,5.8701,5.8773,14900.0
2005-12-05 13:30:00,8.24,8.25,8.23,8.25,14600.0,5.8773,5.8844,5.8701,5.8844,14600.0
2005-12-05 14:00:00,8.25,8.26,8.24,8.25,11000.0,5.8844,5.8915,5.8773,5.8844,11000.0
2005-12-05 14:30:00,8.25,8.26,8.24,8.24,11400.0,5.8844,5.8915,5.8773,5.8773,11400.0
2005-12-05 15:00:00,8.24,8.26,8.24,8.25,23800.0,5.8773,5.8915,5.8773,5.8844,23800.0
2005-12-05 15:30:00,8.25,8.28,8.21,8.24,52900.0,5.8844,5.9058,5.8559,5.8773,52900.0
2005-12-06 09:30:00,8.21,8.23,8.12,8.18,48900.0,5.8559,5.8701,5.7917,5.8345,48900.0
2005-12-06 10:00:00,8.18,8.22,8.15,8.2,22700.0,5.8345,5.863,5.8131,5.8487,22700.0
2005-12-06 10:30:00,8.21,8.21,8.15,8.17,34100.0,5.8559,5.8559,5.8131,5.8273,34100.0
2005-12-06 11:00:00,8.17,8.19,8.15,8.16,16400.0,5.8273,5.8416,5.8131,5.8202,16400.0
2005-12-06 11:30:00,8.16,8.17,8.12,8.15,21400.0,5.8202,5.8273,5.7917,5.8131,21400.0
2005-12-06 12:00:00,8.15,8.19,8.14,8.18,20000.0,5.8131,5.8416,5.8059,5.8345,20000.0
2005-12-06 12:30:00,8.16,8.24,8.15,8.2,35800.0,5.8202,5.8773,5.8131,5.8487,35800.0
2005-12-06 13:00:00,8.19,8.23,8.17,8.18,19400.0,5.8416,5.8701,5.8273,5.8345,19400.0
2005-12-06 13:30:00,8.16,8.22,8.16,8.19,39400.0,5.8202,5.863,5.8202,5.8416,39400.0
2005-12-06 14:00:00,8.17,8.21,8.16,8.18,27700.0,5.8273,5.8559,5.8202,5.8345,27700.0
2005-12-06 14:30:00,8.2,8.22,8.17,8.2,8400.0,5.8487,5.863,5.8273,5.8487,8400.0
2005-12-06 15:00:00,8.2,8.21,8.15,8.18,11400.0,5.8487,5.8559,5.8131,5.8345,11400.0
2005-12-06 15:30:00,8.17,8.18,8.13,8.15,36700.0,5.8273,5.8345,5.7988,5.8131,36700.0
2005-12-07 09:30:00,8.12,8.18,8.12,8.18,9400.0,5.7917,5.8345,5.7917,5.8345,9400.0
2005-12-07 10:00:00,8.18,8.19,8.16,8.18,14000.0,5.8345,5.8416,5.8202,5.8345,14000.0
2005-12-07 10:30:00,8.19,8.19,8.15,8.16,9300.0,5.8416,5.8416,5.8131,5.8202,9300.0
2005-12-07 11:00:00,8.16,8.17,8.12,8.15,20900.0,5.8202,5.8273,5.7917,5.8131,20900.0
2005-12-07 11:30:00,8.14,8.14,8.11,8.13,20600.0,5.8059,5.8059,5.7845,5.7988,20600.0
2005-12-07 12:00:00,8.13,8.13,8.1,8.12,23800.0,5.7988,5.7988,5.7774,5.7917,23800.0
2005-12-07 12:30:00,8.11,8.12,8.08,8.09,36200.0,5.7845,5.7917,5.7631,5.7703,36200.0
2005-12-07 13:00:00,8.1,8.1,8.08,8.09,18000.0,5.7774,5.7774,5.7631,5.7703,18000.0
2005-12-07 13:30:00,8.09,8.1,8.08,8.1,11800.0,5.7703,5.7774,5.7631,5.7774,11800.0
2005-12-07 14:00:00,8.09,8.09,8.08,8.09,5300.0,5.7703,5.7703,5.7631,5.7703,5300.0
2005-12-07 14:30:00,8.09,8.1,8.07,8.09,14700.0,5.7703,5.7774,5.756,5.7703,14700.0
2005-12-07 15:00:00,8.08,8.1,8.08,8.1,27400.0,5.7631,5.7774,5.7631,5.7774,27400.0
2005-12-07 15:30:00,8.1,8.1,8.07,8.07,49000.0,5.7774,5.7774,5.756,5.756,49000.0
2005-12-08 09:30:00,8.06,8.11,8.06,8.07,21400.0,5.7489,5.7845,5.7489,5.756,21400.0
2005-12-08 10:00:00,8.09,8.1,8.09,8.1,4900.0,5.7703,5.7774,5.7703,5.7774,4900.0
2005-12-08 10:30:00,8.09,8.1,8.07,8.08,24700.0,5.7703,5.7774,5.756,5.7631,24700.0
2005-12-08 11:00:00,8.09,8.1,8.08,8.08,10100.0,5.7703,5.7774,5.7631,5.7631,10100.0
2005-12-08 11:30:00,8.09,8.09,8.08,8.09,12000.0,5.7703,5.7703,5.7631,5.7703,12000.0
2005-12-08 12:00:00,8.08,8.16,8.08,8.13,64200.0,5.7631,5.8202,5.7631,5.7988,64200.0
2005-12-08 12:30:00,8.13,8.14,8.11,8.14,14700.0,5.7988,5.8059,5.7845,5.8059,14700.0
2005-12-08 13:00:00,8.14,8.14,8.09,8.11,39300.0,5.8059,5.8059,5.7703,5.7845,39300.0
2005-12-08 13:30:00,8.11,8.13,8.1,8.12,37300.0,5.7845,5.7988,5.7774,5.7917,37300.0
2005-12-08 14:00:00,8.13,8.14,8.11,8.12,17900.0,5.7988,5.8059,5.7845,5.7917,17900.0
2005-12-08 14:30:00,8.12,8.16,8.12,8.12,49100.0,5.7917,5.8202,5.7917,5.7917,49100.0
2005-12-08 15:00:00,8.11,8.13,8.1,8.11,21800.0,5.7845,5.7988,5.7774,5.7845,21800.0
2005-12-08 15:30:00,8.12,8.13,8.1,8.1,26500.0,5.7917,5.7988,5.7774,5.7774,26500.0
2005-12-09 09:30:00,8.08,8.17,8.07,8.17,21300.0,5.7631,5.8273,5.756,5.8273,21300.0
2005-12-09 10:00:00,8.16,8.21,8.15,8.17,22700.0,5.8202,5.8559,5.8131,5.8273,22700.0
2005-12-09 10:30:00,8.16,8.18,8.13,8.16,31400.0,5.8202,5.8345,5.7988,5.8202,31400.0
2005-12-09 11:00:00,8.16,8.19,8.15,8.19,26900.0,5.8202,5.8416,5.8131,5.8416,26900.0
2005-12-09 11:30:00,8.18,8.19,8.15,8.15,17200.0,5.8345,5.8416,5.8131,5.8131,17200.0
2005-12-09 12:00:00,8.15,8.15,8.13,8.14,20300.0,5.8131,5.8131,5.7988,5.8059,20300.0
2005-12-09 12:30:00,8.13,8.15,8.12,8.15,62300.0,5.7988,5.8131,5.7917,5.8131,62300.0
2005-12-09 13:00:00,8.14,8.16,8.13,8.16,19200.0,5.8059,5.8202,5.7988,5.8202,19200.0
2005-12-09 13:30:00,8.16,8.16,8.15,8.15,19200.0,5.8202,5.8202,5.8131,5.8131,19200.0
2005-12-09 14:00:00,8.15,8.17,8.14,8.17,24500.0,5.8131,5.8273,5.8059,5.8273,24500.0
2005-12-09 14:30:00,8.17,8.17,8.15,8.16,20000.0,5.8273,5.8273,5.8131,5.8202,20000.0
2005-12-09 15:00:00,8.16,8.16,8.08,8.13,44000.0,5.8202,5.8202,5.7631,5.7988,44000.0
2005-12-09 15:30:00,8.14,8.16,8.13,8.15,31200.0,5.8059,5.8202,5.7988,5.8131,31200.0
2005-12-12 09:30:00,8.15,8.15,8.07,8.09,27400.0,5.8131,5.8131,5.756,5.7703,27400.0
2005-12-12 10:00:00,8.09,8.12,8.06,8.06,18700.0,5.7703,5.7917,5.7489,5.7489,18700.0
2005-12-12 10:30:00,8.06,8.08,8.06,8.07,410100.0,5.7489,5.7631,5.7489,5.756,410100.0
2005-12-12 11:00:00,8.06,8.07,8.05,8.07,46400.0,5.7489,5.756,5.7417,5.756,46400.0
2005-12-12 11:30:00,8.07,8.1,8.05,8.08,39300.0,5.756,5.7774,5.7417,5.7631,39300.0
2005-12-12 12:00:00,8.08,8.1,8.08,8.09,33200.0,5.7631,5.7774,5.7631,5.7703,33200.0
2005-12-12 12:30:00,8.09,8.09,8.07,8.08,24900.0,5.7703,5.7703,5.756,5.7631,24900.0
2005-12-12 13:00:00,8.07,8.08,8.06,8.07,9200.0,5.756,5.7631,5.7489,5.756,9200.0
2005-12-12 13:30:00,8.06,8.08,8.04,8.08,49300.0,5.7489,5.7631,5.7346,5.7631,49300.0
2005-12-12 14:00:00,8.08,8.08,8.07,8.08,16400.0,5.7631,5.7631,5.756,5.7631,16400.0
2005-12-12 14:30:00,8.07,8.08,8.07,8.08,20800.0,5.756,5.7631,5.756,5.7631,20800.0
2005-12-12 15:00:00,8.08,8.09,8.06,8.08,34100.0,5.7631,5.7703,5.7489,5.7631,34100.0
2005-12-12 15:30:00,8.08,8.09,8.07,8.08,56400.0,5.7631,5.7703,5.756,5.7631,56400.0
2005-12-13 09:30:00,8.05,8.11,8.05,8.1,40900.0,5.7417,5.7845,5.7417,5.7774,40900.0
2005-12-13 10:00:00,8.1,8.12,8.08,8.11,208600.0,5.7774,5.7917,5.7631,5.7845,208600.0
2005-12-13 10:30:00,8.11,8.17,8.11,8.16,59500.0,5.7845,5.8273,5.7845,5.8202,59500.0
2005-12-13 11:00:00,8.15,8.19,8.13,8.18,38400.0,5.8131,5.8416,5.7988,5.8345,38400.0
2005-12-13 11:30:00,8.19,8.21,8.18,8.21,33400.0,5.8416,5.8559,5.8345,5.8559,33400.0
2005-12-13 12:00:00,8.2,8.26,8.2,8.24,43900.0,5.8487,5.8915,5.8487,5.8773,43900.0
2005-12-13 12:30:00,8.25,8.25,8.23,8.23,21000.0,5.8844,5.8844,5.8701,5.8701,21000.0
2005-12-13 13:00:00,8.23,8.26,8.14,8.22,34100.0,5.8701,5.8915,5.8059,5.863,34100.0
2005-12-13 13:30:00,8.19,8.22,8.18,8.21,21600.0,5.8416,5.863,5.8345,5.8559,21600.0
2005-12-13 14:00:00,8.2,8.25,8.17,8.17,31900.0,5.8487,5.8844,5.8273,5.8273,31900.0
2005-12-13 14:30:00,8.21,8.25,8.2,8.25,11000.0,5.8559,5.8844,5.8487,5.8844,11000.0
2005-12-13 15:00:00,8.25,8.25,8.19,8.22,33900.0,5.8844,5.8844,5.8416,5.863,33900.0
2005-12-13 15:30:00,8.21,8.25,8.19,8.23,44300.0,5.8559,5.8844,5.8416,5.8701,44300.0
2005-12-14 09:30:00,8.24,8.28,8.12,8.12,50200.0,5.8773,5.9058,5.7917,5.7917,50200.0
2005-12-14 10:00:00,8.17,8.19,8.12,8.13,40700.0,5.8273,5.8416,5.7917,5.7988,40700.0
2005-12-14 10:30:00,8.13,8.17,8.12,8.14,44200.0,5.7988,5.8273,5.7917,5.8059,44200.0
2005-12-14 11:00:00,8.14,8.22,8.13,8.2,37800.0,5.8059,5.863,5.7988,5.8487,37800.0
2005-12-14 11:30:00,8.2,8.21,8.2,8.21,22100.0,5.8487,5.8559,5.8487,5.8559,22100.0
2005-12-14 12:00:00,8.21,8.27,8.2,8.24,49300.0,5.8559,5.8987,5.8487,5.8773,49300.0
2005-12-14 12:30:00,8.24,8.26,8.22,8.25,12300.0,5.8773,5.8915,5.863,5.8844,12300.0
2005-12-14 13:00:00,8.24,8.27,8.23,8.24,28700.0,5.8773,5.8987,5.8701,5.8773,28700.0
2005-12-14 13:30:00,8.25,8.28,8.23,8.27,23500.0,5.8844,5.9058,5.8701,5.8987,23500.0
2005-12-14 14:00:00,8.28,8.29,8.25,8.27,40600.0,5.9058,5.9129,5.8844,5.8987,40600.0
2005-12-14 14:30:00,8.28,8.28,8.23,8.25,32100.0,5.9058,5.9058,5.8701,5.8844,32100.0
2005-12-14 15:00:00,8.26,8.29,8.25,8.28,57800.0,5.8915,5.9129,5.8844,5.9058,57800.0
2005-12-14 15:30:00,8.28,8.29,8.25,8.26,57500.0,5.9058,5.9129,5.8844,5.8915,57500.0
2005-12-15 09:30:00,8.23,8.27,8.21,8.22,79500.0,5.8701,5.8987,5.8559,5.863,79500.0
2005-12-15 10:00:00,8.22,8.3,8.21,8.3,101200.0,5.863,5.9201,5.8559,5.9201,101200.0
2005-12-15 10:30:00,8.29,8.29,8.22,8.22,34200.0,5.9129,5.9129,5.863,5.863,34200.0
2005-12-15 11:00:00,8.23,8.25,8.21,8.25,50700.0,5.8701,5.8844,5.8559,5.8844,50700.0
2005-12-15 11:30:00,8.24,8.26,8.2,8.21,38200.0,5.8773,5.8915,5.8487,5.8559,38200.0
2005-12-15 12:00:00,8.21,8.25,8.21,8.25,29600.0,5.8559,5.8844,5.8559,5.8844,29600.0
2005-12-15 12:30:00,8.25,8.27,8.25,8.25,25400.0,5.8844,5.8987,5.8844,5.8844,25400.0
2005-12-15 13:00:00,8.25,8.26,8.25,8.25,40000.0,5.8844,5.8915,5.8844,5.8844,40000.0
2005-12-15 13:30:00,8.25,8.26,8.25,8.25,11000.0,5.8844,5.8915,5.8844,5.8844,11000.0
2005-12-15 14:00:00,8.26,8.27,8.25,8.27,30400.0,5.8915,5.8987,5.8844,5.8987,30400.0
2005-12-15 14:30:00,8.27,8.27,8.25,8.26,20900.0,5.8987,5.8987,5.8844,5.8915,20900.0
2005-12-15 15:00:00,8.25,8.27,8.24,8.26,70500.0,5.8844,5.8987,5.8773,5.8915,70500.0
2005-12-15 15:30:00,8.26,8.28,8.25,8.26,77100.0,5.8915,5.9058,5.8844,5.8915,77100.0
2005-12-16 09:30:00,8.25,8.3,8.25,8.28,76300.0,5.8844,5.9201,5.8844,5.9058,76300.0
2005-12-16 10:00:00,8.3,8.3,8.27,8.27,13500.0,5.9201,5.9201,5.8987,5.8987,13500.0
2005-12-16 10:30:00,8.27,8.28,8.25,8.25,12900.0,5.8987,5.9058,5.8844,5.8844,12900.0
2005-12-16 11:00:00,8.25,8.26,8.24,8.24,43300.0,5.8844,5.8915,5.8773,5.8773,43300.0
2005-12-16 11:30:00,8.24,8.26,8.23,8.24,24000.0,5.8773,5.8915,5.8701,5.8773,24000.0
2005-12-16 12:00:00,8.24,8.25,8.24,8.25,24000.0,5.8773,5.8844,5.8773,5.8844,24000.0
2005-12-16 12:30:00,8.25,8.26,8.24,8.26,6600.0,5.8844,5.8915,5.8773,5.8915,6600.0
2005-12-16 13:00:00,8.25,8.28,8.24,8.28,43600.0,5.8844,5.9058,5.8773,5.9058,43600.0
2005-12-16 13:30:00,8.29,8.36,8.27,8.29,14800.0,5.9129,5.9629,5.8987,5.9129,14800.0
2005-12-16 14:00:00,8.3,8.32,8.28,8.3,15900.0,5.9201,5.9343,5.9058,5.9201,15900.0
2005-12-16 14:30:00,8.3,8.32,8.25,8.26,21000.0,5.9201,5.9343,5.8844,5.8915,21000.0
2005-12-16 15:00:00,8.25,8.3,8.24,8.27,24800.0,5.8844,5.9201,5.8773,5.8987,24800.0
2005-12-16 15:30:00,8.24,8.28,8.24,8.25,23500.0,5.8773,5.9058,5.8773,5.8844,23500.0
2005-12-19 09:30:00,8.26,8.28,8.23,8.23,56800.0,5.8915,5.9058,5.8701,5.8701,56800.0
2005-12-19 10:00:00,8.23,8.27,8.22,8.25,22300.0,5.8701,5.8987,5.863,5.8844,22300.0
2005-12-19 10:30:00,8.26,8.29,8.26,8.28,17800.0,5.8915,5.9129,5.8915,5.9058,17800.0
2005-12-19 11:00:00,8.28,8.28,8.24,8.26,78100.0,5.9058,5.9058,5.8773,5.8915,78100.0
2005-12-19 11:30:00,8.27,8.29,8.25,8.27,12900.0,5.8987,5.9129,5.8844,5.8987,12900.0
2005-12-19 12:00:00,8.27,8.28,8.25,8.26,20500.0,5.8987,5.9058,5.8844,5.8915,20500.0
2005-12-19 12:30:00,8.26,8.28,8.26,8.26,8400.0,5.8915,5.9058,5.8915,5.8915,8400.0
2005-12-19 13:00:00,8.26,8.27,8.25,8.26,18400.0,5.8915,5.8987,5.8844,5.8915,18400.0
2005-12-19 13:30:00,8.26,8.26,8.25,8.26,17800.0,5.8915,5.8915,5.8844,5.8915,17800.0
2005-12-19 14:00:00,8.26,8.27,8.22,8.25,43000.0,5.8915,5.8987,5.863,5.8844,43000.0
2005-12-19 14:30:00,8.23,8.26,8.23,8.26,14400.0,5.8701,5.8915,5.8701,5.8915,14400.0
2005-12-19 15:00:00,8.26,8.27,8.25,8.26,21500.0,5.8915,5.8987,5.8844,5.8915,21500.0
2005-12-19 15:30:00,8.27,8.27,8.25,8.26,84200.0,5.8987,5.8987,5.8844,5.8915,84200.0
2005-12-20 09:30:00,8.26,8.27,8.25,8.26,66000.0,5.8915,5.8987,5.8844,5.8915,66000.0
2005-12-20 10:00:00,8.26,8.26,8.24,8.24,42200.0,5.8915,5.8915,5.8773,5.8773,42200.0
2005-12-20 10:30:00,8.24,8.27,8.21,8.27,26100.0,5.8773,5.8987,5.8559,5.8987,26100.0
2005-12-20 11:00:00,8.27,8.27,8.25,8.26,16800.0,5.8987,5.8987,5.8844,5.8915,16800.0
2005-12-20 11:30:00,8.27,8.27,8.25,8.25,9900.0,5.8987,5.8987,5.8844,5.8844,9900.0
2005-12-20 12:00:00,8.25,8.26,8.25,8.25,30900.0,5.8844,5.8915,5.8844,5.8844,30900.0
2005-12-20 12:30:00,8.26,8.26,8.25,8.25,9600.0,5.8915,5.8915,5.8844,5.8844,9600.0
2005-12-20 13:00:00,8.25,8.26,8.25,8.25,12000.0,5.8844,5.8915,5.8844,5.8844,12000.0
2005-12-20 13:30:00,8.25,8.25,8.23,8.23,7800.0,5.8844,5.8844,5.8701,5.8701,7800.0
2005-12-20 14:00:00,8.23,8.24,8.2,8.21,22000.0,5.8701,5.8773,5.8487,5.8559,22000.0
2005-12-20 14:30:00,8.2,8.21,8.2,8.21,15800.0,5.8487,5.8559,5.8487,5.8559,15800.0
2005-12-20 15:00:00,8.21,8.23,8.2,8.21,18000.0,5.8559,5.8701,5.8487,5.8559,18000.0
2005-12-20 15:30:00,8.21,8.26,8.2,8.25,67500.0,5.8559,5.8915,5.8487,5.8844,67500.0
2005-12-21 09:30:00,8.27,8.28,8.23,8.27,14600.0,5.8987,5.9058,5.8701,5.8987,14600.0
2005-12-21 10:00:00,8.26,8.29,8.25,8.28,18700.0,5.8915,5.9129,5.8844,5.9058,18700.0
2005-12-21 10:30:00,8.27,8.29,8.22,8.22,17400.0,5.8987,5.9129,5.863,5.863,17400.0
2005-12-21 11:00:00,8.22,8.24,8.18,8.2,34100.0,5.863,5.8773,5.8345,5.8487,34100.0
2005-12-21 11:30:00,8.19,8.28,8.19,8.24,22500.0,5.8416,5.9058,5.8416,5.8773,22500.0
2005-12-21 12:00:00,8.26,8.27,8.23,8.26,27700.0,5.8915,5.8987,5.8701,5.8915,27700.0
2005-12-21 12:30:00,8.25,8.26,8.23,8.23,14600.0,5.8844,5.8915,5.8701,5.8701,14600.0
2005-12-21 13:00:00,8.24,8.3,8.23,8.23,29500.0,5.8773,5.9201,5.8701,5.8701,29500.0
2005-12-21 13:30:00,8.23,8.28,8.23,8.24,20100.0,5.8701,5.9058,5.8701,5.8773,20100.0
2005-12-21 14:00:00,8.25,8.27,8.25,8.26,16200.0,5.8844,5.8987,5.8844,5.8915,16200.0
2005-12-21 14:30:00,8.26,8.29,8.26,8.26,19600.0,5.8915,5.9129,5.8915,5.8915,19600.0
2005-12-21 15:00:00,8.26,8.28,8.26,8.27,19400.0,5.8915,5.9058,5.8915,5.8987,19400.0
2005-12-21 15:30:00,8.27,8.28,8.23,8.26,31600.0,5.8987,5.9058,5.8701,5.8915,31600.0
2005-12-22 09:30:00,8.25,8.25,8.2,8.21,38200.0,5.8844,5.8844,5.8487,5.8559,38200.0
2005-12-22 10:00:00,8.21,8.25,8.21,8.22,33300.0,5.8559,5.8844,5.8559,5.863,33300.0
2005-12-22 10:30:00,8.22,8.22,8.18,8.18,47500.0,5.863,5.863,5.8345,5.8345,47500.0
2005-12-22 11:00:00,8.18,8.18,8.15,8.18,24900.0,5.8345,5.8345,5.8131,5.8345,24900.0
2005-12-22 11:30:00,8.18,8.21,8.17,8.2,20900.0,5.8345,5.8559,5.8273,5.8487,20900.0
2005-12-22 12:00:00,8.2,8.21,8.18,8.2,13900.0,5.8487,5.8559,5.8345,5.8487,13900.0
2005-12-22 12:30:00,8.19,8.23,8.18,8.23,14200.0,5.8416,5.8701,5.8345,5.8701,14200.0
2005-12-22 13:00:00,8.23,8.25,8.22,8.24,17300.0,5.8701,5.8844,5.863,5.8773,17300.0
2005-12-22 13:30:00,8.24,8.25,8.22,8.24,21100.0,5.8773,5.8844,5.863,5.8773,21100.0
2005-12-22 14:00:00,8.24,8.25,8.2,8.21,25800.0,5.8773,5.8844,5.8487,5.8559,25800.0
2005-12-22 14:30:00,8.21,8.22,8.19,8.2,25200.0,5.8559,5.863,5.8416,5.8487,25200.0
2005-12-22 15:00:00,8.21,8.22,8.18,8.19,42800.0,5.8559,5.863,5.8345,5.8416,42800.0
2005-12-22 15:30:00,8.19,8.2,8.18,8.19,36000.0,5.8416,5.8487,5.8345,5.8416,36000.0
2005-12-23 09:30:00,8.19,8.23,8.17,8.23,37800.0,5.8416,5.8701,5.8273,5.8701,37800.0
2005-12-23 10:00:00,8.23,8.25,8.21,8.25,18200.0,5.8701,5.8844,5.8559,5.8844,18200.0
2005-12-23 10:30:00,8.24,8.25,8.23,8.25,19700.0,5.8773,5.8844,5.8701,5.8844,19700.0
2005-12-23 11:00:00,8.24,8.25,8.24,8.24,7600.0,5.8773,5.8844,5.8773,5.8773,7600.0
2005-12-23 11:30:00,8.25,8.25,8.24,8.24,9900.0,5.8844,5.8844,5.8773,5.8773,9900.0
2005-12-23 12:00:00,8.25,8.25,8.22,8.23,17600.0,5.8844,5.8844,5.863,5.8701,17600.0
2005-12-23 12:30:00,8.23,8.23,8.2,8.22,16700.0,5.8701,5.8701,5.8487,5.863,16700.0
2005-12-23 13:00:00,8.22,8.25,8.21,8.22,6300.0,5.863,5.8844,5.8559,5.863,6300.0
2005-12-23 13:30:00,8.21,8.24,8.21,8.22,9500.0,5.8559,5.8773,5.8559,5.863,9500.0
2005-12-23 14:00:00,8.22,8.25,8.21,8.24,9200.0,5.863,5.8844,5.8559,5.8773,9200.0
2005-12-23 14:30:00,8.24,8.24,8.22,8.24,6400.0,5.8773,5.8773,5.863,5.8773,6400.0
2005-12-23 15:00:00,8.26,8.26,8.22,8.22,11400.0,5.8915,5.8915,5.863,5.863,11400.0
2005-12-23 15:30:00,8.23,8.26,8.22,8.26,14000.0,5.8701,5.8915,5.863,5.8915,14000.0
2005-12-27 09:30:00,8.25,8.26,8.22,8.24,10600.0,5.8844,5.8915,5.863,5.8773,10600.0
2005-12-27 10:00:00,8.23,8.23,8.17,8.18,19200.0,5.8701,5.8701,5.8273,5.8345,19200.0
2005-12-27 10:30:00,8.19,8.19,8.17,8.18,19800.0,5.8416,5.8416,5.8273,5.8345,19800.0
2005-12-27 11:00:00,8.18,8.19,8.17,8.17,21200.0,5.8345,5.8416,5.8273,5.8273,21200.0
2005-12-27 11:30:00,8.17,8.19,8.16,8.17,20100.0,5.8273,5.8416,5.8202,5.8273,20100.0
2005-12-27 12:00:00,8.17,8.17,8.15,8.15,24500.0,5.8273,5.8273,5.8131,5.8131,24500.0
2005-12-27 12:30:00,8.15,8.16,8.14,8.15,38400.0,5.8131,5.8202,5.8059,5.8131,38400.0
2005-12-27 13:00:00,8.15,8.15,8.13,8.13,20900.0,5.8131,5.8131,5.7988,5.7988,20900.0
2005-12-27 13:30:00,8.14,8.14,8.13,8.14,23900.0,5.8059,5.8059,5.7988,5.8059,23900.0
2005-12-27 14:00:00,8.14,8.14,8.13,8.13,15300.0,5.8059,5.8059,5.7988,5.7988,15300.0
2005-12-27 14:30:00,8.13,8.14,8.12,8.12,6300.0,5.7988,5.8059,5.7917,5.7917,6300.0
2005-12-27 15:00:00,8.12,8.13,8.1,8.11,39200.0,5.7917,5.7988,5.7774,5.7845,39200.0
2005-12-27 15:30:00,8.11,8.11,8.09,8.1,46300.0,5.7845,5.7845,5.7703,5.7774,46300.0
2005-12-28 09:30:00,8.08,8.13,8.08,8.1,52300.0,5.7631,5.7988,5.7631,5.7774,52300.0
2005-12-28 10:00:00,8.1,8.11,8.09,8.1,14500.0,5.7774,5.7845,5.7703,5.7774,14500.0
2005-12-28 10:30:00,8.1,8.11,8.09,8.09,33500.0,5.7774,5.7845,5.7703,5.7703,33500.0
2005-12-28 11:00:00,8.09,8.11,8.09,8.09,9700.0,5.7703,5.7845,5.7703,5.7703,9700.0
2005-12-28 11:30:00,8.09,8.11,8.09,8.11,61100.0,5.7703,5.7845,5.7703,5.7845,61100.0
2005-12-28 12:00:00,8.1,8.11,8.1,8.1,5100.0,5.7774,5.7845,5.7774,5.7774,5100.0
2005-12-28 12:30:00,8.1,8.11,8.1,8.1,6000.0,5.7774,5.7845,5.7774,5.7774,6000.0
2005-12-28 13:00:00,8.11,8.11,8.08,8.09,22300.0,5.7845,5.7845,5.7631,5.7703,22300.0
2005-12-28 13:30:00,8.09,8.11,8.09,8.1,12200.0,5.7703,5.7845,5.7703,5.7774,12200.0
2005-12-28 14:00:00,8.09,8.13,8.09,8.11,31800.0,5.7703,5.7988,5.7703,5.7845,31800.0
2005-12-28 14:30:00,8.12,8.15,8.11,8.13,40300.0,5.7917,5.8131,5.7845,5.7988,40300.0
2005-12-28 15:00:00,8.13,8.15,8.12,8.14,16900.0,5.7988,5.8131,5.7917,5.8059,16900.0
2005-12-28 15:30:00,8.15,8.18,8.12,8.15,45500.0,5.8131,5.8345,5.7917,5.8131,45500.0
2005-12-29 09:30:00,8.11,8.15,8.1,8.11,7900.0,5.7845,5.8131,5.7774,5.7845,7900.0
2005-12-29 10:00:00,8.1,8.13,8.09,8.11,14100.0,5.7774,5.7988,5.7703,5.7845,14100.0
2005-12-29 10:30:00,8.12,8.13,8.1,8.11,16400.0,5.7917,5.7988,5.7774,5.7845,16400.0
2005-12-29 11:00:00,8.11,8.12,8.09,8.1,38800.0,5.7845,5.7917,5.7703,5.7774,38800.0
2005-12-29 11:30:00,8.09,8.1,8.09,8.09,17800.0,5.7703,5.7774,5.7703,5.7703,17800.0
2005-12-29 12:00:00,8.09,8.14,8.08,8.14,29400.0,5.7703,5.8059,5.7631,5.8059,29400.0
2005-12-29 12:30:00,8.13,8.15,8.12,8.13,21800.0,5.7988,5.8131,5.7917,5.7988,21800.0
2005-12-29 13:00:00,8.14,8.14,8.12,8.13,10200.0,5.8059,5.8059,5.7917,5.7988,10200.0
2005-12-29 13:30:00,8.13,8.14,8.12,8.13,14300.0,5.7988,5.8059,5.7917,5.7988,14300.0
2005-12-29 14:00:00,8.13,8.14,8.11,8.13,16000.0,5.7988,5.8059,5.7845,5.7988,16000.0
2005-12-29 14:30:00,8.12,8.13,8.1,8.11,24600.0,5.7917,5.7988,5.7774,5.7845,24600.0
2005-12-29 15:00:00,8.11,8.12,8.11,8.12,10300.0,5.7845,5.7917,5.7845,5.7917,10300.0
2005-12-29 15:30:00,8.12,8.12,8.09,8.1,17200.0,5.7917,5.7917,5.7703,5.7774,17200.0
2005-12-30 09:30:00,8.09,8.1,8.06,8.1,62000.0,5.7703,5.7774,5.7489,5.7774,62000.0
2005-12-30 10:00:00,8.1,8.13,8.07,8.07,15200.0,5.7774,5.7988,5.756,5.756,15200.0
2005-12-30 10:30:00,8.07,8.09,8.07,8.07,11200.0,5.756,5.7703,5.756,5.756,11200.0
2005-12-30 11:00:00,8.07,8.13,8.07,8.11,23900.0,5.756,5.7988,5.756,5.7845,23900.0
2005-12-30 11:30:00,8.11,8.14,8.11,8.14,14200.0,5.7845,5.8059,5.7845,5.8059,14200.0
2005-12-30 12:00:00,8.15,8.15,8.13,8.13,32700.0,5.8131,5.8131,5.7988,5.7988,32700.0
2005-12-30 12:30:00,8.13,8.14,8.12,8.13,9200.0,5.7988,5.8059,5.7917,5.7988,9200.0
2005-12-30 13:00:00,8.13,8.17,8.13,8.16,21900.0,5.7988,5.8273,5.7988,5.8202,21900.0
2005-12-30 13:30:00,8.15,8.19,8.15,8.19,44600.0,5.8131,5.8416,5.8131,5.8416,44600.0
2005-12-30 14:00:00,8.19,8.24,8.19,8.23,30100.0,5.8416,5.8773,5.8416,5.8701,30100.0
2005-12-30 14:30:00,8.23,8.24,8.15,8.16,16300.0,5.8701,5.8773,5.8131,5.8202,16300.0
2005-12-30 15:00:00,8.17,8.2,8.16,8.17,28200.0,5.8273,5.8487,5.8202,5.8273,28200.0
2005-12-30 15:30:00,8.16,8.18,8.1,8.17,59200.0,5.8202,5.8345,5.7774,5.8273,59200.0
2006-01-03 09:30:00,8.2,8.24,8.15,8.17,24400.0,5.8487,5.8773,5.8131,5.8273,24400.0
2006-01-03 10:00:00,8.16,8.16,8.11,8.11,16700.0,5.8202,5.8202,5.7845,5.7845,16700.0
2006-01-03 10:30:00,8.1,8.11,8.1,8.11,32400.0,5.7774,5.7845,5.7774,5.7845,32400.0
2006-01-03 11:00:00,8.1,8.11,8.1,8.11,10400.0,5.7774,5.7845,5.7774,5.7845,10400.0
2006-01-03 11:30:00,8.1,8.13,8.1,8.11,22100.0,5.7774,5.7988,5.7774,5.7845,22100.0
2006-01-03 12:00:00,8.12,8.17,8.09,8.1,25100.0,5.7917,5.8273,5.7703,5.7774,25100.0
2006-01-03 12:30:00,8.1,8.1,8.09,8.1,10600.0,5.7774,5.7774,5.7703,5.7774,10600.0
2006-01-03 13:00:00,8.1,8.12,8.09,8.12,10900.0,5.7774,5.7917,5.7703,5.7917,10900.0
2006-01-03 13:30:00,8.12,8.13,8.1,8.13,22300.0,5.7917,5.7988,5.7774,5.7988,22300.0
2006-01-03 14:00:00,8.12,8.15,8.12,8.15,15700.0,5.7917,5.8131,5.7917,5.8131,15700.0
2006-01-03 14:30:00,8.15,8.15,8.14,8.15,18400.0,5.8131,5.8131,5.8059,5.8131,18400.0
2006-01-03 15:00:00,8.14,8.15,8.12,8.12,32700.0,5.8059,5.8131,5.7917,5.7917,32700.0
2006-01-03 15:30:00,8.13,8.14,8.12,8.14,41700.0,5.7988,5.8059,5.7917,5.8059,41700.0
2006-01-04 09:30:00,8.16,8.2,8.1,8.12,72900.0,5.8202,5.8487,5.7774,5.7917,72900.0
2006-01-04 10:00:00,8.12,8.16,8.12,8.16,41500.0,5.7917,5.8202,5.7917,5.8202,41500.0
2006-01-04 10:30:00,8.16,8.21,8.16,8.17,41800.0,5.8202,5.8559,5.8202,5.8273,41800.0
2006-01-04 11:00:00,8.18,8.23,8.18,8.21,59000.0,5.8345,5.8701,5.8345,5.8559,59000.0
2006-01-04 11:30:00,8.21,8.22,8.16,8.16,278600.0,5.8559,5.863,5.8202,5.8202,278600.0
2006-01-04 12:00:00,8.17,8.18,8.14,8.15,128300.0,5.8273,5.8345,5.8059,5.8131,128300.0
2006-01-04 12:30:00,8.15,8.15,8.13,8.14,16600.0,5.8131,5.8131,5.7988,5.8059,16600.0
2006-01-04 13:00:00,8.14,8.15,8.12,8.14,11100.0,5.8059,5.8131,5.7917,5.8059,11100.0
2006-01-04 13:30:00,8.13,8.14,8.1,8.12,205800.0,5.7988,5.8059,5.7774,5.7917,205800.0
2006-01-04 14:00:00,8.11,8.12,8.09,8.1,28000.0,5.7845,5.7917,5.7703,5.7774,28000.0
2006-01-04 14:30:00,8.11,8.11,8.1,8.11,85700.0,5.7845,5.7845,5.7774,5.7845,85700.0
2006-01-04 15:00:00,8.11,8.13,8.1,8.11,46400.0,5.7845,5.7988,5.7774,5.7845,46400.0
2006-01-04 15:30:00,8.1,8.14,8.1,8.12,79600.0,5.7774,5.8059,5.7774,5.7917,79600.0
2006-01-05 09:30:00,8.11,8.16,8.11,8.14,21300.0,5.7845,5.8202,5.7845,5.8059,21300.0
2006-01-05 10:00:00,8.14,8.17,8.13,8.17,15900.0,5.8059,5.8273,5.7988,5.8273,15900.0
2006-01-05 10:30:00,8.17,8.18,8.16,8.17,28700.0,5.8273,5.8345,5.8202,5.8273,28700.0
2006-01-05 11:00:00,8.17,8.2,8.17,8.19,60400.0,5.8273,5.8487,5.8273,5.8416,60400.0
2006-01-05 11:30:00,8.2,8.21,8.18,8.21,34000.0,5.8487,5.8559,5.8345,5.8559,34000.0
2006-01-05 12:00:00,8.21,8.22,8.19,8.2,14700.0,5.8559,5.863,5.8416,5.8487,14700.0
2006-01-05 12:30:00,8.21,8.23,8.19,8.22,33100.0,5.8559,5.8701,5.8416,5.863,33100.0
2006-01-05 13:00:00,8.23,8.24,8.22,8.23,18400.0,5.8701,5.8773,5.863,5.8701,18400.0
2006-01-05 13:30:00,8.23,8.25,8.21,8.22,20000.0,5.8701,5.8844,5.8559,5.863,20000.0
2006-01-05 14:00:00,8.22,8.28,8.21,8.28,25600.0,5.863,5.9058,5.8559,5.9058,25600.0
2006-01-05 14:30:00,8.27,8.35,8.27,8.34,33900.0,5.8987,5.9557,5.8987,5.9486,33900.0
2006-01-05 15:00:00,8.35,8.35,8.32,8.35,33600.0,5.9557,5.9557,5.9343,5.9557,33600.0
2006-01-05 15:30:00,8.34,8.38,8.28,8.31,53200.0,5.9486,5.9771,5.9058,5.9272,53200.0
2006-01-06 09:30:00,8.28,8.28,8.22,8.28,20900.0,5.9058,5.9058,5.863,5.9058,20900.0
2006-01-06 10:00:00,8.26,8.28,8.22,8.23,8500.0,5.8915,5.9058,5.863,5.8701,8500.0
2006-01-06 10:30:00,8.22,8.24,8.18,8.2,18000.0,5.863,5.8773,5.8345,5.8487,18000.0
2006-01-06 11:00:00,8.21,8.21,8.15,8.18,14400.0,5.8559,5.8559,5.8131,5.8345,14400.0
2006-01-06 11:30:00,8.17,8.19,8.16,8.17,13100.0,5.8273,5.8416,5.8202,5.8273,13100.0
2006-01-06 12:00:00,8.18,8.19,8.16,8.19,27900.0,5.8345,5.8416,5.8202,5.8416,27900.0
2006-01-06 12:30:00,8.19,8.25,8.18,8.22,39800.0,5.8416,5.8844,5.8345,5.863,39800.0
2006-01-06 13:00:00,8.22,8.3,8.22,8.29,16200.0,5.863,5.9201,5.863,5.9129,16200.0
2006-01-06 13:30:00,8.29,8.34,8.25,8.33,48600.0,5.9129,5.9486,5.8844,5.9415,48600.0
2006-01-06 14:00:00,8.31,8.32,8.23,8.26,27900.0,5.9272,5.9343,5.8701,5.8915,27900.0
2006-01-06 14:30:00,8.25,8.26,8.23,8.24,20400.0,5.8844,5.8915,5.8701,5.8773,20400.0
2006-01-06 15:00:00,8.23,8.28,8.23,8.28,39000.0,5.8701,5.9058,5.8701,5.9058,39000.0
2006-01-06 15:30:00,8.27,8.3,8.27,8.3,73300.0,5.8987,5.9201,5.8987,5.9201,73300.0
2006-01-09 09:30:00,8.29,8.29,8.21,8.27,48000.0,5.9129,5.9129,5.8559,5.8987,48000.0
2006-01-09 10:00:00,8.25,8.29,8.2,8.21,39200.0,5.8844,5.9129,5.8487,5.8559,39200.0
2006-01-09 10:30:00,8.23,8.27,8.23,8.23,15500.0,5.8701,5.8987,5.8701,5.8701,15500.0
2006-01-09 11:00:00,8.24,8.27,8.23,8.27,12000.0,5.8773,5.8987,5.8701,5.8987,12000.0
2006-01-09 11:30:00,8.27,8.29,8.26,8.26,16100.0,5.8987,5.9129,5.8915,5.8915,16100.0
2006-01-09 12:00:00,8.28,8.3,8.27,8.3,20900.0,5.9058,5.9201,5.8987,5.9201,20900.0
2006-01-09 12:30:00,8.28,8.33,8.28,8.3,23200.0,5.9058,5.9415,5.9058,5.9201,23200.0
2006-01-09 13:00:00,8.31,8.33,8.27,8.28,11000.0,5.9272,5.9415,5.8987,5.9058,11000.0
2006-01-09 13:30:00,8.25,8.29,8.25,8.27,22300.0,5.8844,5.9129,5.8844,5.8987,22300.0
2006-01-09 14:00:00,8.27,8.29,8.25,8.29,12600.0,5.8987,5.9129,5.8844,5.9129,12600.0
2006-01-09 14:30:00,8.28,8.28,8.21,8.22,19600.0,5.9058,5.9058,5.8559,5.863,19600.0
2006-01-09 15:00:00,8.22,8.25,8.21,8.25,42300.0,5.863,5.8844,5.8559,5.8844,42300.0
2006-01-09 15:30:00,8.25,8.26,8.16,8.17,94100.0,5.8844,5.8915,5.8202,5.8273,94100.0
2006-01-10 09:30:00,8.16,8.19,8.15,8.18,66400.0,5.8202,5.8416,5.8131,5.8345,66400.0
2006-01-10 10:00:00,8.16,8.21,8.13,8.16,31200.0,5.8202,5.8559,5.7988,5.8202,31200.0
2006-01-10 10:30:00,8.18,8.21,8.1,8.15,113500.0,5.8345,5.8559,5.7774,5.8131,113500.0
2006-01-10 11:00:00,8.15,8.15,8.12,8.14,35600.0,5.8131,5.8131,5.7917,5.8059,35600.0
2006-01-10 11:30:00,8.15,8.15,8.12,8.12,59800.0,5.8131,5.8131,5.7917,5.7917,59800.0
2006-01-10 12:00:00,8.12,8.14,8.11,8.13,40600.0,5.7917,5.8059,5.7845,5.7988,40600.0
2006-01-10 12:30:00,8.12,8.14,8.12,8.14,6500.0,5.7917,5.8059,5.7917,5.8059,6500.0
2006-01-10 13:00:00,8.14,8.15,8.12,8.13,12200.0,5.8059,5.8131,5.7917,5.7988,12200.0
2006-01-10 13:30:00,8.13,8.14,8.11,8.13,34400.0,5.7988,5.8059,5.7845,5.7988,34400.0
2006-01-10 14:00:00,8.14,8.15,8.12,8.13,23700.0,5.8059,5.8131,5.7917,5.7988,23700.0
2006-01-10 14:30:00,8.13,8.13,8.1,8.12,69600.0,5.7988,5.7988,5.7774,5.7917,69600.0
2006-01-10 15:00:00,8.11,8.14,8.11,8.14,27700.0,5.7845,5.8059,5.7845,5.8059,27700.0
2006-01-10 15:30:00,8.14,8.15,8.11,8.11,64100.0,5.8059,5.8131,5.7845,5.7845,64100.0
2006-01-11 09:30:00,8.1,8.13,8.09,8.12,16300.0,5.7951,5.8166,5.7879,5.8094,16300.0
2006-01-11 10:00:00,8.12,8.14,8.1,8.14,12600.0,5.8094,5.8237,5.7951,5.8237,12600.0
2006-01-11 10:30:00,8.14,8.15,8.11,8.11,11000.0,5.8237,5.8309,5.8022,5.8022,11000.0
2006-01-11 11:00:00,8.11,8.15,8.11,8.15,7200.0,5.8022,5.8309,5.8022,5.8309,7200.0
2006-01-11 11:30:00,8.15,8.15,8.11,8.12,10400.0,5.8309,5.8309,5.8022,5.8094,10400.0
2006-01-11 12:00:00,8.12,8.17,8.12,8.16,71000.0,5.8094,5.8452,5.8094,5.838,71000.0
2006-01-11 12:30:00,8.16,8.18,8.14,8.15,82600.0,5.838,5.8523,5.8237,5.8309,82600.0
2006-01-11 13:00:00,8.15,8.18,8.12,8.13,43600.0,5.8309,5.8523,5.8094,5.8166,43600.0
2006-01-11 13:30:00,8.13,8.17,8.11,8.17,13400.0,5.8166,5.8452,5.8022,5.8452,13400.0
2006-01-11 14:00:00,8.17,8.19,8.13,8.14,33000.0,5.8452,5.8595,5.8166,5.8237,33000.0
2006-01-11 14:30:00,8.14,8.15,8.13,8.13,12900.0,5.8237,5.8309,5.8166,5.8166,12900.0
2006-01-11 15:00:00,8.14,8.18,8.13,8.15,144300.0,5.8237,5.8523,5.8166,5.8309,144300.0
2006-01-11 15:30:00,8.15,8.18,8.14,8.18,142300.0,5.8309,5.8523,5.8237,5.8523,142300.0
2006-01-12 09:30:00,8.14,8.17,8.09,8.12,27600.0,5.8237,5.8452,5.7879,5.8094,27600.0
2006-01-12 10:00:00,8.12,8.13,8.09,8.11,23100.0,5.8094,5.8166,5.7879,5.8022,23100.0
2006-01-12 10:30:00,8.11,8.15,8.11,8.11,109100.0,5.8022,5.8309,5.8022,5.8022,109100.0
2006-01-12 11:00:00,8.12,8.14,8.09,8.12,76200.0,5.8094,5.8237,5.7879,5.8094,76200.0
2006-01-12 11:30:00,8.11,8.16,8.09,8.15,260200.0,5.8022,5.838,5.7879,5.8309,260200.0
2006-01-12 12:00:00,8.15,8.16,8.14,8.15,39100.0,5.8309,5.838,5.8237,5.8309,39100.0
2006-01-12 12:30:00,8.15,8.18,8.15,8.16,29600.0,5.8309,5.8523,5.8309,5.838,29600.0
2006-01-12 13:00:00,8.16,8.18,8.15,8.16,15500.0,5.838,5.8523,5.8309,5.838,15500.0
2006-01-12 13:30:00,8.17,8.19,8.15,8.17,14700.0,5.8452,5.8595,5.8309,5.8452,14700.0
2006-01-12 14:00:00,8.17,8.19,8.15,8.16,10500.0,5.8452,5.8595,5.8309,5.838,10500.0
2006-01-12 14:30:00,8.16,8.18,8.14,8.16,10800.0,5.838,5.8523,5.8237,5.838,10800.0
2006-01-12 15:00:00,8.15,8.17,8.14,8.16,23800.0,5.8309,5.8452,5.8237,5.838,23800.0
2006-01-12 15:30:00,8.14,8.16,8.14,8.15,13200.0,5.8237,5.838,5.8237,5.8309,13200.0
2006-01-13 09:30:00,8.12,8.17,8.12,8.15,21800.0,5.8094,5.8452,5.8094,5.8309,21800.0
2006-01-13 10:00:00,8.15,8.15,8.12,8.13,16000.0,5.8309,5.8309,5.8094,5.8166,16000.0
2006-01-13 10:30:00,8.13,8.15,8.12,8.13,25000.0,5.8166,5.8309,5.8094,5.8166,25000.0
2006-01-13 11:00:00,8.13,8.14,8.12,8.14,8800.0,5.8166,5.8237,5.8094,5.8237,8800.0
2006-01-13 11:30:00,8.13,8.13,8.11,8.13,19600.0,5.8166,5.8166,5.8022,5.8166,19600.0
2006-01-13 12:00:00,8.13,8.14,8.12,8.14,9200.0,5.8166,5.8237,5.8094,5.8237,9200.0
2006-01-13 12:30:00,8.14,8.15,8.12,8.13,19400.0,5.8237,5.8309,5.8094,5.8166,19400.0
2006-01-13 13:00:00,8.13,8.15,8.12,8.15,6300.0,5.8166,5.8309,5.8094,5.8309,6300.0
2006-01-13 13:30:00,8.13,8.15,8.12,8.15,23200.0,5.8166,5.8309,5.8094,5.8309,23200.0
2006-01-13 14:00:00,8.18,8.22,8.12,8.14,38500.0,5.8523,5.8809,5.8094,5.8237,38500.0
2006-01-13 14:30:00,8.13,8.15,8.12,8.14,20500.0,5.8166,5.8309,5.8094,5.8237,20500.0
2006-01-13 15:00:00,8.14,8.15,8.13,8.15,19300.0,5.8237,5.8309,5.8166,5.8309,19300.0
2006-01-13 15:30:00,8.15,8.21,8.13,8.16,37300.0,5.8309,5.8738,5.8166,5.838,37300.0
2006-01-17 09:30:00,8.19,8.2,8.11,8.17,38500.0,5.8595,5.8666,5.8022,5.8452,38500.0
2006-01-17 10:00:00,8.18,8.24,8.17,8.24,45600.0,5.8523,5.8952,5.8452,5.8952,45600.0
2006-01-17 10:30:00,8.24,8.24,8.21,8.22,12100.0,5.8952,5.8952,5.8738,5.8809,12100.0
2006-01-17 11:00:00,8.22,8.24,8.21,8.24,16200.0,5.8809,5.8952,5.8738,5.8952,16200.0
2006-01-17 11:30:00,8.24,8.25,8.22,8.24,24000.0,5.8952,5.9024,5.8809,5.8952,24000.0
2006-01-17 12:00:00,8.24,8.25,8.21,8.21,14900.0,5.8952,5.9024,5.8738,5.8738,14900.0
2006-01-17 12:30:00,8.21,8.23,8.21,8.21,6300.0,5.8738,5.8881,5.8738,5.8738,6300.0
2006-01-17 13:00:00,8.2,8.21,8.17,8.18,18300.0,5.8666,5.8738,5.8452,5.8523,18300.0
2006-01-17 13:30:00,8.18,8.18,8.15,8.17,5000.0,5.8523,5.8523,5.8309,5.8452,5000.0
2006-01-17 14:00:00,8.18,8.2,8.15,8.16,8300.0,5.8523,5.8666,5.8309,5.838,8300.0
2006-01-17 14:30:00,8.16,8.2,8.12,8.16,18200.0,5.838,5.8666,5.8094,5.838,18200.0
2006-01-17 15:00:00,8.16,8.2,8.16,8.17,11500.0,5.838,5.8666,5.838,5.8452,11500.0
2006-01-17 15:30:00,8.17,8.21,8.17,8.2,37000.0,5.8452,5.8738,5.8452,5.8666,37000.0
2006-01-18 09:30:00,8.15,8.17,8.13,8.16,29900.0,5.8309,5.8452,5.8166,5.838,29900.0
2006-01-18 10:00:00,8.14,8.19,8.12,8.18,8700.0,5.8237,5.8595,5.8094,5.8523,8700.0
2006-01-18 10:30:00,8.18,8.22,8.16,8.17,25000.0,5.8523,5.8809,5.838,5.8452,25000.0
2006-01-18 11:00:00,8.17,8.2,8.16,8.18,17000.0,5.8452,5.8666,5.838,5.8523,17000.0
2006-01-18 11:30:00,8.18,8.19,8.14,8.19,7500.0,5.8523,5.8595,5.8237,5.8595,7500.0
2006-01-18 12:00:00,8.18,8.19,8.17,8.19,5900.0,5.8523,5.8595,5.8452,5.8595,5900.0
2006-01-18 12:30:00,8.19,8.2,8.16,8.16,10200.0,5.8595,5.8666,5.838,5.838,10200.0
2006-01-18 13:00:00,8.18,8.19,8.16,8.17,25100.0,5.8523,5.8595,5.838,5.8452,25100.0
2006-01-18 13:30:00,8.17,8.19,8.16,8.18,8700.0,5.8452,5.8595,5.838,5.8523,8700.0
2006-01-18 14:00:00,8.18,8.2,8.17,8.19,22100.0,5.8523,5.8666,5.8452,5.8595,22100.0
2006-01-18 14:30:00,8.2,8.23,8.19,8.21,22800.0,5.8666,5.8881,5.8595,5.8738,22800.0
2006-01-18 15:00:00,8.21,8.23,8.18,8.21,39800.0,5.8738,5.8881,5.8523,5.8738,39800.0
2006-01-18 15:30:00,8.21,8.22,8.19,8.22,34600.0,5.8738,5.8809,5.8595,5.8809,34600.0
2006-01-19 09:30:00,8.2,8.22,8.14,8.15,18100.0,5.8666,5.8809,5.8237,5.8309,18100.0
2006-01-19 10:00:00,8.14,8.21,8.14,8.2,20500.0,5.8237,5.8738,5.8237,5.8666,20500.0
2006-01-19 10:30:00,8.2,8.2,8.18,8.19,3700.0,5.8666,5.8666,5.8523,5.8595,3700.0
2006-01-19 11:00:00,8.19,8.2,8.16,8.2,22200.0,5.8595,5.8666,5.838,5.8666,22200.0
2006-01-19 11:30:00,8.19,8.24,8.17,8.18,27100.0,5.8595,5.8952,5.8452,5.8523,27100.0
2006-01-19 12:00:00,8.19,8.21,8.17,8.2,22800.0,5.8595,5.8738,5.8452,5.8666,22800.0
2006-01-19 12:30:00,8.2,8.23,8.2,8.2,19500.0,5.8666,5.8881,5.8666,5.8666,19500.0
2006-01-19 13:00:00,8.2,8.23,8.2,8.23,9400.0,5.8666,5.8881,5.8666,5.8881,9400.0
2006-01-19 13:30:00,8.22,8.22,8.2,8.21,33400.0,5.8809,5.8809,5.8666,5.8738,33400.0
2006-01-19 14:00:00,8.21,8.22,8.2,8.2,7800.0,5.8738,5.8809,5.8666,5.8666,7800.0
2006-01-19 14:30:00,8.21,8.23,8.2,8.21,31000.0,5.8738,5.8881,5.8666,5.8738,31000.0
2006-01-19 15:00:00,8.21,8.21,8.2,8.21,6100.0,5.8738,5.8738,5.8666,5.8738,6100.0
2006-01-19 15:30:00,8.21,8.21,8.2,8.2,55200.0,5.8738,5.8738,5.8666,5.8666,55200.0
2006-01-20 09:30:00,8.18,8.23,8.12,8.23,21300.0,5.8523,5.8881,5.8094,5.8881,21300.0
2006-01-20 10:00:00,8.19,8.19,8.15,8.18,16500.0,5.8595,5.8595,5.8309,5.8523,16500.0
2006-01-20 10:30:00,8.18,8.18,8.14,8.17,23900.0,5.8523,5.8523,5.8237,5.8452,23900.0
2006-01-20 11:00:00,8.17,8.17,8.13,8.17,316800.0,5.8452,5.8452,5.8166,5.8452,316800.0
2006-01-20 11:30:00,8.16,8.17,8.15,8.15,20800.0,5.838,5.8452,5.8309,5.8309,20800.0
2006-01-20 12:00:00,8.15,8.16,8.15,8.15,406700.0,5.8309,5.838,5.8309,5.8309,406700.0
2006-01-20 12:30:00,8.15,8.16,8.13,8.14,424500.0,5.8309,5.838,5.8166,5.8237,424500.0
2006-01-20 13:00:00,8.13,8.15,8.11,8.13,417500.0,5.8166,5.8309,5.8022,5.8166,417500.0
2006-01-20 13:30:00,8.12,8.12,8.1,8.11,14700.0,5.8094,5.8094,5.7951,5.8022,14700.0
2006-01-20 14:00:00,8.1,8.14,8.09,8.11,20700.0,5.7951,5.8237,5.7879,5.8022,20700.0
2006-01-20 14:30:00,8.1,8.11,8.08,8.1,16200.0,5.7951,5.8022,5.7808,5.7951,16200.0
2006-01-20 15:00:00,8.1,8.13,8.08,8.13,22500.0,5.7951,5.8166,5.7808,5.8166,22500.0
2006-01-20 15:30:00,8.12,8.14,8.1,8.1,33300.0,5.8094,5.8237,5.7951,5.7951,33300.0
2006-01-23 09:30:00,8.11,8.16,8.11,8.14,113300.0,5.8022,5.838,5.8022,5.8237,113300.0
2006-01-23 10:00:00,8.14,8.19,8.13,8.19,104600.0,5.8237,5.8595,5.8166,5.8595,104600.0
2006-01-23 10:30:00,8.18,8.21,8.15,8.21,511600.0,5.8523,5.8738,5.8309,5.8738,511600.0
2006-01-23 11:00:00,8.2,8.21,8.16,8.19,20400.0,5.8666,5.8738,5.838,5.8595,20400.0
2006-01-23 11:30:00,8.18,8.2,8.17,8.18,16300.0,5.8523,5.8666,5.8452,5.8523,16300.0
2006-01-23 12:00:00,8.18,8.19,8.14,8.17,515500.0,5.8523,5.8595,5.8237,5.8452,515500.0
2006-01-23 12:30:00,8.17,8.19,8.14,8.15,12800.0,5.8452,5.8595,5.8237,5.8309,12800.0
2006-01-23 13:00:00,8.15,8.16,8.13,8.14,6000.0,5.8309,5.838,5.8166,5.8237,6000.0
2006-01-23 13:30:00,8.14,8.16,8.14,8.15,146100.0,5.8237,5.838,5.8237,5.8309,146100.0
2006-01-23 14:00:00,8.14,8.15,8.13,8.14,10700.0,5.8237,5.8309,5.8166,5.8237,10700.0
2006-01-23 14:30:00,8.14,8.16,8.14,8.15,30500.0,5.8237,5.838,5.8237,5.8309,30500.0
2006-01-23 15:00:00,8.16,8.19,8.15,8.18,28900.0,5.838,5.8595,5.8309,5.8523,28900.0
2006-01-23 15:30:00,8.18,8.19,8.13,8.14,57800.0,5.8523,5.8595,5.8166,5.8237,57800.0
2006-01-24 09:30:00,8.14,8.18,8.1,8.17,70900.0,5.8237,5.8523,5.7951,5.8452,70900.0
2006-01-24 10:00:00,8.16,8.16,8.14,8.14,65900.0,5.838,5.838,5.8237,5.8237,65900.0
2006-01-24 10:30:00,8.12,8.13,8.1,8.12,15300.0,5.8094,5.8166,5.7951,5.8094,15300.0
2006-01-24 11:00:00,8.11,8.14,8.1,8.13,10200.0,5.8022,5.8237,5.7951,5.8166,10200.0
2006-01-24 11:30:00,8.13,8.14,8.13,8.14,7500.0,5.8166,5.8237,5.8166,5.8237,7500.0
2006-01-24 12:00:00,8.13,8.15,8.09,8.1,71500.0,5.8166,5.8309,5.7879,5.7951,71500.0
2006-01-24 12:30:00,8.11,8.14,8.09,8.13,46600.0,5.8022,5.8237,5.7879,5.8166,46600.0
2006-01-24 13:00:00,8.14,8.14,8.1,8.13,61400.0,5.8237,5.8237,5.7951,5.8166,61400.0
2006-01-24 13:30:00,8.13,8.15,8.12,8.15,46600.0,5.8166,5.8309,5.8094,5.8309,46600.0
2006-01-24 14:00:00,8.14,8.17,8.14,8.15,109300.0,5.8237,5.8452,5.8237,5.8309,109300.0
2006-01-24 14:30:00,8.15,8.16,8.13,8.14,74800.0,5.8309,5.838,5.8166,5.8237,74800.0
2006-01-24 15:00:00,8.14,8.15,8.13,8.14,31600.0,5.8237,5.8309,5.8166,5.8237,31600.0
2006-01-24 15:30:00,8.13,8.15,8.12,8.13,27400.0,5.8166,5.8309,5.8094,5.8166,27400.0
2006-01-25 09:30:00,8.13,8.13,8.09,8.09,43600.0,5.8166,5.8166,5.7879,5.7879,43600.0
2006-01-25 10:00:00,8.09,8.11,8.07,8.09,9700.0,5.7879,5.8022,5.7736,5.7879,9700.0
2006-01-25 10:30:00,8.09,8.12,8.09,8.1,4500.0,5.7879,5.8094,5.7879,5.7951,4500.0
2006-01-25 11:00:00,8.09,8.09,8.08,8.09,4100.0,5.7879,5.7879,5.7808,5.7879,4100.0
2006-01-25 11:30:00,8.09,8.11,8.09,8.1,13000.0,5.7879,5.8022,5.7879,5.7951,13000.0
2006-01-25 12:00:00,8.09,8.1,8.07,8.08,8400.0,5.7879,5.7951,5.7736,5.7808,8400.0
2006-01-25 12:30:00,8.07,8.09,8.06,8.07,9200.0,5.7736,5.7879,5.7665,5.7736,9200.0
2006-01-25 13:00:00,8.07,8.09,7.96,8.02,50200.0,5.7736,5.7879,5.6949,5.7379,50200.0
2006-01-25 13:30:00,8.03,8.05,7.96,7.99,12800.0,5.745,5.7593,5.6949,5.7164,12800.0
2006-01-25 14:00:00,8.01,8.01,7.99,8.01,12900.0,5.7307,5.7307,5.7164,5.7307,12900.0
2006-01-25 14:30:00,7.99,8.0,7.97,7.99,7800.0,5.7164,5.7235,5.7021,5.7164,7800.0
2006-01-25 15:00:00,7.98,7.99,7.98,7.98,8600.0,5.7092,5.7164,5.7092,5.7092,8600.0
2006-01-25 15:30:00,7.98,8.04,7.97,8.04,54000.0,5.7092,5.7522,5.7021,5.7522,54000.0
2006-01-26 09:30:00,8.05,8.12,8.05,8.1,33500.0,5.7593,5.8094,5.7593,5.7951,33500.0
2006-01-26 10:00:00,8.12,8.13,8.07,8.1,9200.0,5.8094,5.8166,5.7736,5.7951,9200.0
2006-01-26 10:30:00,8.08,8.12,8.05,8.11,10800.0,5.7808,5.8094,5.7593,5.8022,10800.0
2006-01-26 11:00:00,8.11,8.11,8.07,8.07,208900.0,5.8022,5.8022,5.7736,5.7736,208900.0
2006-01-26 11:30:00,8.07,8.11,8.07,8.1,9000.0,5.7736,5.8022,5.7736,5.7951,9000.0
2006-01-26 12:00:00,8.08,8.1,8.07,8.07,5200.0,5.7808,5.7951,5.7736,5.7736,5200.0
2006-01-26 12:30:00,8.06,8.11,8.06,8.1,12700.0,5.7665,5.8022,5.7665,5.7951,12700.0
2006-01-26 13:00:00,8.07,8.12,8.07,8.1,248300.0,5.7736,5.8094,5.7736,5.7951,248300.0
2006-01-26 13:30:00,8.09,8.1,8.09,8.09,9000.0,5.7879,5.7951,5.7879,5.7879,9000.0
2006-01-26 14:00:00,8.09,8.09,8.07,8.08,20100.0,5.7879,5.7879,5.7736,5.7808,20100.0
2006-01-26 14:30:00,8.08,8.1,8.07,8.09,16100.0,5.7808,5.7951,5.7736,5.7879,16100.0
2006-01-26 15:00:00,8.09,8.09,8.02,8.03,28400.0,5.7879,5.7879,5.7379,5.745,28400.0
2006-01-26 15:30:00,8.02,8.03,7.92,7.97,154800.0,5.7379,5.745,5.6663,5.7021,154800.0
2006-01-27 09:30:00,7.96,7.98,7.78,7.8,82000.0,5.6949,5.7092,5.5661,5.5805,82000.0
2006-01-27 10:00:00,7.82,7.83,7.65,7.65,125600.0,5.5948,5.6019,5.4731,5.4731,125600.0
2006-01-27 10:30:00,7.64,7.92,7.64,7.91,239900.0,5.466,5.6663,5.466,5.6592,239900.0
2006-01-27 11:00:00,7.91,7.93,7.9,7.93,28000.0,5.6592,5.6735,5.652,5.6735,28000.0
2006-01-27 11:30:00,7.93,8.0,7.93,7.98,21100.0,5.6735,5.7235,5.6735,5.7092,21100.0
2006-01-27 12:00:00,8.0,8.0,7.95,7.98,32700.0,5.7235,5.7235,5.6878,5.7092,32700.0
2006-01-27 12:30:00,7.98,7.99,7.96,7.98,19600.0,5.7092,5.7164,5.6949,5.7092,19600.0
2006-01-27 13:00:00,7.98,7.99,7.96,7.98,10800.0,5.7092,5.7164,5.6949,5.7092,10800.0
2006-01-27 13:30:00,7.97,8.0,7.96,7.97,11300.0,5.7021,5.7235,5.6949,5.7021,11300.0
2006-01-27 14:00:00,7.96,7.98,7.94,7.98,34600.0,5.6949,5.7092,5.6806,5.7092,34600.0
2006-01-27 14:30:00,7.97,7.98,7.95,7.97,16700.0,5.7021,5.7092,5.6878,5.7021,16700.0
2006-01-27 15:00:00,7.97,8.0,7.93,8.0,22900.0,5.7021,5.7235,5.6735,5.7235,22900.0
2006-01-27 15:30:00,8.0,8.04,7.99,8.03,71000.0,5.7235,5.7522,5.7164,5.745,71000.0
2006-01-30 09:30:00,8.02,8.1,8.0,8.09,64200.0,5.7379,5.7951,5.7235,5.7879,64200.0
2006-01-30 10:00:00,8.1,8.11,8.08,8.11,40300.0,5.7951,5.8022,5.7808,5.8022,40300.0
2006-01-30 10:30:00,8.11,8.14,8.11,8.13,26600.0,5.8022,5.8237,5.8022,5.8166,26600.0
2006-01-30 11:00:00,8.14,8.14,8.11,8.11,9900.0,5.8237,5.8237,5.8022,5.8022,9900.0
2006-01-30 11:30:00,8.12,8.13,8.1,8.13,29200.0,5.8094,5.8166,5.7951,5.8166,29200.0
2006-01-30 12:00:00,8.12,8.14,8.11,8.14,18700.0,5.8094,5.8237,5.8022,5.8237,18700.0
2006-01-30 12:30:00,8.13,8.14,8.1,8.11,14700.0,5.8166,5.8237,5.7951,5.8022,14700.0
2006-01-30 13:00:00,8.1,8.13,8.1,8.11,20300.0,5.7951,5.8166,5.7951,5.8022,20300.0
2006-01-30 13:30:00,8.11,8.14,8.11,8.11,15000.0,5.8022,5.8237,5.8022,5.8022,15000.0
2006-01-30 14:00:00,8.13,8.13,8.09,8.12,16200.0,5.8166,5.8166,5.7879,5.8094,16200.0
2006-01-30 14:30:00,8.12,8.14,8.1,8.11,10100.0,5.8094,5.8237,5.7951,5.8022,10100.0
2006-01-30 15:00:00,8.1,8.13,8.1,8.11,23700.0,5.7951,5.8166,5.7951,5.8022,23700.0
2006-01-30 15:30:00,8.1,8.14,8.1,8.11,371600.0,5.7951,5.8237,5.7951,5.8022,371600.0
2006-01-31 09:30:00,8.11,8.13,8.06,8.1,35900.0,5.8022,5.8166,5.7665,5.7951,35900.0
2006-01-31 10:00:00,8.1,8.13,8.1,8.12,11200.0,5.7951,5.8166,5.7951,5.8094,11200.0
2006-01-31 10:30:00,8.12,8.13,8.1,8.11,19800.0,5.8094,5.8166,5.7951,5.8022,19800.0
2006-01-31 11:00:00,8.12,8.13,8.1,8.12,27000.0,5.8094,5.8166,5.7951,5.8094,27000.0
2006-01-31 11:30:00,8.12,8.13,8.12,8.12,12100.0,5.8094,5.8166,5.8094,5.8094,12100.0
2006-01-31 12:00:00,8.12,8.15,8.12,8.15,107300.0,5.8094,5.8309,5.8094,5.8309,107300.0
2006-01-31 12:30:00,8.15,8.15,8.11,8.12,38400.0,5.8309,5.8309,5.8022,5.8094,38400.0
2006-01-31 13:00:00,8.11,8.12,8.09,8.09,20200.0,5.8022,5.8094,5.7879,5.7879,20200.0
2006-01-31 13:30:00,8.1,8.12,8.09,8.11,18100.0,5.7951,5.8094,5.7879,5.8022,18100.0
2006-01-31 14:00:00,8.1,8.1,8.08,8.1,26700.0,5.7951,5.7951,5.7808,5.7951,26700.0
2006-01-31 14:30:00,8.1,8.12,8.09,8.11,93900.0,5.7951,5.8094,5.7879,5.8022,93900.0
2006-01-31 15:00:00,8.1,8.14,8.1,8.14,133000.0,5.7951,5.8237,5.7951,5.8237,133000.0
2006-01-31 15:30:00,8.16,8.18,8.15,8.16,31000.0,5.838,5.8523,5.8309,5.838,31000.0
2006-02-01 09:30:00,8.05,8.18,8.05,8.18,55600.0,5.7593,5.8523,5.7593,5.8523,55600.0
2006-02-01 10:00:00,8.19,8.19,8.15,8.16,12300.0,5.8595,5.8595,5.8309,5.838,12300.0
2006-02-01 10:30:00,8.17,8.19,8.11,8.16,31500.0,5.8452,5.8595,5.8022,5.838,31500.0
2006-02-01 11:00:00,8.16,8.17,8.13,8.15,77200.0,5.838,5.8452,5.8166,5.8309,77200.0
2006-02-01 11:30:00,8.16,8.17,8.14,8.16,17200.0,5.838,5.8452,5.8237,5.838,17200.0
2006-02-01 12:00:00,8.16,8.17,8.16,8.17,6700.0,5.838,5.8452,5.838,5.8452,6700.0
2006-02-01 12:30:00,8.16,8.18,8.16,8.17,23300.0,5.838,5.8523,5.838,5.8452,23300.0
2006-02-01 13:00:00,8.17,8.17,8.15,8.16,13100.0,5.8452,5.8452,5.8309,5.838,13100.0
2006-02-01 13:30:00,8.16,8.16,8.12,8.13,14500.0,5.838,5.838,5.8094,5.8166,14500.0
2006-02-01 14:00:00,8.12,8.15,8.11,8.14,36400.0,5.8094,5.8309,5.8022,5.8237,36400.0
2006-02-01 14:30:00,8.15,8.16,8.14,8.15,29700.0,5.8309,5.838,5.8237,5.8309,29700.0
2006-02-01 15:00:00,8.15,8.15,8.12,8.13,9700.0,5.8309,5.8309,5.8094,5.8166,9700.0
2006-02-01 15:30:00,8.13,8.16,8.1,8.14,19200.0,5.8166,5.838,5.7951,5.8237,19200.0
2006-02-02 09:30:00,8.12,8.14,8.09,8.09,21800.0,5.8094,5.8237,5.7879,5.7879,21800.0
2006-02-02 10:00:00,8.1,8.12,8.1,8.1,15500.0,5.7951,5.8094,5.7951,5.7951,15500.0
2006-02-02 10:30:00,8.1,8.11,8.01,8.01,47300.0,5.7951,5.8022,5.7307,5.7307,47300.0
2006-02-02 11:00:00,8.01,8.03,7.94,7.95,39600.0,5.7307,5.745,5.6806,5.6878,39600.0
2006-02-02 11:30:00,7.95,8.03,7.94,7.98,61300.0,5.6878,5.745,5.6806,5.7092,61300.0
2006-02-02 12:00:00,7.97,8.05,7.97,8.02,24100.0,5.7021,5.7593,5.7021,5.7379,24100.0
2006-02-02 12:30:00,8.01,8.05,8.01,8.02,16300.0,5.7307,5.7593,5.7307,5.7379,16300.0
2006-02-02 13:00:00,8.03,8.05,8.01,8.01,17600.0,5.745,5.7593,5.7307,5.7307,17600.0
2006-02-02 13:30:00,8.02,8.03,8.01,8.01,11900.0,5.7379,5.745,5.7307,5.7307,11900.0
2006-02-02 14:00:00,8.02,8.03,7.98,8.0,36100.0,5.7379,5.745,5.7092,5.7235,36100.0
2006-02-02 14:30:00,8.01,8.01,7.98,7.99,21700.0,5.7307,5.7307,5.7092,5.7164,21700.0
2006-02-02 15:00:00,8.0,8.01,7.98,8.01,22900.0,5.7235,5.7307,5.7092,5.7307,22900.0
2006-02-02 15:30:00,8.01,8.04,7.99,8.01,48300.0,5.7307,5.7522,5.7164,5.7307,48300.0
2006-02-03 09:30:00,8.02,8.06,7.99,8.06,30200.0,5.7379,5.7665,5.7164,5.7665,30200.0
2006-02-03 10:00:00,8.05,8.14,8.05,8.12,34000.0,5.7593,5.8237,5.7593,5.8094,34000.0
2006-02-03 10:30:00,8.11,8.12,8.06,8.1,22600.0,5.8022,5.8094,5.7665,5.7951,22600.0
2006-02-03 11:00:00,8.1,8.12,8.09,8.09,16900.0,5.7951,5.8094,5.7879,5.7879,16900.0
2006-02-03 11:30:00,8.09,8.12,8.08,8.11,10100.0,5.7879,5.8094,5.7808,5.8022,10100.0
2006-02-03 12:00:00,8.12,8.15,8.11,8.14,79700.0,5.8094,5.8309,5.8022,5.8237,79700.0
2006-02-03 12:30:00,8.14,8.15,8.12,8.14,28300.0,5.8237,5.8309,5.8094,5.8237,28300.0
2006-02-03 13:00:00,8.14,8.14,8.12,8.12,22400.0,5.8237,5.8237,5.8094,5.8094,22400.0
2006-02-03 13:30:00,8.12,8.15,8.12,8.14,25200.0,5.8094,5.8309,5.8094,5.8237,25200.0
2006-02-03 14:00:00,8.14,8.16,8.13,8.14,58300.0,5.8237,5.838,5.8166,5.8237,58300.0
2006-02-03 14:30:00,8.15,8.18,8.13,8.17,130800.0,5.8309,5.8523,5.8166,5.8452,130800.0
2006-02-03 15:00:00,8.17,8.18,8.17,8.17,68300.0,5.8452,5.8523,5.8452,5.8452,68300.0
2006-02-03 15:30:00,8.17,8.17,8.15,8.15,53800.0,5.8452,5.8452,5.8309,5.8309,53800.0
2006-02-06 09:30:00,8.15,8.16,8.13,8.13,23900.0,5.8309,5.838,5.8166,5.8166,23900.0
2006-02-06 10:00:00,8.14,8.16,8.12,8.16,22100.0,5.8237,5.838,5.8094,5.838,22100.0
2006-02-06 10:30:00,8.16,8.19,8.15,8.19,21000.0,5.838,5.8595,5.8309,5.8595,21000.0
2006-02-06 11:00:00,8.18,8.2,8.18,8.19,18200.0,5.8523,5.8666,5.8523,5.8595,18200.0
2006-02-06 11:30:00,8.19,8.21,8.19,8.2,22300.0,5.8595,5.8738,5.8595,5.8666,22300.0
2006-02-06 12:00:00,8.21,8.22,8.21,8.21,20000.0,5.8738,5.8809,5.8738,5.8738,20000.0
2006-02-06 12:30:00,8.21,8.22,8.2,8.21,17400.0,5.8738,5.8809,5.8666,5.8738,17400.0
2006-02-06 13:00:00,8.22,8.22,8.2,8.21,51700.0,5.8809,5.8809,5.8666,5.8738,51700.0
2006-02-06 13:30:00,8.22,8.23,8.2,8.22,31100.0,5.8809,5.8881,5.8666,5.8809,31100.0
2006-02-06 14:00:00,8.23,8.23,8.19,8.19,20200.0,5.8881,5.8881,5.8595,5.8595,20200.0
2006-02-06 14:30:00,8.19,8.2,8.18,8.2,25800.0,5.8595,5.8666,5.8523,5.8666,25800.0
2006-02-06 15:00:00,8.2,8.2,8.19,8.19,13700.0,5.8666,5.8666,5.8595,5.8595,13700.0
2006-02-06 15:30:00,8.19,8.25,8.19,8.25,100900.0,5.8595,5.9024,5.8595,5.9024,100900.0
2006-02-07 09:30:00,8.24,8.29,8.22,8.27,9700.0,5.8952,5.931,5.8809,5.9167,9700.0
2006-02-07 10:00:00,8.28,8.28,8.23,8.23,11100.0,5.9239,5.9239,5.8881,5.8881,11100.0
2006-02-07 10:30:00,8.23,8.24,8.23,8.23,8200.0,5.8881,5.8952,5.8881,5.8881,8200.0
2006-02-07 11:00:00,8.23,8.24,8.23,8.23,7500.0,5.8881,5.8952,5.8881,5.8881,7500.0
2006-02-07 11:30:00,8.23,8.26,8.23,8.24,47800.0,5.8881,5.9096,5.8881,5.8952,47800.0
2006-02-07 12:00:00,8.24,8.25,8.23,8.24,20500.0,5.8952,5.9024,5.8881,5.8952,20500.0
2006-02-07 12:30:00,8.24,8.25,8.22,8.23,11500.0,5.8952,5.9024,5.8809,5.8881,11500.0
2006-02-07 13:00:00,8.24,8.24,8.22,8.24,12900.0,5.8952,5.8952,5.8809,5.8952,12900.0
2006-02-07 13:30:00,8.24,8.26,8.23,8.26,14700.0,5.8952,5.9096,5.8881,5.9096,14700.0
2006-02-07 14:00:00,8.25,8.26,8.25,8.26,21500.0,5.9024,5.9096,5.9024,5.9096,21500.0
2006-02-07 14:30:00,8.25,8.27,8.25,8.26,28700.0,5.9024,5.9167,5.9024,5.9096,28700.0
2006-02-07 15:00:00,8.26,8.26,8.19,8.21,28500.0,5.9096,5.9096,5.8595,5.8738,28500.0
2006-02-07 15:30:00,8.2,8.24,8.19,8.24,12900.0,5.8666,5.8952,5.8595,5.8952,12900.0
2006-02-08 09:30:00,8.21,8.22,8.16,8.16,13800.0,5.8738,5.8809,5.838,5.838,13800.0
2006-02-08 10:00:00,8.16,8.17,8.15,8.17,15700.0,5.838,5.8452,5.8309,5.8452,15700.0
2006-02-08 10:30:00,8.17,8.19,8.16,8.19,11500.0,5.8452,5.8595,5.838,5.8595,11500.0
2006-02-08 11:00:00,8.2,8.27,8.2,8.24,34400.0,5.8666,5.9167,5.8666,5.8952,34400.0
2006-02-08 11:30:00,8.25,8.25,8.2,8.21,21900.0,5.9024,5.9024,5.8666,5.8738,21900.0
2006-02-08 12:00:00,8.22,8.22,8.2,8.2,3900.0,5.8809,5.8809,5.8666,5.8666,3900.0
2006-02-08 12:30:00,8.21,8.23,8.21,8.23,14700.0,5.8738,5.8881,5.8738,5.8881,14700.0
2006-02-08 13:00:00,8.23,8.23,8.22,8.23,14500.0,5.8881,5.8881,5.8809,5.8881,14500.0
2006-02-08 13:30:00,8.23,8.24,8.22,8.23,8600.0,5.8881,5.8952,5.8809,5.8881,8600.0
2006-02-08 14:00:00,8.23,8.23,8.21,8.21,18400.0,5.8881,5.8881,5.8738,5.8738,18400.0
2006-02-08 14:30:00,8.22,8.22,8.21,8.22,18000.0,5.8809,5.8809,5.8738,5.8809,18000.0
2006-02-08 15:00:00,8.21,8.22,8.2,8.2,17400.0,5.8738,5.8809,5.8666,5.8666,17400.0
2006-02-08 15:30:00,8.21,8.21,8.2,8.21,10100.0,5.8738,5.8738,5.8666,5.8738,10100.0
2006-02-09 09:30:00,8.2,8.25,8.2,8.23,13000.0,5.8666,5.9024,5.8666,5.8881,13000.0
2006-02-09 10:00:00,8.24,8.25,8.22,8.23,8900.0,5.8952,5.9024,5.8809,5.8881,8900.0
2006-02-09 10:30:00,8.23,8.24,8.21,8.21,7900.0,5.8881,5.8952,5.8738,5.8738,7900.0
2006-02-09 11:00:00,8.22,8.22,8.2,8.22,26700.0,5.8809,5.8809,5.8666,5.8809,26700.0
2006-02-09 11:30:00,8.22,8.28,8.22,8.26,40900.0,5.8809,5.9239,5.8809,5.9096,40900.0
2006-02-09 12:00:00,8.25,8.25,8.23,8.24,11500.0,5.9024,5.9024,5.8881,5.8952,11500.0
2006-02-09 12:30:00,8.24,8.25,8.23,8.24,7500.0,5.8952,5.9024,5.8881,5.8952,7500.0
2006-02-09 13:00:00,8.24,8.26,8.23,8.26,26500.0,5.8952,5.9096,5.8881,5.9096,26500.0
2006-02-09 13:30:00,8.26,8.26,8.24,8.26,19500.0,5.9096,5.9096,5.8952,5.9096,19500.0
2006-02-09 14:00:00,8.26,8.26,8.25,8.25,27200.0,5.9096,5.9096,5.9024,5.9024,27200.0
2006-02-09 14:30:00,8.25,8.26,8.24,8.25,31400.0,5.9024,5.9096,5.8952,5.9024,31400.0
2006-02-09 15:00:00,8.26,8.26,8.25,8.25,44000.0,5.9096,5.9096,5.9024,5.9024,44000.0
2006-02-09 15:30:00,8.26,8.27,8.25,8.27,65800.0,5.9096,5.9167,5.9024,5.9167,65800.0
2006-02-10 09:30:00,8.27,8.3,8.26,8.28,17300.0,5.9167,5.9382,5.9096,5.9239,17300.0
2006-02-10 10:00:00,8.29,8.29,8.26,8.27,16200.0,5.931,5.931,5.9096,5.9167,16200.0
2006-02-10 10:30:00,8.27,8.29,8.26,8.29,19000.0,5.9167,5.931,5.9096,5.931,19000.0
2006-02-10 11:00:00,8.29,8.32,8.29,8.31,36800.0,5.931,5.9525,5.931,5.9453,36800.0
2006-02-10 11:30:00,8.32,8.32,8.3,8.31,19300.0,5.9525,5.9525,5.9382,5.9453,19300.0
2006-02-10 12:00:00,8.31,8.31,8.3,8.3,4000.0,5.9453,5.9453,5.9382,5.9382,4000.0
2006-02-10 12:30:00,8.31,8.31,8.29,8.29,13100.0,5.9453,5.9453,5.931,5.931,13100.0
2006-02-10 13:00:00,8.3,8.31,8.29,8.31,21200.0,5.9382,5.9453,5.931,5.9453,21200.0
2006-02-10 13:30:00,8.31,8.32,8.3,8.31,20400.0,5.9453,5.9525,5.9382,5.9453,20400.0
2006-02-10 14:00:00,8.31,8.32,8.3,8.31,16000.0,5.9453,5.9525,5.9382,5.9453,16000.0
2006-02-10 14:30:00,8.31,8.39,8.31,8.39,63400.0,5.9453,6.0026,5.9453,6.0026,63400.0
2006-02-10 15:00:00,8.4,8.43,8.38,8.43,101000.0,6.0097,6.0312,5.9954,6.0312,101000.0
2006-02-10 15:30:00,8.42,8.46,8.39,8.45,108600.0,6.024,6.0526,6.0026,6.0455,108600.0
2006-02-13 09:30:00,8.48,8.49,8.4,8.4,37500.0,6.067,6.0741,6.0097,6.0097,37500.0
2006-02-13 10:00:00,8.41,8.41,8.34,8.34,26400.0,6.0169,6.0169,5.9668,5.9668,26400.0
2006-02-13 10:30:00,8.34,8.42,8.34,8.41,19400.0,5.9668,6.024,5.9668,6.0169,19400.0
2006-02-13 11:00:00,8.41,8.42,8.4,8.4,17000.0,6.0169,6.024,6.0097,6.0097,17000.0
2006-02-13 11:30:00,8.41,8.41,8.37,8.37,32700.0,6.0169,6.0169,5.9883,5.9883,32700.0
2006-02-13 12:00:00,8.37,8.38,8.37,8.37,15200.0,5.9883,5.9954,5.9883,5.9883,15200.0
2006-02-13 12:30:00,8.38,8.41,8.38,8.41,17600.0,5.9954,6.0169,5.9954,6.0169,17600.0
2006-02-13 13:00:00,8.4,8.41,8.39,8.39,15400.0,6.0097,6.0169,6.0026,6.0026,15400.0
2006-02-13 13:30:00,8.4,8.4,8.38,8.38,12000.0,6.0097,6.0097,5.9954,5.9954,12000.0
2006-02-13 14:00:00,8.38,8.38,8.37,8.38,38300.0,5.9954,5.9954,5.9883,5.9954,38300.0
2006-02-13 14:30:00,8.37,8.39,8.37,8.39,23800.0,5.9883,6.0026,5.9883,6.0026,23800.0
2006-02-13 15:00:00,8.39,8.41,8.38,8.41,40400.0,6.0026,6.0169,5.9954,6.0169,40400.0
2006-02-13 15:30:00,8.4,8.45,8.4,8.43,61000.0,6.0097,6.0455,6.0097,6.0312,61000.0
2006-02-14 09:30:00,8.4,8.45,8.38,8.38,17400.0,6.0097,6.0455,5.9954,5.9954,17400.0
2006-02-14 10:00:00,8.36,8.39,8.35,8.36,14700.0,5.9811,6.0026,5.9739,5.9811,14700.0
2006-02-14 10:30:00,8.35,8.36,8.33,8.34,23700.0,5.9739,5.9811,5.9596,5.9668,23700.0
2006-02-14 11:00:00,8.34,8.35,8.33,8.34,10300.0,5.9668,5.9739,5.9596,5.9668,10300.0
2006-02-14 11:30:00,8.35,8.4,8.34,8.4,15200.0,5.9739,6.0097,5.9668,6.0097,15200.0
2006-02-14 12:00:00,8.4,8.4,8.38,8.39,7600.0,6.0097,6.0097,5.9954,6.0026,7600.0
2006-02-14 12:30:00,8.39,8.4,8.38,8.4,19300.0,6.0026,6.0097,5.9954,6.0097,19300.0
2006-02-14 13:00:00,8.41,8.41,8.39,8.4,4300.0,6.0169,6.0169,6.0026,6.0097,4300.0
2006-02-14 13:30:00,8.4,8.4,8.39,8.4,11300.0,6.0097,6.0097,6.0026,6.0097,11300.0
2006-02-14 14:00:00,8.4,8.4,8.38,8.38,9400.0,6.0097,6.0097,5.9954,5.9954,9400.0
2006-02-14 14:30:00,8.38,8.41,8.38,8.41,26100.0,5.9954,6.0169,5.9954,6.0169,26100.0
2006-02-14 15:00:00,8.41,8.41,8.4,8.41,12900.0,6.0169,6.0169,6.0097,6.0169,12900.0
2006-02-14 15:30:00,8.4,8.41,8.36,8.4,54600.0,6.0097,6.0169,5.9811,6.0097,54600.0
2006-02-15 09:30:00,8.3,8.3,8.18,8.22,91700.0,5.9382,5.9382,5.8523,5.8809,91700.0
2006-02-15 10:00:00,8.2,8.23,8.19,8.2,64100.0,5.8666,5.8881,5.8595,5.8666,64100.0
2006-02-15 10:30:00,8.2,8.22,8.19,8.22,178400.0,5.8666,5.8809,5.8595,5.8809,178400.0
2006-02-15 11:00:00,8.22,8.25,8.21,8.25,32100.0,5.8809,5.9024,5.8738,5.9024,32100.0
2006-02-15 11:30:00,8.24,8.24,8.22,8.23,22300.0,5.8952,5.8952,5.8809,5.8881,22300.0
2006-02-15 12:00:00,8.24,8.25,8.23,8.24,4800.0,5.8952,5.9024,5.8881,5.8952,4800.0
2006-02-15 12:30:00,8.25,8.25,8.24,8.25,6900.0,5.9024,5.9024,5.8952,5.9024,6900.0
2006-02-15 13:00:00,8.25,8.26,8.25,8.25,15800.0,5.9024,5.9096,5.9024,5.9024,15800.0
2006-02-15 13:30:00,8.25,8.26,8.25,8.26,19500.0,5.9024,5.9096,5.9024,5.9096,19500.0
2006-02-15 14:00:00,8.26,8.27,8.23,8.27,10300.0,5.9096,5.9167,5.8881,5.9167,10300.0
2006-02-15 14:30:00,8.27,8.27,8.25,8.26,15000.0,5.9167,5.9167,5.9024,5.9096,15000.0
2006-02-15 15:00:00,8.27,8.27,8.26,8.27,13600.0,5.9167,5.9167,5.9096,5.9167,13600.0
2006-02-15 15:30:00,8.27,8.28,8.27,8.27,15100.0,5.9167,5.9239,5.9167,5.9167,15100.0
2006-02-16 09:30:00,8.24,8.27,8.24,8.24,23400.0,5.8952,5.9167,5.8952,5.8952,23400.0
2006-02-16 10:00:00,8.24,8.25,8.24,8.25,24300.0,5.8952,5.9024,5.8952,5.9024,24300.0
2006-02-16 10:30:00,8.25,8.26,8.23,8.24,22400.0,5.9024,5.9096,5.8881,5.8952,22400.0
2006-02-16 11:00:00,8.24,8.24,8.18,8.19,56800.0,5.8952,5.8952,5.8523,5.8595,56800.0
2006-02-16 11:30:00,8.19,8.2,8.17,8.18,140000.0,5.8595,5.8666,5.8452,5.8523,140000.0
2006-02-16 12:00:00,8.17,8.2,8.13,8.14,58000.0,5.8452,5.8666,5.8166,5.8237,58000.0
2006-02-16 12:30:00,8.14,8.16,8.13,8.15,100700.0,5.8237,5.838,5.8166,5.8309,100700.0
2006-02-16 13:00:00,8.15,8.19,8.15,8.16,24400.0,5.8309,5.8595,5.8309,5.838,24400.0
2006-02-16 13:30:00,8.16,8.16,8.15,8.15,55000.0,5.838,5.838,5.8309,5.8309,55000.0
2006-02-16 14:00:00,8.15,8.15,8.14,8.15,13400.0,5.8309,5.8309,5.8237,5.8309,13400.0
2006-02-16 14:30:00,8.14,8.15,8.13,8.13,15700.0,5.8237,5.8309,5.8166,5.8166,15700.0
2006-02-16 15:00:00,8.14,8.15,8.13,8.14,16700.0,5.8237,5.8309,5.8166,5.8237,16700.0
2006-02-16 15:30:00,8.15,8.15,8.14,8.15,49600.0,5.8309,5.8309,5.8237,5.8309,49600.0
2006-02-17 09:30:00,8.1,8.15,8.1,8.12,23900.0,5.7951,5.8309,5.7951,5.8094,23900.0
2006-02-17 10:00:00,8.12,8.12,8.1,8.11,14100.0,5.8094,5.8094,5.7951,5.8022,14100.0
2006-02-17 10:30:00,8.12,8.15,8.1,8.15,33400.0,5.8094,5.8309,5.7951,5.8309,33400.0
2006-02-17 11:00:00,8.16,8.17,8.13,8.14,27900.0,5.838,5.8452,5.8166,5.8237,27900.0
2006-02-17 11:30:00,8.14,8.15,8.12,8.13,18200.0,5.8237,5.8309,5.8094,5.8166,18200.0
2006-02-17 12:00:00,8.12,8.14,8.12,8.14,21600.0,5.8094,5.8237,5.8094,5.8237,21600.0
2006-02-17 12:30:00,8.13,8.14,8.13,8.13,14600.0,5.8166,5.8237,5.8166,5.8166,14600.0
2006-02-17 13:00:00,8.13,8.14,8.12,8.13,42500.0,5.8166,5.8237,5.8094,5.8166,42500.0
2006-02-17 13:30:00,8.13,8.14,8.11,8.12,39900.0,5.8166,5.8237,5.8022,5.8094,39900.0
2006-02-17 14:00:00,8.12,8.13,8.12,8.13,17400.0,5.8094,5.8166,5.8094,5.8166,17400.0
2006-02-17 14:30:00,8.12,8.15,8.12,8.14,67400.0,5.8094,5.8309,5.8094,5.8237,67400.0
2006-02-17 15:00:00,8.13,8.13,8.1,8.13,30300.0,5.8166,5.8166,5.7951,5.8166,30300.0
2006-02-17 15:30:00,8.12,8.17,8.11,8.11,116900.0,5.8094,5.8452,5.8022,5.8022,116900.0
2006-02-21 09:30:00,8.1,8.11,8.03,8.05,51200.0,5.7951,5.8022,5.745,5.7593,51200.0
2006-02-21 10:00:00,8.06,8.08,8.02,8.04,39300.0,5.7665,5.7808,5.7379,5.7522,39300.0
2006-02-21 10:30:00,8.04,8.05,8.02,8.04,19900.0,5.7522,5.7593,5.7379,5.7522,19900.0
2006-02-21 11:00:00,8.03,8.04,8.01,8.02,168500.0,5.745,5.7522,5.7307,5.7379,168500.0
2006-02-21 11:30:00,8.03,8.08,8.01,8.01,45900.0,5.745,5.7808,5.7307,5.7307,45900.0
2006-02-21 12:00:00,8.02,8.02,8.0,8.01,499600.0,5.7379,5.7379,5.7235,5.7307,499600.0
2006-02-21 12:30:00,8.01,8.02,8.0,8.02,12100.0,5.7307,5.7379,5.7235,5.7379,12100.0
2006-02-21 13:00:00,8.02,8.03,8.02,8.03,7800.0,5.7379,5.745,5.7379,5.745,7800.0
2006-02-21 13:30:00,8.03,8.03,8.0,8.0,38200.0,5.745,5.745,5.7235,5.7235,38200.0
2006-02-21 14:00:00,8.0,8.02,8.0,8.01,18800.0,5.7235,5.7379,5.7235,5.7307,18800.0
2006-02-21 14:30:00,8.01,8.03,8.0,8.02,21500.0,5.7307,5.745,5.7235,5.7379,21500.0
2006-02-21 15:00:00,8.01,8.08,8.0,8.08,50200.0,5.7307,5.7808,5.7235,5.7808,50200.0
2006-02-21 15:30:00,8.07,8.12,8.06,8.07,101000.0,5.7736,5.8094,5.7665,5.7736,101000.0
2006-02-22 09:30:00,8.1,8.14,8.07,8.12,39500.0,5.7951,5.8237,5.7736,5.8094,39500.0
2006-02-22 10:00:00,8.12,8.13,8.08,8.08,56300.0,5.8094,5.8166,5.7808,5.7808,56300.0
2006-02-22 10:30:00,8.07,8.09,8.0,8.01,25900.0,5.7736,5.7879,5.7235,5.7307,25900.0
2006-02-22 11:00:00,8.01,8.04,8.01,8.03,20300.0,5.7307,5.7522,5.7307,5.745,20300.0
2006-02-22 11:30:00,8.03,8.04,8.0,8.02,133100.0,5.745,5.7522,5.7235,5.7379,133100.0
2006-02-22 12:00:00,8.02,8.06,8.01,8.05,12300.0,5.7379,5.7665,5.7307,5.7593,12300.0
2006-02-22 12:30:00,8.05,8.07,8.04,8.04,16800.0,5.7593,5.7736,5.7522,5.7522,16800.0
2006-02-22 13:00:00,8.05,8.05,8.03,8.03,15400.0,5.7593,5.7593,5.745,5.745,15400.0
2006-02-22 13:30:00,8.03,8.04,8.0,8.03,36600.0,5.745,5.7522,5.7235,5.745,36600.0
2006-02-22 14:00:00,8.03,8.03,8.02,8.03,12600.0,5.745,5.745,5.7379,5.745,12600.0
2006-02-22 14:30:00,8.03,8.04,8.02,8.03,16100.0,5.745,5.7522,5.7379,5.745,16100.0
2006-02-22 15:00:00,8.03,8.07,8.02,8.07,37000.0,5.745,5.7736,5.7379,5.7736,37000.0
2006-02-22 15:30:00,8.07,8.09,8.04,8.04,81500.0,5.7736,5.7879,5.7522,5.7522,81500.0
2006-02-23 09:30:00,8.05,8.08,8.01,8.07,20300.0,5.7593,5.7808,5.7307,5.7736,20300.0
2006-02-23 10:00:00,8.07,8.07,8.03,8.03,10400.0,5.7736,5.7736,5.745,5.745,10400.0
2006-02-23 10:30:00,8.04,8.04,8.01,8.01,9700.0,5.7522,5.7522,5.7307,5.7307,9700.0
2006-02-23 11:00:00,8.02,8.02,8.0,8.01,20800.0,5.7379,5.7379,5.7235,5.7307,20800.0
2006-02-23 11:30:00,8.02,8.02,7.97,8.01,242300.0,5.7379,5.7379,5.7021,5.7307,242300.0
2006-02-23 12:00:00,8.01,8.02,8.0,8.02,35600.0,5.7307,5.7379,5.7235,5.7379,35600.0
2006-02-23 12:30:00,8.02,8.03,8.0,8.0,18300.0,5.7379,5.745,5.7235,5.7235,18300.0
2006-02-23 13:00:00,8.0,8.02,7.99,8.0,14100.0,5.7235,5.7379,5.7164,5.7235,14100.0
2006-02-23 13:30:00,8.0,8.0,7.98,7.99,31800.0,5.7235,5.7235,5.7092,5.7164,31800.0
2006-02-23 14:00:00,8.0,8.01,7.98,7.99,85100.0,5.7235,5.7307,5.7092,5.7164,85100.0
2006-02-23 14:30:00,7.99,8.0,7.98,7.99,29400.0,5.7164,5.7235,5.7092,5.7164,29400.0
2006-02-23 15:00:00,8.0,8.0,7.94,7.95,62800.0,5.7235,5.7235,5.6806,5.6878,62800.0
2006-02-23 15:30:00,7.95,8.0,7.94,7.99,201100.0,5.6878,5.7235,5.6806,5.7164,201100.0
2006-02-24 09:30:00,7.96,7.97,7.94,7.96,25400.0,5.6949,5.7021,5.6806,5.6949,25400.0
2006-02-24 10:00:00,7.98,8.02,7.97,7.99,9200.0,5.7092,5.7379,5.7021,5.7164,9200.0
2006-02-24 10:30:00,8.0,8.01,7.96,7.97,9400.0,5.7235,5.7307,5.6949,5.7021,9400.0
2006-02-24 11:00:00,7.98,8.0,7.98,7.99,9100.0,5.7092,5.7235,5.7092,5.7164,9100.0
2006-02-24 11:30:00,7.99,8.0,7.99,8.0,6300.0,5.7164,5.7235,5.7164,5.7235,6300.0
2006-02-24 12:00:00,7.99,8.0,7.99,7.99,18700.0,5.7164,5.7235,5.7164,5.7164,18700.0
2006-02-24 12:30:00,7.99,8.0,7.99,8.0,9500.0,5.7164,5.7235,5.7164,5.7235,9500.0
2006-02-24 13:00:00,8.0,8.02,7.99,8.0,52300.0,5.7235,5.7379,5.7164,5.7235,52300.0
2006-02-24 13:30:00,8.02,8.04,8.0,8.01,37800.0,5.7379,5.7522,5.7235,5.7307,37800.0
2006-02-24 14:00:00,8.0,8.01,7.99,8.0,8100.0,5.7235,5.7307,5.7164,5.7235,8100.0
2006-02-24 14:30:00,8.0,8.0,7.98,8.0,13200.0,5.7235,5.7235,5.7092,5.7235,13200.0
2006-02-24 15:00:00,8.0,8.01,7.99,8.0,24000.0,5.7235,5.7307,5.7164,5.7235,24000.0
2006-02-24 15:30:00,8.0,8.0,7.95,8.0,44400.0,5.7235,5.7235,5.6878,5.7235,44400.0
2006-02-27 09:30:00,7.98,7.98,7.88,7.94,32900.0,5.7092,5.7092,5.6377,5.6806,32900.0
2006-02-27 10:00:00,7.92,7.95,7.91,7.94,20300.0,5.6663,5.6878,5.6592,5.6806,20300.0
2006-02-27 10:30:00,7.95,7.99,7.93,7.99,13500.0,5.6878,5.7164,5.6735,5.7164,13500.0
2006-02-27 11:00:00,7.99,8.01,7.98,8.0,66700.0,5.7164,5.7307,5.7092,5.7235,66700.0
2006-02-27 11:30:00,8.0,8.01,7.98,8.01,55000.0,5.7235,5.7307,5.7092,5.7307,55000.0
2006-02-27 12:00:00,8.01,8.02,8.0,8.01,16700.0,5.7307,5.7379,5.7235,5.7307,16700.0
2006-02-27 12:30:00,8.01,8.01,7.98,7.98,24200.0,5.7307,5.7307,5.7092,5.7092,24200.0
2006-02-27 13:00:00,7.98,7.99,7.97,7.98,97000.0,5.7092,5.7164,5.7021,5.7092,97000.0
2006-02-27 13:30:00,7.99,8.0,7.98,7.98,18500.0,5.7164,5.7235,5.7092,5.7092,18500.0
2006-02-27 14:00:00,7.99,8.0,7.97,7.98,11800.0,5.7164,5.7235,5.7021,5.7092,11800.0
2006-02-27 14:30:00,7.98,8.0,7.97,7.99,8300.0,5.7092,5.7235,5.7021,5.7164,8300.0
2006-02-27 15:00:00,7.99,8.0,7.98,7.99,12100.0,5.7164,5.7235,5.7092,5.7164,12100.0
2006-02-27 15:30:00,8.0,8.0,7.96,7.98,40000.0,5.7235,5.7235,5.6949,5.7092,40000.0
2006-02-28 09:30:00,7.99,8.0,7.99,8.0,9900.0,5.7164,5.7235,5.7164,5.7235,9900.0
2006-02-28 10:00:00,8.0,8.0,7.95,7.97,19300.0,5.7235,5.7235,5.6878,5.7021,19300.0
2006-02-28 10:30:00,7.97,7.97,7.94,7.96,13100.0,5.7021,5.7021,5.6806,5.6949,13100.0
2006-02-28 11:00:00,7.95,7.99,7.95,7.96,31600.0,5.6878,5.7164,5.6878,5.6949,31600.0
2006-02-28 11:30:00,7.96,7.96,7.94,7.95,125200.0,5.6949,5.6949,5.6806,5.6878,125200.0
2006-02-28 12:00:00,7.95,7.95,7.94,7.95,4800.0,5.6878,5.6878,5.6806,5.6878,4800.0
2006-02-28 12:30:00,7.95,7.96,7.94,7.95,13300.0,5.6878,5.6949,5.6806,5.6878,13300.0
2006-02-28 13:00:00,7.95,7.95,7.94,7.95,9000.0,5.6878,5.6878,5.6806,5.6878,9000.0
2006-02-28 13:30:00,7.95,7.95,7.94,7.95,3800.0,5.6878,5.6878,5.6806,5.6878,3800.0
2006-02-28 14:00:00,7.95,7.95,7.93,7.94,2400.0,5.6878,5.6878,5.6735,5.6806,2400.0
2006-02-28 14:30:00,7.94,7.95,7.91,7.93,20300.0,5.6806,5.6878,5.6592,5.6735,20300.0
2006-02-28 15:00:00,7.91,7.93,7.9,7.92,23300.0,5.6592,5.6735,5.652,5.6663,23300.0
2006-02-28 15:30:00,7.92,8.0,7.92,7.95,59300.0,5.6663,5.7235,5.6663,5.6878,59300.0
2006-03-01 09:30:00,7.98,8.0,7.96,7.98,10300.0,5.7092,5.7235,5.6949,5.7092,10300.0
2006-03-01 10:00:00,7.98,8.09,7.97,8.09,54300.0,5.7092,5.7879,5.7021,5.7879,54300.0
2006-03-01 10:30:00,8.09,8.09,7.97,8.0,58300.0,5.7879,5.7879,5.7021,5.7235,58300.0
2006-03-01 11:00:00,8.02,8.03,8.0,8.0,58700.0,5.7379,5.745,5.7235,5.7235,58700.0
2006-03-01 11:30:00,8.0,8.02,8.0,8.0,54400.0,5.7235,5.7379,5.7235,5.7235,54400.0
2006-03-01 12:00:00,8.0,8.02,7.97,7.99,36700.0,5.7235,5.7379,5.7021,5.7164,36700.0
2006-03-01 12:30:00,8.0,8.01,7.95,7.98,17300.0,5.7235,5.7307,5.6878,5.7092,17300.0
2006-03-01 13:00:00,7.99,8.0,7.99,7.99,12800.0,5.7164,5.7235,5.7164,5.7164,12800.0
2006-03-01 13:30:00,7.99,8.0,7.94,7.94,16200.0,5.7164,5.7235,5.6806,5.6806,16200.0
2006-03-01 14:00:00,7.94,7.98,7.94,7.95,214000.0,5.6806,5.7092,5.6806,5.6878,214000.0
2006-03-01 14:30:00,7.96,8.0,7.96,8.0,15000.0,5.6949,5.7235,5.6949,5.7235,15000.0
2006-03-01 15:00:00,8.0,8.01,7.98,8.01,34900.0,5.7235,5.7307,5.7092,5.7307,34900.0
2006-03-01 15:30:00,8.01,8.06,7.95,8.03,117100.0,5.7307,5.7665,5.6878,5.745,117100.0
2006-03-02 09:30:00,8.03,8.1,8.02,8.1,14800.0,5.745,5.7951,5.7379,5.7951,14800.0
2006-03-02 10:00:00,8.09,8.16,8.09,8.15,24500.0,5.7879,5.838,5.7879,5.8309,24500.0
2006-03-02 10:30:00,8.15,8.2,8.14,8.18,37400.0,5.8309,5.8666,5.8237,5.8523,37400.0
2006-03-02 11:00:00,8.18,8.19,8.17,8.19,27100.0,5.8523,5.8595,5.8452,5.8595,27100.0
2006-03-02 11:30:00,8.19,8.21,8.19,8.21,24200.0,5.8595,5.8738,5.8595,5.8738,24200.0
2006-03-02 12:00:00,8.21,8.24,8.2,8.24,40600.0,5.8738,5.8952,5.8666,5.8952,40600.0
2006-03-02 12:30:00,8.24,8.3,8.23,8.28,54600.0,5.8952,5.9382,5.8881,5.9239,54600.0
2006-03-02 13:00:00,8.28,8.3,8.26,8.28,55100.0,5.9239,5.9382,5.9096,5.9239,55100.0
2006-03-02 13:30:00,8.29,8.29,8.26,8.27,53000.0,5.931,5.931,5.9096,5.9167,53000.0
2006-03-02 14:00:00,8.27,8.3,8.27,8.3,52400.0,5.9167,5.9382,5.9167,5.9382,52400.0
2006-03-02 14:30:00,8.31,8.34,8.27,8.31,63700.0,5.9453,5.9668,5.9167,5.9453,63700.0
2006-03-02 15:00:00,8.3,8.35,8.3,8.33,67600.0,5.9382,5.9739,5.9382,5.9596,67600.0
2006-03-02 15:30:00,8.34,8.34,8.24,8.24,108300.0,5.9668,5.9668,5.8952,5.8952,108300.0
2006-03-03 09:30:00,8.27,8.29,8.21,8.25,132500.0,5.9167,5.931,5.8738,5.9024,132500.0
2006-03-03 10:00:00,8.26,8.26,8.13,8.13,65200.0,5.9096,5.9096,5.8166,5.8166,65200.0
2006-03-03 10:30:00,8.13,8.23,8.13,8.22,38800.0,5.8166,5.8881,5.8166,5.8809,38800.0
2006-03-03 11:00:00,8.22,8.25,8.2,8.24,33400.0,5.8809,5.9024,5.8666,5.8952,33400.0
2006-03-03 11:30:00,8.24,8.27,8.24,8.25,47400.0,5.8952,5.9167,5.8952,5.9024,47400.0
2006-03-03 12:00:00,8.25,8.27,8.22,8.23,74700.0,5.9024,5.9167,5.8809,5.8881,74700.0
2006-03-03 12:30:00,8.23,8.24,8.2,8.23,57300.0,5.8881,5.8952,5.8666,5.8881,57300.0
2006-03-03 13:00:00,8.22,8.24,8.18,8.24,74800.0,5.8809,5.8952,5.8523,5.8952,74800.0
2006-03-03 13:30:00,8.23,8.25,8.23,8.25,23400.0,5.8881,5.9024,5.8881,5.9024,23400.0
2006-03-03 14:00:00,8.24,8.27,8.24,8.24,19500.0,5.8952,5.9167,5.8952,5.8952,19500.0
2006-03-03 14:30:00,8.24,8.26,8.24,8.24,34300.0,5.8952,5.9096,5.8952,5.8952,34300.0
2006-03-03 15:00:00,8.24,8.26,8.22,8.24,29900.0,5.8952,5.9096,5.8809,5.8952,29900.0
2006-03-03 15:30:00,8.24,8.24,8.15,8.17,108300.0,5.8952,5.8952,5.8309,5.8452,108300.0
2006-03-06 09:30:00,8.13,8.15,8.1,8.13,41900.0,5.8166,5.8309,5.7951,5.8166,41900.0
2006-03-06 10:00:00,8.13,8.15,8.11,8.15,45000.0,5.8166,5.8309,5.8022,5.8309,45000.0
2006-03-06 10:30:00,8.15,8.15,8.1,8.11,14600.0,5.8309,5.8309,5.7951,5.8022,14600.0
2006-03-06 11:00:00,8.11,8.12,8.08,8.1,53100.0,5.8022,5.8094,5.7808,5.7951,53100.0
2006-03-06 11:30:00,8.09,8.11,8.06,8.06,31400.0,5.7879,5.8022,5.7665,5.7665,31400.0
2006-03-06 12:00:00,8.06,8.08,8.05,8.08,28100.0,5.7665,5.7808,5.7593,5.7808,28100.0
2006-03-06 12:30:00,8.08,8.08,8.06,8.08,5800.0,5.7808,5.7808,5.7665,5.7808,5800.0
2006-03-06 13:00:00,8.08,8.08,7.98,8.04,22200.0,5.7808,5.7808,5.7092,5.7522,22200.0
2006-03-06 13:30:00,8.04,8.04,8.0,8.01,5700.0,5.7522,5.7522,5.7235,5.7307,5700.0
2006-03-06 14:00:00,8.0,8.01,7.99,8.01,12200.0,5.7235,5.7307,5.7164,5.7307,12200.0
2006-03-06 14:30:00,8.0,8.03,7.98,8.01,26000.0,5.7235,5.745,5.7092,5.7307,26000.0
2006-03-06 15:00:00,8.02,8.02,7.98,8.01,35300.0,5.7379,5.7379,5.7092,5.7307,35300.0
2006-03-06 15:30:00,8.01,8.04,8.0,8.04,30800.0,5.7307,5.7522,5.7235,5.7522,30800.0
2006-03-07 09:30:00,7.99,8.08,7.98,8.08,56800.0,5.7164,5.7808,5.7092,5.7808,56800.0
2006-03-07 10:00:00,8.08,8.08,8.03,8.03,22000.0,5.7808,5.7808,5.745,5.745,22000.0
2006-03-07 10:30:00,8.04,8.06,8.03,8.04,26000.0,5.7522,5.7665,5.745,5.7522,26000.0
2006-03-07 11:00:00,8.05,8.05,7.99,8.0,23400.0,5.7593,5.7593,5.7164,5.7235,23400.0
2006-03-07 11:30:00,8.0,8.0,7.92,7.98,57100.0,5.7235,5.7235,5.6663,5.7092,57100.0
2006-03-07 12:00:00,8.0,8.0,7.95,7.96,52700.0,5.7235,5.7235,5.6878,5.6949,52700.0
2006-03-07 12:30:00,7.97,7.99,7.96,7.98,32800.0,5.7021,5.7164,5.6949,5.7092,32800.0
2006-03-07 13:00:00,7.98,7.99,7.96,7.96,19300.0,5.7092,5.7164,5.6949,5.6949,19300.0
2006-03-07 13:30:00,7.97,7.99,7.96,7.98,28200.0,5.7021,5.7164,5.6949,5.7092,28200.0
2006-03-07 14:00:00,7.99,8.0,7.95,7.98,91300.0,5.7164,5.7235,5.6878,5.7092,91300.0
2006-03-07 14:30:00,7.99,8.0,7.97,7.98,72300.0,5.7164,5.7235,5.7021,5.7092,72300.0
2006-03-07 15:00:00,7.98,7.99,7.95,7.96,32900.0,5.7092,5.7164,5.6878,5.6949,32900.0
2006-03-07 15:30:00,7.96,7.97,7.93,7.96,69400.0,5.6949,5.7021,5.6735,5.6949,69400.0
2006-03-08 09:30:00,7.93,7.95,7.91,7.91,22600.0,5.6735,5.6878,5.6592,5.6592,22600.0
2006-03-08 10:00:00,7.9,7.92,7.9,7.92,20500.0,5.652,5.6663,5.652,5.6663,20500.0
2006-03-08 10:30:00,7.92,7.94,7.9,7.92,25700.0,5.6663,5.6806,5.652,5.6663,25700.0
2006-03-08 11:00:00,7.91,7.95,7.9,7.92,22700.0,5.6592,5.6878,5.652,5.6663,22700.0
2006-03-08 11:30:00,7.91,7.95,7.9,7.91,29700.0,5.6592,5.6878,5.652,5.6592,29700.0
2006-03-08 12:00:00,7.91,7.95,7.9,7.94,22400.0,5.6592,5.6878,5.652,5.6806,22400.0
2006-03-08 12:30:00,7.94,7.97,7.94,7.96,15000.0,5.6806,5.7021,5.6806,5.6949,15000.0
2006-03-08 13:00:00,7.96,7.98,7.92,7.92,21900.0,5.6949,5.7092,5.6663,5.6663,21900.0
2006-03-08 13:30:00,7.92,7.94,7.91,7.91,16500.0,5.6663,5.6806,5.6592,5.6592,16500.0
2006-03-08 14:00:00,7.92,7.94,7.91,7.91,28600.0,5.6663,5.6806,5.6592,5.6592,28600.0
2006-03-08 14:30:00,7.91,7.97,7.91,7.95,91300.0,5.6592,5.7021,5.6592,5.6878,91300.0
2006-03-08 15:00:00,7.95,7.97,7.92,7.94,107000.0,5.6878,5.7021,5.6663,5.6806,107000.0
2006-03-08 15:30:00,7.95,8.0,7.94,7.97,68000.0,5.6878,5.7235,5.6806,5.7021,68000.0
2006-03-09 09:30:00,7.95,8.0,7.89,7.99,23900.0,5.6878,5.7235,5.6448,5.7164,23900.0
2006-03-09 10:00:00,8.0,8.0,7.94,8.0,23700.0,5.7235,5.7235,5.6806,5.7235,23700.0
2006-03-09 10:30:00,7.99,8.03,7.99,7.99,35800.0,5.7164,5.745,5.7164,5.7164,35800.0
2006-03-09 11:00:00,8.0,8.01,7.98,8.01,40900.0,5.7235,5.7307,5.7092,5.7307,40900.0
2006-03-09 11:30:00,8.01,8.01,7.98,7.99,30500.0,5.7307,5.7307,5.7092,5.7164,30500.0
2006-03-09 12:00:00,8.0,8.0,7.9,7.99,25800.0,5.7235,5.7235,5.652,5.7164,25800.0
2006-03-09 12:30:00,8.0,8.0,7.96,7.98,12100.0,5.7235,5.7235,5.6949,5.7092,12100.0
2006-03-09 13:00:00,7.99,8.0,7.98,7.98,6700.0,5.7164,5.7235,5.7092,5.7092,6700.0
2006-03-09 13:30:00,7.98,8.0,7.95,7.96,8500.0,5.7092,5.7235,5.6878,5.6949,8500.0
2006-03-09 14:00:00,7.96,8.01,7.96,8.0,31100.0,5.6949,5.7307,5.6949,5.7235,31100.0
2006-03-09 14:30:00,8.01,8.02,8.0,8.01,10800.0,5.7307,5.7379,5.7235,5.7307,10800.0
2006-03-09 15:00:00,8.01,8.02,7.96,7.98,152100.0,5.7307,5.7379,5.6949,5.7092,152100.0
2006-03-09 15:30:00,7.99,8.01,7.99,8.0,30200.0,5.7164,5.7307,5.7164,5.7235,30200.0
2006-03-10 09:30:00,8.0,8.03,7.99,7.99,10400.0,5.7235,5.745,5.7164,5.7164,10400.0
2006-03-10 10:00:00,7.99,8.02,7.97,8.02,24200.0,5.7164,5.7379,5.7021,5.7379,24200.0
2006-03-10 10:30:00,8.01,8.03,8.0,8.02,16500.0,5.7307,5.745,5.7235,5.7379,16500.0
2006-03-10 11:00:00,8.01,8.02,7.98,7.98,19100.0,5.7307,5.7379,5.7092,5.7092,19100.0
2006-03-10 11:30:00,7.98,8.01,7.98,7.99,14100.0,5.7092,5.7307,5.7092,5.7164,14100.0
2006-03-10 12:00:00,8.0,8.01,7.99,8.0,15400.0,5.7235,5.7307,5.7164,5.7235,15400.0
2006-03-10 12:30:00,8.0,8.02,7.99,8.0,128500.0,5.7235,5.7379,5.7164,5.7235,128500.0
2006-03-10 13:00:00,8.0,8.0,7.96,7.97,40000.0,5.7235,5.7235,5.6949,5.7021,40000.0
2006-03-10 13:30:00,7.96,7.99,7.94,7.96,58600.0,5.6949,5.7164,5.6806,5.6949,58600.0
2006-03-10 14:00:00,7.96,7.98,7.94,7.97,14100.0,5.6949,5.7092,5.6806,5.7021,14100.0
2006-03-10 14:30:00,7.98,7.99,7.91,7.98,30600.0,5.7092,5.7164,5.6592,5.7092,30600.0
2006-03-10 15:00:00,7.98,7.98,7.94,7.95,36900.0,5.7092,5.7092,5.6806,5.6878,36900.0
2006-03-10 15:30:00,7.95,7.97,7.92,7.93,140200.0,5.6878,5.7021,5.6663,5.6735,140200.0
2006-03-13 09:30:00,7.92,7.94,7.85,7.89,61600.0,5.6663,5.6806,5.6162,5.6448,61600.0
2006-03-13 10:00:00,7.88,7.92,7.85,7.85,32200.0,5.6377,5.6663,5.6162,5.6162,32200.0
2006-03-13 10:30:00,7.86,7.89,7.6,7.8,106900.0,5.6234,5.6448,5.4374,5.5805,106900.0
2006-03-13 11:00:00,7.81,7.83,7.78,7.79,63000.0,5.5876,5.6019,5.5661,5.5733,63000.0
2006-03-13 11:30:00,7.78,7.82,7.77,7.77,33300.0,5.5661,5.5948,5.559,5.559,33300.0
2006-03-13 12:00:00,7.77,7.82,7.73,7.73,69000.0,5.559,5.5948,5.5304,5.5304,69000.0
2006-03-13 12:30:00,7.73,7.86,7.7,7.86,142700.0,5.5304,5.6234,5.5089,5.6234,142700.0
2006-03-13 13:00:00,7.86,7.91,7.85,7.88,32600.0,5.6234,5.6592,5.6162,5.6377,32600.0
2006-03-13 13:30:00,7.88,7.92,7.88,7.9,23100.0,5.6377,5.6663,5.6377,5.652,23100.0
2006-03-13 14:00:00,7.9,7.91,7.89,7.91,40400.0,5.652,5.6592,5.6448,5.6592,40400.0
2006-03-13 14:30:00,7.91,7.94,7.88,7.89,237800.0,5.6592,5.6806,5.6377,5.6448,237800.0
2006-03-13 15:00:00,7.89,7.91,7.89,7.89,23400.0,5.6448,5.6592,5.6448,5.6448,23400.0
2006-03-13 15:30:00,7.89,7.94,7.89,7.91,29800.0,5.6448,5.6806,5.6448,5.6592,29800.0
2006-03-14 09:30:00,7.92,7.93,7.87,7.9,20100.0,5.6663,5.6735,5.6305,5.652,20100.0
2006-03-14 10:00:00,7.9,7.9,7.85,7.89,75600.0,5.652,5.652,5.6162,5.6448,75600.0
2006-03-14 10:30:00,7.89,7.91,7.89,7.91,14900.0,5.6448,5.6592,5.6448,5.6592,14900.0
2006-03-14 11:00:00,7.9,7.94,7.9,7.93,18500.0,5.652,5.6806,5.652,5.6735,18500.0
2006-03-14 11:30:00,7.92,7.95,7.89,7.93,33700.0,5.6663,5.6878,5.6448,5.6735,33700.0
2006-03-14 12:00:00,7.93,7.94,7.9,7.92,12800.0,5.6735,5.6806,5.652,5.6663,12800.0
2006-03-14 12:30:00,7.92,7.92,7.89,7.91,12600.0,5.6663,5.6663,5.6448,5.6592,12600.0
2006-03-14 13:00:00,7.9,7.95,7.9,7.92,20800.0,5.652,5.6878,5.652,5.6663,20800.0
2006-03-14 13:30:00,7.92,7.93,7.89,7.91,43500.0,5.6663,5.6735,5.6448,5.6592,43500.0
2006-03-14 14:00:00,7.9,7.92,7.89,7.91,22000.0,5.652,5.6663,5.6448,5.6592,22000.0
2006-03-14 14:30:00,7.9,7.91,7.88,7.88,35400.0,5.652,5.6592,5.6377,5.6377,35400.0
2006-03-14 15:00:00,7.89,7.9,7.88,7.89,19600.0,5.6448,5.652,5.6377,5.6448,19600.0
2006-03-14 15:30:00,7.9,7.93,7.88,7.88,73400.0,5.652,5.6735,5.6377,5.6377,73400.0
2006-03-15 09:30:00,7.91,7.92,7.7,7.77,213900.0,5.6592,5.6663,5.5089,5.559,213900.0
2006-03-15 10:00:00,7.78,7.78,7.74,7.77,54900.0,5.5661,5.5661,5.5375,5.559,54900.0
2006-03-15 10:30:00,7.77,7.77,7.7,7.71,56400.0,5.559,5.559,5.5089,5.5161,56400.0
2006-03-15 11:00:00,7.71,7.72,7.68,7.7,968600.0,5.5161,5.5232,5.4946,5.5089,968600.0
2006-03-15 11:30:00,7.7,7.72,7.68,7.72,73400.0,5.5089,5.5232,5.4946,5.5232,73400.0
2006-03-15 12:00:00,7.73,7.73,7.7,7.73,169600.0,5.5304,5.5304,5.5089,5.5304,169600.0
2006-03-15 12:30:00,7.73,7.75,7.72,7.74,51700.0,5.5304,5.5447,5.5232,5.5375,51700.0
2006-03-15 13:00:00,7.74,7.75,7.73,7.74,10900.0,5.5375,5.5447,5.5304,5.5375,10900.0
2006-03-15 13:30:00,7.74,7.75,7.73,7.74,55400.0,5.5375,5.5447,5.5304,5.5375,55400.0
2006-03-15 14:00:00,7.74,7.8,7.73,7.78,66600.0,5.5375,5.5805,5.5304,5.5661,66600.0
2006-03-15 14:30:00,7.79,7.79,7.74,7.75,90600.0,5.5733,5.5733,5.5375,5.5447,90600.0
2006-03-15 15:00:00,7.75,7.76,7.74,7.75,79000.0,5.5447,5.5518,5.5375,5.5447,79000.0
2006-03-15 15:30:00,7.75,7.76,7.73,7.75,518300.0,5.5447,5.5518,5.5304,5.5447,518300.0
2006-03-16 09:30:00,7.7,7.79,7.6,7.79,54500.0,5.5089,5.5733,5.4374,5.5733,54500.0
2006-03-16 10:00:00,7.8,7.84,7.79,7.8,44900.0,5.5805,5.6091,5.5733,5.5805,44900.0
2006-03-16 10:30:00,7.8,7.84,7.79,7.84,427700.0,5.5805,5.6091,5.5733,5.6091,427700.0
2006-03-16 11:00:00,7.85,7.91,7.84,7.91,67300.0,5.6162,5.6592,5.6091,5.6592,67300.0
2006-03-16 11:30:00,7.91,7.99,7.9,7.97,73500.0,5.6592,5.7164,5.652,5.7021,73500.0
2006-03-16 12:00:00,7.98,8.03,7.98,8.02,25800.0,5.7092,5.745,5.7092,5.7379,25800.0
2006-03-16 12:30:00,8.02,8.02,7.97,7.97,53400.0,5.7379,5.7379,5.7021,5.7021,53400.0
2006-03-16 13:00:00,7.97,8.01,7.97,8.0,228500.0,5.7021,5.7307,5.7021,5.7235,228500.0
2006-03-16 13:30:00,8.0,8.02,7.99,8.01,85700.0,5.7235,5.7379,5.7164,5.7307,85700.0
2006-03-16 14:00:00,8.01,8.02,8.0,8.01,18900.0,5.7307,5.7379,5.7235,5.7307,18900.0
2006-03-16 14:30:00,8.02,8.03,8.01,8.02,45300.0,5.7379,5.745,5.7307,5.7379,45300.0
2006-03-16 15:00:00,8.03,8.03,8.01,8.03,52100.0,5.745,5.745,5.7307,5.745,52100.0
2006-03-16 15:30:00,8.02,8.03,8.01,8.02,45700.0,5.7379,5.745,5.7307,5.7379,45700.0
2006-03-17 09:30:00,8.02,8.02,7.93,8.0,64700.0,5.7379,5.7379,5.6735,5.7235,64700.0
2006-03-17 10:00:00,8.0,8.02,7.98,8.01,10000.0,5.7235,5.7379,5.7092,5.7307,10000.0
2006-03-17 10:30:00,8.01,8.02,7.99,8.02,97300.0,5.7307,5.7379,5.7164,5.7379,97300.0
2006-03-17 11:00:00,8.02,8.03,8.01,8.02,9400.0,5.7379,5.745,5.7307,5.7379,9400.0
2006-03-17 11:30:00,8.02,8.03,8.01,8.02,21600.0,5.7379,5.745,5.7307,5.7379,21600.0
2006-03-17 12:00:00,8.01,8.04,8.01,8.04,33700.0,5.7307,5.7522,5.7307,5.7522,33700.0
2006-03-17 12:30:00,8.03,8.04,8.01,8.02,73100.0,5.745,5.7522,5.7307,5.7379,73100.0
2006-03-17 13:00:00,8.01,8.02,8.0,8.01,207100.0,5.7307,5.7379,5.7235,5.7307,207100.0
2006-03-17 13:30:00,8.0,8.02,8.0,8.01,18500.0,5.7235,5.7379,5.7235,5.7307,18500.0
2006-03-17 14:00:00,8.02,8.06,8.02,8.04,25900.0,5.7379,5.7665,5.7379,5.7522,25900.0
2006-03-17 14:30:00,8.05,8.05,8.01,8.02,17300.0,5.7593,5.7593,5.7307,5.7379,17300.0
2006-03-17 15:00:00,8.02,8.02,8.0,8.02,30700.0,5.7379,5.7379,5.7235,5.7379,30700.0
2006-03-17 15:30:00,8.02,8.04,8.02,8.04,72000.0,5.7379,5.7522,5.7379,5.7522,72000.0
2006-03-20 09:30:00,8.06,8.09,8.04,8.09,28200.0,5.7665,5.7879,5.7522,5.7879,28200.0
2006-03-20 10:00:00,8.08,8.09,8.05,8.06,12200.0,5.7808,5.7879,5.7593,5.7665,12200.0
2006-03-20 10:30:00,8.06,8.06,8.05,8.05,7800.0,5.7665,5.7665,5.7593,5.7593,7800.0
2006-03-20 11:00:00,8.06,8.07,8.05,8.07,43500.0,5.7665,5.7736,5.7593,5.7736,43500.0
2006-03-20 11:30:00,8.07,8.08,8.05,8.07,11300.0,5.7736,5.7808,5.7593,5.7736,11300.0
2006-03-20 12:00:00,8.06,8.08,8.05,8.08,17400.0,5.7665,5.7808,5.7593,5.7808,17400.0
2006-03-20 12:30:00,8.08,8.09,8.06,8.08,22400.0,5.7808,5.7879,5.7665,5.7808,22400.0
2006-03-20 13:00:00,8.08,8.08,8.06,8.07,14000.0,5.7808,5.7808,5.7665,5.7736,14000.0
2006-03-20 13:30:00,8.08,8.1,8.07,8.09,17000.0,5.7808,5.7951,5.7736,5.7879,17000.0
2006-03-20 14:00:00,8.08,8.1,8.08,8.09,13800.0,5.7808,5.7951,5.7808,5.7879,13800.0
2006-03-20 14:30:00,8.09,8.09,8.07,8.07,23500.0,5.7879,5.7879,5.7736,5.7736,23500.0
2006-03-20 15:00:00,8.08,8.08,8.07,8.07,30700.0,5.7808,5.7808,5.7736,5.7736,30700.0
2006-03-20 15:30:00,8.08,8.09,8.07,8.08,52700.0,5.7808,5.7879,5.7736,5.7808,52700.0
2006-03-21 09:30:00,8.1,8.1,8.02,8.06,51600.0,5.7951,5.7951,5.7379,5.7665,51600.0
2006-03-21 10:00:00,8.06,8.14,8.06,8.13,42200.0,5.7665,5.8237,5.7665,5.8166,42200.0
2006-03-21 10:30:00,8.11,8.13,8.1,8.12,16900.0,5.8022,5.8166,5.7951,5.8094,16900.0
2006-03-21 11:00:00,8.11,8.13,8.1,8.11,18600.0,5.8022,5.8166,5.7951,5.8022,18600.0
2006-03-21 11:30:00,8.12,8.13,8.11,8.13,17600.0,5.8094,5.8166,5.8022,5.8166,17600.0
2006-03-21 12:00:00,8.13,8.13,8.1,8.12,20700.0,5.8166,5.8166,5.7951,5.8094,20700.0
2006-03-21 12:30:00,8.11,8.12,8.1,8.12,19600.0,5.8022,5.8094,5.7951,5.8094,19600.0
2006-03-21 13:00:00,8.12,8.12,8.1,8.1,19600.0,5.8094,5.8094,5.7951,5.7951,19600.0
2006-03-21 13:30:00,8.11,8.11,8.08,8.08,40600.0,5.8022,5.8022,5.7808,5.7808,40600.0
2006-03-21 14:00:00,8.08,8.09,8.07,8.07,18300.0,5.7808,5.7879,5.7736,5.7736,18300.0
2006-03-21 14:30:00,8.08,8.08,8.05,8.06,27200.0,5.7808,5.7808,5.7593,5.7665,27200.0
2006-03-21 15:00:00,8.07,8.1,8.05,8.07,36900.0,5.7736,5.7951,5.7593,5.7736,36900.0
2006-03-21 15:30:00,8.07,8.1,8.06,8.1,71200.0,5.7736,5.7951,5.7665,5.7951,71200.0
2006-03-22 09:30:00,8.09,8.11,8.0,8.01,74300.0,5.7879,5.8022,5.7235,5.7307,74300.0
2006-03-22 10:00:00,8.01,8.06,7.96,8.05,20900.0,5.7307,5.7665,5.6949,5.7593,20900.0
2006-03-22 10:30:00,8.05,8.06,8.02,8.03,16300.0,5.7593,5.7665,5.7379,5.745,16300.0
2006-03-22 11:00:00,8.03,8.03,8.0,8.02,45000.0,5.745,5.745,5.7235,5.7379,45000.0
2006-03-22 11:30:00,8.01,8.04,7.99,8.01,125300.0,5.7307,5.7522,5.7164,5.7307,125300.0
2006-03-22 12:00:00,8.01,8.03,8.0,8.01,15400.0,5.7307,5.745,5.7235,5.7307,15400.0
2006-03-22 12:30:00,8.02,8.02,8.0,8.01,40800.0,5.7379,5.7379,5.7235,5.7307,40800.0
2006-03-22 13:00:00,8.0,8.01,7.98,7.99,39500.0,5.7235,5.7307,5.7092,5.7164,39500.0
2006-03-22 13:30:00,7.99,8.03,7.98,8.02,77700.0,5.7164,5.745,5.7092,5.7379,77700.0
2006-03-22 14:00:00,8.02,8.03,8.0,8.01,223500.0,5.7379,5.745,5.7235,5.7307,223500.0
2006-03-22 14:30:00,8.0,8.01,8.0,8.01,85700.0,5.7235,5.7307,5.7235,5.7307,85700.0
2006-03-22 15:00:00,8.0,8.02,8.0,8.01,24100.0,5.7235,5.7379,5.7235,5.7307,24100.0
2006-03-22 15:30:00,8.01,8.05,7.99,8.0,42900.0,5.7307,5.7593,5.7164,5.7235,42900.0
2006-03-23 09:30:00,8.01,8.08,8.0,8.03,30400.0,5.7307,5.7808,5.7235,5.745,30400.0
2006-03-23 10:00:00,8.04,8.06,8.01,8.02,17800.0,5.7522,5.7665,5.7307,5.7379,17800.0
2006-03-23 10:30:00,8.02,8.2,8.01,8.1,117600.0,5.7379,5.8666,5.7307,5.7951,117600.0
2006-03-23 11:00:00,8.1,8.11,8.08,8.11,21800.0,5.7951,5.8022,5.7808,5.8022,21800.0
2006-03-23 11:30:00,8.1,8.11,8.07,8.11,18600.0,5.7951,5.8022,5.7736,5.8022,18600.0
2006-03-23 12:00:00,8.1,8.12,8.09,8.1,24700.0,5.7951,5.8094,5.7879,5.7951,24700.0
2006-03-23 12:30:00,8.1,8.11,8.09,8.1,18200.0,5.7951,5.8022,5.7879,5.7951,18200.0
2006-03-23 13:00:00,8.1,8.11,8.09,8.11,18900.0,5.7951,5.8022,5.7879,5.8022,18900.0
2006-03-23 13:30:00,8.11,8.11,8.09,8.09,19700.0,5.8022,5.8022,5.7879,5.7879,19700.0
2006-03-23 14:00:00,8.09,8.11,8.08,8.1,24100.0,5.7879,5.8022,5.7808,5.7951,24100.0
2006-03-23 14:30:00,8.1,8.11,8.09,8.11,25300.0,5.7951,5.8022,5.7879,5.8022,25300.0
2006-03-23 15:00:00,8.1,8.11,8.09,8.1,29900.0,5.7951,5.8022,5.7879,5.7951,29900.0
2006-03-23 15:30:00,8.09,8.11,8.06,8.08,51600.0,5.7879,5.8022,5.7665,5.7808,51600.0
2006-03-24 09:30:00,8.07,8.11,8.04,8.05,12500.0,5.7736,5.8022,5.7522,5.7593,12500.0
2006-03-24 10:00:00,8.06,8.08,8.05,8.06,69800.0,5.7665,5.7808,5.7593,5.7665,69800.0
2006-03-24 10:30:00,8.07,8.09,8.05,8.09,13200.0,5.7736,5.7879,5.7593,5.7879,13200.0
2006-03-24 11:00:00,8.09,8.09,8.06,8.09,13300.0,5.7879,5.7879,5.7665,5.7879,13300.0
2006-03-24 11:30:00,8.09,8.1,8.07,8.09,6700.0,5.7879,5.7951,5.7736,5.7879,6700.0
2006-03-24 12:00:00,8.09,8.11,8.09,8.11,20500.0,5.7879,5.8022,5.7879,5.8022,20500.0
2006-03-24 12:30:00,8.11,8.11,8.09,8.1,9200.0,5.8022,5.8022,5.7879,5.7951,9200.0
2006-03-24 13:00:00,8.09,8.1,8.09,8.09,9400.0,5.7879,5.7951,5.7879,5.7879,9400.0
2006-03-24 13:30:00,8.09,8.11,8.09,8.1,14800.0,5.7879,5.8022,5.7879,5.7951,14800.0
2006-03-24 14:00:00,8.1,8.11,8.09,8.11,10400.0,5.7951,5.8022,5.7879,5.8022,10400.0
2006-03-24 14:30:00,8.1,8.11,8.09,8.11,9500.0,5.7951,5.8022,5.7879,5.8022,9500.0
2006-03-24 15:00:00,8.1,8.11,8.09,8.09,18600.0,5.7951,5.8022,5.7879,5.7879,18600.0
2006-03-24 15:30:00,8.1,8.1,8.05,8.09,60500.0,5.7951,5.7951,5.7593,5.7879,60500.0
2006-03-27 09:30:00,8.05,8.05,7.98,8.01,72100.0,5.7593,5.7593,5.7092,5.7307,72100.0
2006-03-27 10:00:00,8.0,8.0,7.88,7.89,51600.0,5.7235,5.7235,5.6377,5.6448,51600.0
2006-03-27 10:30:00,7.88,7.89,7.85,7.87,42400.0,5.6377,5.6448,5.6162,5.6305,42400.0
2006-03-27 11:00:00,7.86,7.87,7.81,7.82,31200.0,5.6234,5.6305,5.5876,5.5948,31200.0
2006-03-27 11:30:00,7.82,7.86,7.78,7.85,42800.0,5.5948,5.6234,5.5661,5.6162,42800.0
2006-03-27 12:00:00,7.85,7.86,7.83,7.83,12800.0,5.6162,5.6234,5.6019,5.6019,12800.0
2006-03-27 12:30:00,7.83,7.84,7.78,7.79,23200.0,5.6019,5.6091,5.5661,5.5733,23200.0
2006-03-27 13:00:00,7.78,7.8,7.78,7.78,78500.0,5.5661,5.5805,5.5661,5.5661,78500.0
2006-03-27 13:30:00,7.77,7.8,7.76,7.79,24800.0,5.559,5.5805,5.5518,5.5733,24800.0
2006-03-27 14:00:00,7.8,7.82,7.79,7.81,19700.0,5.5805,5.5948,5.5733,5.5876,19700.0
2006-03-27 14:30:00,7.81,7.84,7.8,7.82,40200.0,5.5876,5.6091,5.5805,5.5948,40200.0
2006-03-27 15:00:00,7.83,7.86,7.82,7.84,32700.0,5.6019,5.6234,5.5948,5.6091,32700.0
2006-03-27 15:30:00,7.84,7.87,7.81,7.85,140700.0,5.6091,5.6305,5.5876,5.6162,140700.0
2006-03-28 09:30:00,7.8,7.83,7.75,7.75,106900.0,5.5805,5.6019,5.5447,5.5447,106900.0
2006-03-28 10:00:00,7.75,7.79,7.75,7.76,48900.0,5.5447,5.5733,5.5447,5.5518,48900.0
2006-03-28 10:30:00,7.76,7.77,7.75,7.77,32100.0,5.5518,5.559,5.5447,5.559,32100.0
2006-03-28 11:00:00,7.77,7.78,7.76,7.77,21500.0,5.559,5.5661,5.5518,5.559,21500.0
2006-03-28 11:30:00,7.78,7.78,7.76,7.77,42300.0,5.5661,5.5661,5.5518,5.559,42300.0
2006-03-28 12:00:00,7.77,7.78,7.74,7.76,41900.0,5.559,5.5661,5.5375,5.5518,41900.0
2006-03-28 12:30:00,7.77,7.77,7.76,7.77,17800.0,5.559,5.559,5.5518,5.559,17800.0
2006-03-28 13:00:00,7.77,7.77,7.76,7.77,19700.0,5.559,5.559,5.5518,5.559,19700.0
2006-03-28 13:30:00,7.77,7.78,7.75,7.77,23600.0,5.559,5.5661,5.5447,5.559,23600.0
2006-03-28 14:00:00,7.77,7.78,7.76,7.77,27500.0,5.559,5.5661,5.5518,5.559,27500.0
2006-03-28 14:30:00,7.77,7.77,7.75,7.75,30100.0,5.559,5.559,5.5447,5.5447,30100.0
2006-03-28 15:00:00,7.76,7.76,7.75,7.76,29800.0,5.5518,5.5518,5.5447,5.5518,29800.0
2006-03-28 15:30:00,7.76,7.81,7.74,7.79,66700.0,5.5518,5.5876,5.5375,5.5733,66700.0
2006-03-29 09:30:00,7.79,7.81,7.78,7.8,17500.0,5.5733,5.5876,5.5661,5.5805,17500.0
2006-03-29 10:00:00,7.79,7.8,7.78,7.79,6100.0,5.5733,5.5805,5.5661,5.5733,6100.0
2006-03-29 10:30:00,7.8,7.8,7.77,7.77,6000.0,5.5805,5.5805,5.559,5.559,6000.0
2006-03-29 11:00:00,7.78,7.8,7.77,7.8,9600.0,5.5661,5.5805,5.559,5.5805,9600.0
2006-03-29 11:30:00,7.8,7.85,7.79,7.83,22700.0,5.5805,5.6162,5.5733,5.6019,22700.0
2006-03-29 12:00:00,7.83,7.83,7.78,7.79,14000.0,5.6019,5.6019,5.5661,5.5733,14000.0
2006-03-29 12:30:00,7.8,7.81,7.78,7.8,8400.0,5.5805,5.5876,5.5661,5.5805,8400.0
2006-03-29 13:00:00,7.8,7.91,7.8,7.91,27400.0,5.5805,5.6592,5.5805,5.6592,27400.0
2006-03-29 13:30:00,7.92,7.92,7.83,7.84,13100.0,5.6663,5.6663,5.6019,5.6091,13100.0
2006-03-29 14:00:00,7.84,7.84,7.79,7.8,20500.0,5.6091,5.6091,5.5733,5.5805,20500.0
2006-03-29 14:30:00,7.8,7.8,7.78,7.8,9800.0,5.5805,5.5805,5.5661,5.5805,9800.0
2006-03-29 15:00:00,7.79,7.88,7.79,7.86,26700.0,5.5733,5.6377,5.5733,5.6234,26700.0
2006-03-29 15:30:00,7.87,7.89,7.83,7.83,58000.0,5.6305,5.6448,5.6019,5.6019,58000.0
2006-03-30 09:30:00,7.81,7.85,7.77,7.83,32400.0,5.5876,5.6162,5.559,5.6019,32400.0
2006-03-30 10:00:00,7.83,7.88,7.83,7.87,60500.0,5.6019,5.6377,5.6019,5.6305,60500.0
2006-03-30 10:30:00,7.87,7.87,7.84,7.85,28900.0,5.6305,5.6305,5.6091,5.6162,28900.0
2006-03-30 11:00:00,7.85,7.86,7.82,7.84,21200.0,5.6162,5.6234,5.5948,5.6091,21200.0
2006-03-30 11:30:00,7.83,7.84,7.8,7.8,20800.0,5.6019,5.6091,5.5805,5.5805,20800.0
2006-03-30 12:00:00,7.8,7.81,7.76,7.79,8900.0,5.5805,5.5876,5.5518,5.5733,8900.0
2006-03-30 12:30:00,7.8,7.8,7.79,7.79,5400.0,5.5805,5.5805,5.5733,5.5733,5400.0
2006-03-30 13:00:00,7.79,7.8,7.78,7.8,6800.0,5.5733,5.5805,5.5661,5.5805,6800.0
2006-03-30 13:30:00,7.8,7.8,7.79,7.8,7400.0,5.5805,5.5805,5.5733,5.5805,7400.0
2006-03-30 14:00:00,7.8,7.8,7.76,7.76,43500.0,5.5805,5.5805,5.5518,5.5518,43500.0
2006-03-30 14:30:00,7.76,7.79,7.75,7.79,120200.0,5.5518,5.5733,5.5447,5.5733,120200.0
2006-03-30 15:00:00,7.78,7.8,7.78,7.78,28600.0,5.5661,5.5805,5.5661,5.5661,28600.0
2006-03-30 15:30:00,7.79,7.8,7.76,7.76,504600.0,5.5733,5.5805,5.5518,5.5518,504600.0
2006-03-31 09:30:00,7.75,7.85,7.75,7.77,49500.0,5.5447,5.6162,5.5447,5.559,49500.0
2006-03-31 10:00:00,7.78,7.8,7.77,7.8,18300.0,5.5661,5.5805,5.559,5.5805,18300.0
2006-03-31 10:30:00,7.79,7.81,7.79,7.8,24800.0,5.5733,5.5876,5.5733,5.5805,24800.0
2006-03-31 11:00:00,7.8,7.81,7.73,7.73,116300.0,5.5805,5.5876,5.5304,5.5304,116300.0
2006-03-31 11:30:00,7.72,7.78,7.71,7.74,35800.0,5.5232,5.5661,5.5161,5.5375,35800.0
2006-03-31 12:00:00,7.74,7.77,7.72,7.75,13200.0,5.5375,5.559,5.5232,5.5447,13200.0
2006-03-31 12:30:00,7.74,7.76,7.73,7.75,14400.0,5.5375,5.5518,5.5304,5.5447,14400.0
2006-03-31 13:00:00,7.75,7.75,7.72,7.74,14900.0,5.5447,5.5447,5.5232,5.5375,14900.0
2006-03-31 13:30:00,7.75,7.75,7.73,7.74,59900.0,5.5447,5.5447,5.5304,5.5375,59900.0
2006-03-31 14:00:00,7.75,7.76,7.74,7.76,35400.0,5.5447,5.5518,5.5375,5.5518,35400.0
2006-03-31 14:30:00,7.76,7.82,7.75,7.8,95100.0,5.5518,5.5948,5.5447,5.5805,95100.0
2006-03-31 15:00:00,7.8,7.8,7.78,7.79,43000.0,5.5805,5.5805,5.5661,5.5733,43000.0
2006-03-31 15:30:00,7.8,7.82,7.79,7.8,181600.0,5.5805,5.5948,5.5733,5.5805,181600.0
2006-04-03 09:30:00,8.09,8.65,8.09,8.56,1084800.0,5.7879,6.1886,5.7879,6.1242,1084800.0
2006-04-03 10:00:00,8.56,8.57,8.39,8.44,546100.0,6.1242,6.1313,6.0026,6.0383,546100.0
2006-04-03 10:30:00,8.42,8.51,8.38,8.51,380600.0,6.024,6.0884,5.9954,6.0884,380600.0
2006-04-03 11:00:00,8.52,8.52,8.45,8.5,464400.0,6.0956,6.0956,6.0455,6.0813,464400.0
2006-04-03 11:30:00,8.51,8.52,8.48,8.5,198200.0,6.0884,6.0956,6.067,6.0813,198200.0
2006-04-03 12:00:00,8.5,8.55,8.45,8.45,416100.0,6.0813,6.117,6.0455,6.0455,416100.0
2006-04-03 12:30:00,8.45,8.51,8.42,8.51,235500.0,6.0455,6.0884,6.024,6.0884,235500.0
2006-04-03 13:00:00,8.51,8.51,8.4,8.45,147700.0,6.0884,6.0884,6.0097,6.0455,147700.0
2006-04-03 13:30:00,8.44,8.47,8.42,8.45,66100.0,6.0383,6.0598,6.024,6.0455,66100.0
2006-04-03 14:00:00,8.46,8.51,8.45,8.5,108000.0,6.0526,6.0884,6.0455,6.0813,108000.0
2006-04-03 14:30:00,8.5,8.52,8.49,8.5,181900.0,6.0813,6.0956,6.0741,6.0813,181900.0
2006-04-03 15:00:00,8.5,8.52,8.49,8.5,160400.0,6.0813,6.0956,6.0741,6.0813,160400.0
2006-04-03 15:30:00,8.5,8.51,8.48,8.5,483500.0,6.0813,6.0884,6.067,6.0813,483500.0
2006-04-04 09:30:00,8.5,8.5,8.4,8.47,553000.0,6.0813,6.0813,6.0097,6.0598,553000.0
2006-04-04 10:00:00,8.48,8.48,8.37,8.43,191500.0,6.067,6.067,5.9883,6.0312,191500.0
2006-04-04 10:30:00,8.42,8.44,8.41,8.41,29500.0,6.024,6.0383,6.0169,6.0169,29500.0
2006-04-04 11:00:00,8.41,8.45,8.41,8.45,67700.0,6.0169,6.0455,6.0169,6.0455,67700.0
2006-04-04 11:30:00,8.45,8.45,8.42,8.42,127900.0,6.0455,6.0455,6.024,6.024,127900.0
2006-04-04 12:00:00,8.43,8.43,8.4,8.41,84000.0,6.0312,6.0312,6.0097,6.0169,84000.0
2006-04-04 12:30:00,8.42,8.43,8.41,8.42,47000.0,6.024,6.0312,6.0169,6.024,47000.0
2006-04-04 13:00:00,8.41,8.45,8.4,8.41,52700.0,6.0169,6.0455,6.0097,6.0169,52700.0
2006-04-04 13:30:00,8.42,8.45,8.4,8.43,131600.0,6.024,6.0455,6.0097,6.0312,131600.0
2006-04-04 14:00:00,8.44,8.45,8.43,8.45,36000.0,6.0383,6.0455,6.0312,6.0455,36000.0
2006-04-04 14:30:00,8.44,8.46,8.43,8.45,154800.0,6.0383,6.0526,6.0312,6.0455,154800.0
2006-04-04 15:00:00,8.44,8.47,8.44,8.45,43400.0,6.0383,6.0598,6.0383,6.0455,43400.0
2006-04-04 15:30:00,8.46,8.47,8.44,8.45,218800.0,6.0526,6.0598,6.0383,6.0455,218800.0
2006-04-05 09:30:00,8.42,8.5,8.42,8.46,100700.0,6.024,6.0813,6.024,6.0526,100700.0
2006-04-05 10:00:00,8.45,8.51,8.43,8.5,111700.0,6.0455,6.0884,6.0312,6.0813,111700.0
2006-04-05 10:30:00,8.49,8.5,8.49,8.5,72400.0,6.0741,6.0813,6.0741,6.0813,72400.0
2006-04-05 11:00:00,8.49,8.52,8.48,8.5,171600.0,6.0741,6.0956,6.067,6.0813,171600.0
2006-04-05 11:30:00,8.49,8.5,8.49,8.5,138600.0,6.0741,6.0813,6.0741,6.0813,138600.0
2006-04-05 12:00:00,8.5,8.5,8.48,8.5,37600.0,6.0813,6.0813,6.067,6.0813,37600.0
2006-04-05 12:30:00,8.5,8.5,8.48,8.49,81000.0,6.0813,6.0813,6.067,6.0741,81000.0
2006-04-05 13:00:00,8.49,8.49,8.45,8.48,40300.0,6.0741,6.0741,6.0455,6.067,40300.0
2006-04-05 13:30:00,8.46,8.49,8.46,8.48,50600.0,6.0526,6.0741,6.0526,6.067,50600.0
2006-04-05 14:00:00,8.48,8.48,8.43,8.44,109300.0,6.067,6.067,6.0312,6.0383,109300.0
2006-04-05 14:30:00,8.44,8.5,8.43,8.49,135900.0,6.0383,6.0813,6.0312,6.0741,135900.0
2006-04-05 15:00:00,8.48,8.5,8.44,8.48,72300.0,6.067,6.0813,6.0383,6.067,72300.0
2006-04-05 15:30:00,8.46,8.49,8.45,8.48,105800.0,6.0526,6.0741,6.0455,6.067,105800.0
2006-04-06 09:30:00,8.49,8.5,8.44,8.5,41100.0,6.0741,6.0813,6.0383,6.0813,41100.0
2006-04-06 10:00:00,8.49,8.5,8.47,8.47,30300.0,6.0741,6.0813,6.0598,6.0598,30300.0
2006-04-06 10:30:00,8.47,8.5,8.47,8.5,22100.0,6.0598,6.0813,6.0598,6.0813,22100.0
2006-04-06 11:00:00,8.49,8.5,8.47,8.48,37900.0,6.0741,6.0813,6.0598,6.067,37900.0
2006-04-06 11:30:00,8.48,8.49,8.45,8.46,142700.0,6.067,6.0741,6.0455,6.0526,142700.0
2006-04-06 12:00:00,8.46,8.47,8.45,8.45,47700.0,6.0526,6.0598,6.0455,6.0455,47700.0
2006-04-06 12:30:00,8.45,8.48,8.44,8.47,42600.0,6.0455,6.067,6.0383,6.0598,42600.0
2006-04-06 13:00:00,8.48,8.48,8.45,8.47,19700.0,6.067,6.067,6.0455,6.0598,19700.0
2006-04-06 13:30:00,8.47,8.47,8.46,8.47,23700.0,6.0598,6.0598,6.0526,6.0598,23700.0
2006-04-06 14:00:00,8.47,8.48,8.46,8.48,40600.0,6.0598,6.067,6.0526,6.067,40600.0
2006-04-06 14:30:00,8.48,8.49,8.47,8.48,81600.0,6.067,6.0741,6.0598,6.067,81600.0
2006-04-06 15:00:00,8.48,8.49,8.46,8.47,52500.0,6.067,6.0741,6.0526,6.0598,52500.0
2006-04-06 15:30:00,8.47,8.5,8.45,8.47,79700.0,6.0598,6.0813,6.0455,6.0598,79700.0
2006-04-07 09:30:00,8.41,8.45,8.34,8.38,70200.0,6.0169,6.0455,5.9668,5.9954,70200.0
2006-04-07 10:00:00,8.38,8.38,8.28,8.29,63700.0,5.9954,5.9954,5.9239,5.931,63700.0
2006-04-07 10:30:00,8.29,8.3,8.26,8.29,28300.0,5.931,5.9382,5.9096,5.931,28300.0
2006-04-07 11:00:00,8.29,8.35,8.27,8.35,69800.0,5.931,5.9739,5.9167,5.9739,69800.0
2006-04-07 11:30:00,8.36,8.36,8.35,8.36,26500.0,5.9811,5.9811,5.9739,5.9811,26500.0
2006-04-07 12:00:00,8.35,8.39,8.35,8.36,45200.0,5.9739,6.0026,5.9739,5.9811,45200.0
2006-04-07 12:30:00,8.36,8.38,8.32,8.33,46800.0,5.9811,5.9954,5.9525,5.9596,46800.0
2006-04-07 13:00:00,8.33,8.33,8.29,8.29,86300.0,5.9596,5.9596,5.931,5.931,86300.0
2006-04-07 13:30:00,8.3,8.31,8.28,8.29,25200.0,5.9382,5.9453,5.9239,5.931,25200.0
2006-04-07 14:00:00,8.29,8.33,8.28,8.3,47400.0,5.931,5.9596,5.9239,5.9382,47400.0
2006-04-07 14:30:00,8.29,8.3,8.28,8.28,25100.0,5.931,5.9382,5.9239,5.9239,25100.0
2006-04-07 15:00:00,8.28,8.29,8.27,8.28,29500.0,5.9239,5.931,5.9167,5.9239,29500.0
2006-04-07 15:30:00,8.29,8.3,8.27,8.3,62000.0,5.931,5.9382,5.9167,5.9382,62000.0
2006-04-10 09:30:00,8.29,8.3,8.16,8.25,88100.0,5.931,5.9382,5.838,5.9024,88100.0
2006-04-10 10:00:00,8.27,8.29,8.18,8.2,145300.0,5.9167,5.931,5.8523,5.8666,145300.0
2006-04-10 10:30:00,8.19,8.19,8.07,8.08,58700.0,5.8595,5.8595,5.7736,5.7808,58700.0
2006-04-10 11:00:00,8.08,8.15,8.07,8.12,125900.0,5.7808,5.8309,5.7736,5.8094,125900.0
2006-04-10 11:30:00,8.12,8.17,8.11,8.15,73200.0,5.8094,5.8452,5.8022,5.8309,73200.0
2006-04-10 12:00:00,8.15,8.15,8.1,8.11,234600.0,5.8309,5.8309,5.7951,5.8022,234600.0
2006-04-10 12:30:00,8.11,8.12,8.1,8.11,88300.0,5.8022,5.8094,5.7951,5.8022,88300.0
2006-04-10 13:00:00,8.11,8.11,8.04,8.05,179100.0,5.8022,5.8022,5.7522,5.7593,179100.0
2006-04-10 13:30:00,8.06,8.08,8.06,8.08,17000.0,5.7665,5.7808,5.7665,5.7808,17000.0
2006-04-10 14:00:00,8.08,8.09,8.06,8.06,35600.0,5.7808,5.7879,5.7665,5.7665,35600.0
2006-04-10 14:30:00,8.07,8.09,8.06,8.09,30000.0,5.7736,5.7879,5.7665,5.7879,30000.0
2006-04-10 15:00:00,8.09,8.09,8.08,8.09,24000.0,5.7879,5.7879,5.7808,5.7879,24000.0
2006-04-10 15:30:00,8.09,8.1,8.07,8.09,117900.0,5.7879,5.7951,5.7736,5.7879,117900.0
2006-04-11 09:30:00,7.98,8.03,7.88,8.02,108600.0,5.7271,5.763,5.6553,5.7558,108600.0
2006-04-11 10:00:00,8.02,8.03,7.98,7.98,78700.0,5.7558,5.763,5.7271,5.7271,78700.0
2006-04-11 10:30:00,7.99,8.01,7.97,7.98,72900.0,5.7343,5.7486,5.7199,5.7271,72900.0
2006-04-11 11:00:00,7.98,8.0,7.98,7.99,51600.0,5.7271,5.7415,5.7271,5.7343,51600.0
2006-04-11 11:30:00,8.0,8.0,7.98,8.0,114100.0,5.7415,5.7415,5.7271,5.7415,114100.0
2006-04-11 12:00:00,7.99,8.03,7.99,8.02,30500.0,5.7343,5.763,5.7343,5.7558,30500.0
2006-04-11 12:30:00,8.01,8.01,7.99,8.0,27400.0,5.7486,5.7486,5.7343,5.7415,27400.0
2006-04-11 13:00:00,8.0,8.02,7.99,8.0,95800.0,5.7415,5.7558,5.7343,5.7415,95800.0
2006-04-11 13:30:00,8.0,8.0,7.99,8.0,27800.0,5.7415,5.7415,5.7343,5.7415,27800.0
2006-04-11 14:00:00,7.99,8.0,7.98,7.99,27900.0,5.7343,5.7415,5.7271,5.7343,27900.0
2006-04-11 14:30:00,7.99,8.0,7.98,7.98,38500.0,5.7343,5.7415,5.7271,5.7271,38500.0
2006-04-11 15:00:00,7.98,8.0,7.98,7.99,48700.0,5.7271,5.7415,5.7271,5.7343,48700.0
2006-04-11 15:30:00,7.98,8.0,7.98,7.98,102400.0,5.7271,5.7415,5.7271,5.7271,102400.0
2006-04-12 09:30:00,7.96,8.0,7.96,7.99,20300.0,5.7127,5.7415,5.7127,5.7343,20300.0
2006-04-12 10:00:00,7.99,7.99,7.9,7.95,149100.0,5.7343,5.7343,5.6697,5.7056,149100.0
2006-04-12 10:30:00,7.95,7.98,7.9,7.95,422400.0,5.7056,5.7271,5.6697,5.7056,422400.0
2006-04-12 11:00:00,7.95,8.0,7.94,7.96,48300.0,5.7056,5.7415,5.6984,5.7127,48300.0
2006-04-12 11:30:00,7.96,7.98,7.96,7.98,28700.0,5.7127,5.7271,5.7127,5.7271,28700.0
2006-04-12 12:00:00,7.98,8.0,7.97,8.0,31300.0,5.7271,5.7415,5.7199,5.7415,31300.0
2006-04-12 12:30:00,8.0,8.04,7.99,8.01,67000.0,5.7415,5.7702,5.7343,5.7486,67000.0
2006-04-12 13:00:00,8.01,8.02,8.0,8.01,33300.0,5.7486,5.7558,5.7415,5.7486,33300.0
2006-04-12 13:30:00,8.01,8.01,8.0,8.01,20200.0,5.7486,5.7486,5.7415,5.7486,20200.0
2006-04-12 14:00:00,8.01,8.01,7.95,8.0,97900.0,5.7486,5.7486,5.7056,5.7415,97900.0
2006-04-12 14:30:00,8.0,8.01,7.99,8.0,22500.0,5.7415,5.7486,5.7343,5.7415,22500.0
2006-04-12 15:00:00,8.0,8.02,7.97,8.01,65500.0,5.7415,5.7558,5.7199,5.7486,65500.0
2006-04-12 15:30:00,8.01,8.03,8.0,8.02,122800.0,5.7486,5.763,5.7415,5.7558,122800.0
2006-04-13 09:30:00,7.98,8.01,7.97,8.0,69800.0,5.7271,5.7486,5.7199,5.7415,69800.0
2006-04-13 10:00:00,8.0,8.04,8.0,8.0,43500.0,5.7415,5.7702,5.7415,5.7415,43500.0
2006-04-13 10:30:00,8.0,8.05,8.0,8.05,18800.0,5.7415,5.7773,5.7415,5.7773,18800.0
2006-04-13 11:00:00,8.05,8.06,8.04,8.05,152000.0,5.7773,5.7845,5.7702,5.7773,152000.0
2006-04-13 11:30:00,8.05,8.05,8.02,8.03,15200.0,5.7773,5.7773,5.7558,5.763,15200.0
2006-04-13 12:00:00,8.03,8.03,8.0,8.01,27200.0,5.763,5.763,5.7415,5.7486,27200.0
2006-04-13 12:30:00,8.01,8.01,7.96,7.97,55400.0,5.7486,5.7486,5.7127,5.7199,55400.0
2006-04-13 13:00:00,7.96,7.96,7.95,7.96,27900.0,5.7127,5.7127,5.7056,5.7127,27900.0
2006-04-13 13:30:00,7.96,7.99,7.95,7.99,37200.0,5.7127,5.7343,5.7056,5.7343,37200.0
2006-04-13 14:00:00,7.98,8.0,7.96,7.99,26400.0,5.7271,5.7415,5.7127,5.7343,26400.0
2006-04-13 14:30:00,7.99,8.01,7.98,7.99,38100.0,5.7343,5.7486,5.7271,5.7343,38100.0
2006-04-13 15:00:00,7.99,8.0,7.97,7.98,16700.0,5.7343,5.7415,5.7199,5.7271,16700.0
2006-04-13 15:30:00,7.99,8.0,7.97,7.98,39400.0,5.7343,5.7415,5.7199,5.7271,39400.0
2006-04-17 09:30:00,8.0,8.0,7.95,7.99,39500.0,5.7415,5.7415,5.7056,5.7343,39500.0
2006-04-17 10:00:00,7.99,8.03,7.98,8.02,44600.0,5.7343,5.763,5.7271,5.7558,44600.0
2006-04-17 10:30:00,8.02,8.03,7.99,7.99,18800.0,5.7558,5.763,5.7343,5.7343,18800.0
2006-04-17 11:00:00,8.0,8.0,7.98,7.98,49900.0,5.7415,5.7415,5.7271,5.7271,49900.0
2006-04-17 11:30:00,7.99,8.0,7.98,7.99,37700.0,5.7343,5.7415,5.7271,5.7343,37700.0
2006-04-17 12:00:00,7.99,8.0,7.98,7.99,62300.0,5.7343,5.7415,5.7271,5.7343,62300.0
2006-04-17 12:30:00,7.99,7.99,7.96,7.97,25600.0,5.7343,5.7343,5.7127,5.7199,25600.0
2006-04-17 13:00:00,7.97,7.98,7.96,7.98,21800.0,5.7199,5.7271,5.7127,5.7271,21800.0
2006-04-17 13:30:00,7.98,7.98,7.97,7.97,17800.0,5.7271,5.7271,5.7199,5.7199,17800.0
2006-04-17 14:00:00,7.97,7.99,7.97,7.98,20400.0,5.7199,5.7343,5.7199,5.7271,20400.0
2006-04-17 14:30:00,7.99,8.0,7.98,7.99,37700.0,5.7343,5.7415,5.7271,5.7343,37700.0
2006-04-17 15:00:00,7.98,8.0,7.98,7.99,31500.0,5.7271,5.7415,5.7271,5.7343,31500.0
2006-04-17 15:30:00,7.99,8.02,7.98,8.0,188200.0,5.7343,5.7558,5.7271,5.7415,188200.0
2006-04-18 09:30:00,8.01,8.05,8.0,8.03,22500.0,5.7486,5.7773,5.7415,5.763,22500.0
2006-04-18 10:00:00,8.03,8.03,7.96,8.0,102700.0,5.763,5.763,5.7127,5.7415,102700.0
2006-04-18 10:30:00,8.0,8.0,7.98,7.99,61500.0,5.7415,5.7415,5.7271,5.7343,61500.0
2006-04-18 11:00:00,7.99,8.0,7.98,7.98,41300.0,5.7343,5.7415,5.7271,5.7271,41300.0
2006-04-18 11:30:00,7.99,8.02,7.98,8.02,86400.0,5.7343,5.7558,5.7271,5.7558,86400.0
2006-04-18 12:00:00,8.01,8.04,8.01,8.03,55700.0,5.7486,5.7702,5.7486,5.763,55700.0
2006-04-18 12:30:00,8.02,8.04,8.02,8.02,21100.0,5.7558,5.7702,5.7558,5.7558,21100.0
2006-04-18 13:00:00,8.03,8.04,8.02,8.04,90100.0,5.763,5.7702,5.7558,5.7702,90100.0
2006-04-18 13:30:00,8.03,8.05,8.03,8.04,47300.0,5.763,5.7773,5.763,5.7702,47300.0
2006-04-18 14:00:00,8.04,8.05,8.02,8.04,56600.0,5.7702,5.7773,5.7558,5.7702,56600.0
2006-04-18 14:30:00,8.02,8.05,8.02,8.04,18700.0,5.7558,5.7773,5.7558,5.7702,18700.0
2006-04-18 15:00:00,8.04,8.05,8.01,8.02,59600.0,5.7702,5.7773,5.7486,5.7558,59600.0
2006-04-18 15:30:00,8.03,8.06,8.01,8.02,49600.0,5.763,5.7845,5.7486,5.7558,49600.0
2006-04-19 09:30:00,8.03,8.05,8.03,8.04,59900.0,5.763,5.7773,5.763,5.7702,59900.0
2006-04-19 10:00:00,8.05,8.06,8.02,8.05,131700.0,5.7773,5.7845,5.7558,5.7773,131700.0
2006-04-19 10:30:00,8.05,8.05,8.03,8.05,21700.0,5.7773,5.7773,5.763,5.7773,21700.0
2006-04-19 11:00:00,8.04,8.06,8.03,8.06,31700.0,5.7702,5.7845,5.763,5.7845,31700.0
2006-04-19 11:30:00,8.06,8.09,8.05,8.09,28000.0,5.7845,5.806,5.7773,5.806,28000.0
2006-04-19 12:00:00,8.09,8.09,8.07,8.07,19400.0,5.806,5.806,5.7917,5.7917,19400.0
2006-04-19 12:30:00,8.09,8.09,8.07,8.07,13100.0,5.806,5.806,5.7917,5.7917,13100.0
2006-04-19 13:00:00,8.07,8.1,8.07,8.09,55700.0,5.7917,5.8132,5.7917,5.806,55700.0
2006-04-19 13:30:00,8.09,8.12,8.09,8.11,35000.0,5.806,5.8276,5.806,5.8204,35000.0
2006-04-19 14:00:00,8.11,8.12,8.1,8.11,71100.0,5.8204,5.8276,5.8132,5.8204,71100.0
2006-04-19 14:30:00,8.12,8.13,8.1,8.13,40700.0,5.8276,5.8347,5.8132,5.8347,40700.0
2006-04-19 15:00:00,8.13,8.16,8.12,8.16,118200.0,5.8347,5.8563,5.8276,5.8563,118200.0
2006-04-19 15:30:00,8.16,8.2,8.15,8.19,123100.0,5.8563,5.885,5.8491,5.8778,123100.0
2006-04-20 09:30:00,8.13,8.2,8.1,8.13,48000.0,5.8347,5.885,5.8132,5.8347,48000.0
2006-04-20 10:00:00,8.13,8.2,8.13,8.18,27000.0,5.8347,5.885,5.8347,5.8706,27000.0
2006-04-20 10:30:00,8.18,8.19,8.15,8.16,17500.0,5.8706,5.8778,5.8491,5.8563,17500.0
2006-04-20 11:00:00,8.15,8.18,8.13,8.14,28900.0,5.8491,5.8706,5.8347,5.8419,28900.0
2006-04-20 11:30:00,8.15,8.18,8.13,8.16,18100.0,5.8491,5.8706,5.8347,5.8563,18100.0
2006-04-20 12:00:00,8.16,8.18,8.11,8.15,73800.0,5.8563,5.8706,5.8204,5.8491,73800.0
2006-04-20 12:30:00,8.16,8.16,8.12,8.15,27500.0,5.8563,5.8563,5.8276,5.8491,27500.0
2006-04-20 13:00:00,8.15,8.16,8.13,8.16,23600.0,5.8491,5.8563,5.8347,5.8563,23600.0
2006-04-20 13:30:00,8.16,8.16,8.13,8.14,20500.0,5.8563,5.8563,5.8347,5.8419,20500.0
2006-04-20 14:00:00,8.14,8.16,8.12,8.14,25200.0,5.8419,5.8563,5.8276,5.8419,25200.0
2006-04-20 14:30:00,8.14,8.16,8.13,8.14,34000.0,5.8419,5.8563,5.8347,5.8419,34000.0
2006-04-20 15:00:00,8.15,8.18,8.13,8.18,60200.0,5.8491,5.8706,5.8347,5.8706,60200.0
2006-04-20 15:30:00,8.18,8.2,8.16,8.17,111500.0,5.8706,5.885,5.8563,5.8635,111500.0
2006-04-21 09:30:00,8.12,8.18,8.09,8.15,24700.0,5.8276,5.8706,5.806,5.8491,24700.0
2006-04-21 10:00:00,8.17,8.18,8.11,8.12,21200.0,5.8635,5.8706,5.8204,5.8276,21200.0
2006-04-21 10:30:00,8.12,8.14,8.11,8.13,32000.0,5.8276,5.8419,5.8204,5.8347,32000.0
2006-04-21 11:00:00,8.13,8.15,8.12,8.14,16400.0,5.8347,5.8491,5.8276,5.8419,16400.0
2006-04-21 11:30:00,8.14,8.16,8.14,8.16,24500.0,5.8419,5.8563,5.8419,5.8563,24500.0
2006-04-21 12:00:00,8.15,8.15,8.14,8.15,19700.0,5.8491,5.8491,5.8419,5.8491,19700.0
2006-04-21 12:30:00,8.15,8.15,8.14,8.15,28100.0,5.8491,5.8491,5.8419,5.8491,28100.0
2006-04-21 13:00:00,8.15,8.15,8.14,8.14,18200.0,5.8491,5.8491,5.8419,5.8419,18200.0
2006-04-21 13:30:00,8.14,8.15,8.14,8.14,19200.0,5.8419,5.8491,5.8419,5.8419,19200.0
2006-04-21 14:00:00,8.13,8.14,8.11,8.11,38000.0,5.8347,5.8419,5.8204,5.8204,38000.0
2006-04-21 14:30:00,8.11,8.14,8.11,8.13,33400.0,5.8204,5.8419,5.8204,5.8347,33400.0
2006-04-21 15:00:00,8.13,8.15,8.12,8.13,63800.0,5.8347,5.8491,5.8276,5.8347,63800.0
2006-04-21 15:30:00,8.13,8.14,8.12,8.12,80200.0,5.8347,5.8419,5.8276,5.8276,80200.0
2006-04-24 09:30:00,8.12,8.13,8.11,8.12,30900.0,5.8276,5.8347,5.8204,5.8276,30900.0
2006-04-24 10:00:00,8.12,8.15,8.11,8.13,18100.0,5.8276,5.8491,5.8204,5.8347,18100.0
2006-04-24 10:30:00,8.13,8.14,8.12,8.13,4300.0,5.8347,5.8419,5.8276,5.8347,4300.0
2006-04-24 11:00:00,8.13,8.15,8.1,8.12,347800.0,5.8347,5.8491,5.8132,5.8276,347800.0
2006-04-24 11:30:00,8.13,8.14,8.12,8.14,32200.0,5.8347,5.8419,5.8276,5.8419,32200.0
2006-04-24 12:00:00,8.14,8.14,8.13,8.13,16900.0,5.8419,5.8419,5.8347,5.8347,16900.0
2006-04-24 12:30:00,8.14,8.14,8.11,8.12,24200.0,5.8419,5.8419,5.8204,5.8276,24200.0
2006-04-24 13:00:00,8.12,8.13,8.1,8.12,42000.0,5.8276,5.8347,5.8132,5.8276,42000.0
2006-04-24 13:30:00,8.12,8.12,8.1,8.12,22000.0,5.8276,5.8276,5.8132,5.8276,22000.0
2006-04-24 14:00:00,8.12,8.13,8.1,8.11,54900.0,5.8276,5.8347,5.8132,5.8204,54900.0
2006-04-24 14:30:00,8.11,8.11,8.08,8.08,37400.0,5.8204,5.8204,5.7989,5.7989,37400.0
2006-04-24 15:00:00,8.08,8.13,8.07,8.13,73200.0,5.7989,5.8347,5.7917,5.8347,73200.0
2006-04-24 15:30:00,8.13,8.13,8.1,8.11,80900.0,5.8347,5.8347,5.8132,5.8204,80900.0
2006-04-25 09:30:00,8.12,8.15,8.07,8.07,137400.0,5.8276,5.8491,5.7917,5.7917,137400.0
2006-04-25 10:00:00,8.06,8.09,8.04,8.07,81400.0,5.7845,5.806,5.7702,5.7917,81400.0
2006-04-25 10:30:00,8.05,8.07,8.05,8.06,50500.0,5.7773,5.7917,5.7773,5.7845,50500.0
2006-04-25 11:00:00,8.07,8.07,8.03,8.06,24300.0,5.7917,5.7917,5.763,5.7845,24300.0
2006-04-25 11:30:00,8.05,8.06,8.03,8.04,20300.0,5.7773,5.7845,5.763,5.7702,20300.0
2006-04-25 12:00:00,8.02,8.04,8.02,8.04,26700.0,5.7558,5.7702,5.7558,5.7702,26700.0
2006-04-25 12:30:00,8.03,8.05,8.01,8.05,30400.0,5.763,5.7773,5.7486,5.7773,30400.0
2006-04-25 13:00:00,8.05,8.05,8.04,8.04,13000.0,5.7773,5.7773,5.7702,5.7702,13000.0
2006-04-25 13:30:00,8.04,8.05,8.02,8.02,19000.0,5.7702,5.7773,5.7558,5.7558,19000.0
2006-04-25 14:00:00,8.02,8.03,7.98,8.0,199400.0,5.7558,5.763,5.7271,5.7415,199400.0
2006-04-25 14:30:00,8.0,8.03,7.97,7.98,34600.0,5.7415,5.763,5.7199,5.7271,34600.0
2006-04-25 15:00:00,7.98,7.98,7.9,7.94,45500.0,5.7271,5.7271,5.6697,5.6984,45500.0
2006-04-25 15:30:00,7.94,7.96,7.91,7.96,84500.0,5.6984,5.7127,5.6769,5.7127,84500.0
2006-04-26 09:30:00,7.96,8.0,7.89,8.0,23900.0,5.7127,5.7415,5.6625,5.7415,23900.0
2006-04-26 10:00:00,8.0,8.03,7.94,7.97,26500.0,5.7415,5.763,5.6984,5.7199,26500.0
2006-04-26 10:30:00,7.97,8.12,7.95,8.1,100300.0,5.7199,5.8276,5.7056,5.8132,100300.0
2006-04-26 11:00:00,8.1,8.11,8.01,8.02,78900.0,5.8132,5.8204,5.7486,5.7558,78900.0
2006-04-26 11:30:00,8.02,8.03,7.93,7.95,17900.0,5.7558,5.763,5.6912,5.7056,17900.0
2006-04-26 12:00:00,7.95,7.98,7.93,7.98,22200.0,5.7056,5.7271,5.6912,5.7271,22200.0
2006-04-26 12:30:00,7.98,8.03,7.96,8.01,35100.0,5.7271,5.763,5.7127,5.7486,35100.0
2006-04-26 13:00:00,8.02,8.04,8.0,8.03,64900.0,5.7558,5.7702,5.7415,5.763,64900.0
2006-04-26 13:30:00,8.02,8.03,8.0,8.02,24900.0,5.7558,5.763,5.7415,5.7558,24900.0
2006-04-26 14:00:00,8.01,8.05,8.0,8.03,54500.0,5.7486,5.7773,5.7415,5.763,54500.0
2006-04-26 14:30:00,8.03,8.06,8.02,8.05,34600.0,5.763,5.7845,5.7558,5.7773,34600.0
2006-04-26 15:00:00,8.05,8.07,8.0,8.06,104000.0,5.7773,5.7917,5.7415,5.7845,104000.0
2006-04-26 15:30:00,8.05,8.07,8.04,8.06,150300.0,5.7773,5.7917,5.7702,5.7845,150300.0
2006-04-27 09:30:00,8.0,8.02,7.94,7.96,23200.0,5.7415,5.7558,5.6984,5.7127,23200.0
2006-04-27 10:00:00,7.96,8.06,7.96,8.04,27500.0,5.7127,5.7845,5.7127,5.7702,27500.0
2006-04-27 10:30:00,8.04,8.05,8.03,8.04,26600.0,5.7702,5.7773,5.763,5.7702,26600.0
2006-04-27 11:00:00,8.05,8.08,8.01,8.01,28900.0,5.7773,5.7989,5.7486,5.7486,28900.0
2006-04-27 11:30:00,8.02,8.02,7.99,8.01,36200.0,5.7558,5.7558,5.7343,5.7486,36200.0
2006-04-27 12:00:00,8.01,8.04,8.0,8.04,13200.0,5.7486,5.7702,5.7415,5.7702,13200.0
2006-04-27 12:30:00,8.03,8.05,8.0,8.0,14200.0,5.763,5.7773,5.7415,5.7415,14200.0
2006-04-27 13:00:00,8.01,8.03,8.0,8.0,32600.0,5.7486,5.763,5.7415,5.7415,32600.0
2006-04-27 13:30:00,8.0,8.04,8.0,8.03,37200.0,5.7415,5.7702,5.7415,5.763,37200.0
2006-04-27 14:00:00,8.03,8.06,8.02,8.02,35200.0,5.763,5.7845,5.7558,5.7558,35200.0
2006-04-27 14:30:00,8.03,8.04,8.02,8.02,29200.0,5.763,5.7702,5.7558,5.7558,29200.0
2006-04-27 15:00:00,8.01,8.04,8.01,8.02,52600.0,5.7486,5.7702,5.7486,5.7558,52600.0
2006-04-27 15:30:00,8.03,8.04,8.02,8.03,66500.0,5.763,5.7702,5.7558,5.763,66500.0
2006-04-28 09:30:00,7.96,8.0,7.96,7.98,31900.0,5.7127,5.7415,5.7127,5.7271,31900.0
2006-04-28 10:00:00,7.99,8.01,7.99,8.0,19500.0,5.7343,5.7486,5.7343,5.7415,19500.0
2006-04-28 10:30:00,8.01,8.03,7.99,7.99,57500.0,5.7486,5.763,5.7343,5.7343,57500.0
2006-04-28 11:00:00,7.99,7.99,7.95,7.95,16600.0,5.7343,5.7343,5.7056,5.7056,16600.0
2006-04-28 11:30:00,7.95,7.96,7.91,7.94,23500.0,5.7056,5.7127,5.6769,5.6984,23500.0
2006-04-28 12:00:00,7.94,7.99,7.94,7.97,30600.0,5.6984,5.7343,5.6984,5.7199,30600.0
2006-04-28 12:30:00,7.98,8.0,7.95,7.95,91600.0,5.7271,5.7415,5.7056,5.7056,91600.0
2006-04-28 13:00:00,7.95,7.96,7.94,7.94,24600.0,5.7056,5.7127,5.6984,5.6984,24600.0
2006-04-28 13:30:00,7.94,7.95,7.94,7.95,14500.0,5.6984,5.7056,5.6984,5.7056,14500.0
2006-04-28 14:00:00,7.95,8.03,7.95,8.02,64300.0,5.7056,5.763,5.7056,5.7558,64300.0
2006-04-28 14:30:00,8.02,8.06,8.0,8.03,93700.0,5.7558,5.7845,5.7415,5.763,93700.0
2006-04-28 15:00:00,8.03,8.06,8.02,8.05,90600.0,5.763,5.7845,5.7558,5.7773,90600.0
2006-04-28 15:30:00,8.04,8.06,8.03,8.05,133000.0,5.7702,5.7845,5.763,5.7773,133000.0
2006-05-01 09:30:00,8.02,8.09,7.98,8.02,35800.0,5.7558,5.806,5.7271,5.7558,35800.0
2006-05-01 10:00:00,8.02,8.04,8.0,8.01,49700.0,5.7558,5.7702,5.7415,5.7486,49700.0
2006-05-01 10:30:00,8.01,8.02,7.99,8.01,22400.0,5.7486,5.7558,5.7343,5.7486,22400.0
2006-05-01 11:00:00,8.01,8.03,7.99,8.03,32800.0,5.7486,5.763,5.7343,5.763,32800.0
2006-05-01 11:30:00,8.01,8.03,8.0,8.0,17100.0,5.7486,5.763,5.7415,5.7415,17100.0
2006-05-01 12:00:00,8.0,8.05,7.99,8.05,32700.0,5.7415,5.7773,5.7343,5.7773,32700.0
2006-05-01 12:30:00,8.05,8.09,8.03,8.08,56600.0,5.7773,5.806,5.763,5.7989,56600.0
2006-05-01 13:00:00,8.08,8.1,8.06,8.1,53600.0,5.7989,5.8132,5.7845,5.8132,53600.0
2006-05-01 13:30:00,8.09,8.11,8.08,8.11,56000.0,5.806,5.8204,5.7989,5.8204,56000.0
2006-05-01 14:00:00,8.1,8.11,8.08,8.11,42700.0,5.8132,5.8204,5.7989,5.8204,42700.0
2006-05-01 14:30:00,8.1,8.12,8.08,8.12,66400.0,5.8132,5.8276,5.7989,5.8276,66400.0
2006-05-01 15:00:00,8.11,8.12,8.08,8.11,51800.0,5.8204,5.8276,5.7989,5.8204,51800.0
2006-05-01 15:30:00,8.1,8.13,8.06,8.07,87000.0,5.8132,5.8347,5.7845,5.7917,87000.0
2006-05-02 09:30:00,8.04,8.05,7.99,8.01,166900.0,5.7702,5.7773,5.7343,5.7486,166900.0
2006-05-02 10:00:00,8.01,8.1,8.0,8.09,53200.0,5.7486,5.8132,5.7415,5.806,53200.0
2006-05-02 10:30:00,8.08,8.1,8.04,8.05,43500.0,5.7989,5.8132,5.7702,5.7773,43500.0
2006-05-02 11:00:00,8.05,8.06,8.04,8.04,31900.0,5.7773,5.7845,5.7702,5.7702,31900.0
2006-05-02 11:30:00,8.04,8.05,8.03,8.03,44700.0,5.7702,5.7773,5.763,5.763,44700.0
2006-05-02 12:00:00,8.03,8.05,8.03,8.05,51200.0,5.763,5.7773,5.763,5.7773,51200.0
2006-05-02 12:30:00,8.05,8.06,8.04,8.05,53800.0,5.7773,5.7845,5.7702,5.7773,53800.0
2006-05-02 13:00:00,8.05,8.05,8.04,8.05,46000.0,5.7773,5.7773,5.7702,5.7773,46000.0
2006-05-02 13:30:00,8.04,8.07,8.04,8.07,106600.0,5.7702,5.7917,5.7702,5.7917,106600.0
2006-05-02 14:00:00,8.08,8.1,8.06,8.07,36000.0,5.7989,5.8132,5.7845,5.7917,36000.0
2006-05-02 14:30:00,8.07,8.08,8.04,8.06,24800.0,5.7917,5.7989,5.7702,5.7845,24800.0
2006-05-02 15:00:00,8.06,8.07,8.04,8.05,54400.0,5.7845,5.7917,5.7702,5.7773,54400.0
2006-05-02 15:30:00,8.04,8.07,8.01,8.04,43400.0,5.7702,5.7917,5.7486,5.7702,43400.0
2006-05-03 09:30:00,8.08,8.08,8.01,8.02,39800.0,5.7989,5.7989,5.7486,5.7558,39800.0
2006-05-03 10:00:00,8.02,8.07,8.0,8.04,29000.0,5.7558,5.7917,5.7415,5.7702,29000.0
2006-05-03 10:30:00,8.05,8.12,8.05,8.12,37100.0,5.7773,5.8276,5.7773,5.8276,37100.0
2006-05-03 11:00:00,8.12,8.13,8.1,8.12,62000.0,5.8276,5.8347,5.8132,5.8276,62000.0
2006-05-03 11:30:00,8.13,8.14,8.11,8.13,23400.0,5.8347,5.8419,5.8204,5.8347,23400.0
2006-05-03 12:00:00,8.12,8.13,8.12,8.12,22900.0,5.8276,5.8347,5.8276,5.8276,22900.0
2006-05-03 12:30:00,8.13,8.13,8.08,8.09,17800.0,5.8347,5.8347,5.7989,5.806,17800.0
2006-05-03 13:00:00,8.08,8.09,8.06,8.06,6700.0,5.7989,5.806,5.7845,5.7845,6700.0
2006-05-03 13:30:00,8.07,8.07,8.02,8.02,13500.0,5.7917,5.7917,5.7558,5.7558,13500.0
2006-05-03 14:00:00,8.02,8.04,8.01,8.01,8300.0,5.7558,5.7702,5.7486,5.7486,8300.0
2006-05-03 14:30:00,8.01,8.02,8.0,8.01,21000.0,5.7486,5.7558,5.7415,5.7486,21000.0
2006-05-03 15:00:00,8.01,8.03,8.0,8.03,42200.0,5.7486,5.763,5.7415,5.763,42200.0
2006-05-03 15:30:00,8.03,8.05,8.0,8.02,39600.0,5.763,5.7773,5.7415,5.7558,39600.0
2006-05-04 09:30:00,8.02,8.02,8.0,8.02,11500.0,5.7558,5.7558,5.7415,5.7558,11500.0
2006-05-04 10:00:00,8.01,8.02,8.0,8.0,19500.0,5.7486,5.7558,5.7415,5.7415,19500.0
2006-05-04 10:30:00,8.0,8.05,8.0,8.02,23200.0,5.7415,5.7773,5.7415,5.7558,23200.0
2006-05-04 11:00:00,8.03,8.04,8.01,8.02,9100.0,5.763,5.7702,5.7486,5.7558,9100.0
2006-05-04 11:30:00,8.02,8.03,8.01,8.02,5900.0,5.7558,5.763,5.7486,5.7558,5900.0
2006-05-04 12:00:00,8.02,8.04,8.0,8.0,13400.0,5.7558,5.7702,5.7415,5.7415,13400.0
2006-05-04 12:30:00,8.0,8.01,8.0,8.0,17700.0,5.7415,5.7486,5.7415,5.7415,17700.0
2006-05-04 13:00:00,8.0,8.01,8.0,8.0,11100.0,5.7415,5.7486,5.7415,5.7415,11100.0
2006-05-04 13:30:00,8.0,8.02,8.0,8.0,48900.0,5.7415,5.7558,5.7415,5.7415,48900.0
2006-05-04 14:00:00,8.0,8.01,8.0,8.0,30300.0,5.7415,5.7486,5.7415,5.7415,30300.0
2006-05-04 14:30:00,8.0,8.01,8.0,8.0,24700.0,5.7415,5.7486,5.7415,5.7415,24700.0
2006-05-04 15:00:00,8.0,8.02,7.99,8.02,61200.0,5.7415,5.7558,5.7343,5.7558,61200.0
2006-05-04 15:30:00,8.0,8.01,7.98,7.98,26600.0,5.7415,5.7486,5.7271,5.7271,26600.0
2006-05-05 09:30:00,8.02,8.05,8.0,8.02,18200.0,5.7558,5.7773,5.7415,5.7558,18200.0
2006-05-05 10:00:00,8.03,8.1,8.03,8.07,28300.0,5.763,5.8132,5.763,5.7917,28300.0
2006-05-05 10:30:00,8.08,8.11,8.08,8.1,16500.0,5.7989,5.8204,5.7989,5.8132,16500.0
2006-05-05 11:00:00,8.1,8.11,8.09,8.11,25600.0,5.8132,5.8204,5.806,5.8204,25600.0
2006-05-05 11:30:00,8.11,8.13,8.1,8.11,28800.0,5.8204,5.8347,5.8132,5.8204,28800.0
2006-05-05 12:00:00,8.12,8.13,8.11,8.12,12700.0,5.8276,5.8347,5.8204,5.8276,12700.0
2006-05-05 12:30:00,8.13,8.13,8.11,8.12,8300.0,5.8347,5.8347,5.8204,5.8276,8300.0
2006-05-05 13:00:00,8.12,8.13,8.1,8.12,12400.0,5.8276,5.8347,5.8132,5.8276,12400.0
2006-05-05 13:30:00,8.12,8.15,8.11,8.14,20600.0,5.8276,5.8491,5.8204,5.8419,20600.0
2006-05-05 14:00:00,8.14,8.15,8.12,8.15,27900.0,5.8419,5.8491,5.8276,5.8491,27900.0
2006-05-05 14:30:00,8.15,8.17,8.13,8.15,21400.0,5.8491,5.8635,5.8347,5.8491,21400.0
2006-05-05 15:00:00,8.16,8.19,8.15,8.16,41400.0,5.8563,5.8778,5.8491,5.8563,41400.0
2006-05-05 15:30:00,8.17,8.17,8.15,8.17,30900.0,5.8635,5.8635,5.8491,5.8635,30900.0
2006-05-08 09:30:00,8.1,8.2,8.08,8.18,47100.0,5.8132,5.885,5.7989,5.8706,47100.0
2006-05-08 10:00:00,8.18,8.2,8.13,8.2,35600.0,5.8706,5.885,5.8347,5.885,35600.0
2006-05-08 10:30:00,8.19,8.2,8.16,8.17,19700.0,5.8778,5.885,5.8563,5.8635,19700.0
2006-05-08 11:00:00,8.17,8.2,8.16,8.19,26400.0,5.8635,5.885,5.8563,5.8778,26400.0
2006-05-08 11:30:00,8.19,8.2,8.17,8.19,47800.0,5.8778,5.885,5.8635,5.8778,47800.0
2006-05-08 12:00:00,8.2,8.2,8.18,8.19,23300.0,5.885,5.885,5.8706,5.8778,23300.0
2006-05-08 12:30:00,8.19,8.21,8.19,8.2,24500.0,5.8778,5.8922,5.8778,5.885,24500.0
2006-05-08 13:00:00,8.19,8.2,8.19,8.2,22500.0,5.8778,5.885,5.8778,5.885,22500.0
2006-05-08 13:30:00,8.19,8.21,8.19,8.2,9800.0,5.8778,5.8922,5.8778,5.885,9800.0
2006-05-08 14:00:00,8.2,8.22,8.19,8.21,37600.0,5.885,5.8993,5.8778,5.8922,37600.0
2006-05-08 14:30:00,8.2,8.23,8.2,8.21,217100.0,5.885,5.9065,5.885,5.8922,217100.0
2006-05-08 15:00:00,8.22,8.24,8.21,8.22,38900.0,5.8993,5.9137,5.8922,5.8993,38900.0
2006-05-08 15:30:00,8.22,8.25,8.18,8.18,71400.0,5.8993,5.9209,5.8706,5.8706,71400.0
2006-05-09 09:30:00,8.16,8.2,8.13,8.19,33200.0,5.8563,5.885,5.8347,5.8778,33200.0
2006-05-09 10:00:00,8.18,8.24,8.18,8.21,28900.0,5.8706,5.9137,5.8706,5.8922,28900.0
2006-05-09 10:30:00,8.2,8.22,8.2,8.22,12200.0,5.885,5.8993,5.885,5.8993,12200.0
2006-05-09 11:00:00,8.22,8.25,8.2,8.21,92100.0,5.8993,5.9209,5.885,5.8922,92100.0
2006-05-09 11:30:00,8.21,8.26,8.2,8.25,89200.0,5.8922,5.928,5.885,5.9209,89200.0
2006-05-09 12:00:00,8.25,8.26,8.25,8.26,21000.0,5.9209,5.928,5.9209,5.928,21000.0
2006-05-09 12:30:00,8.26,8.26,8.25,8.26,7300.0,5.928,5.928,5.9209,5.928,7300.0
2006-05-09 13:00:00,8.26,8.26,8.25,8.25,21500.0,5.928,5.928,5.9209,5.9209,21500.0
2006-05-09 13:30:00,8.25,8.26,8.24,8.25,15700.0,5.9209,5.928,5.9137,5.9209,15700.0
2006-05-09 14:00:00,8.25,8.26,8.23,8.23,63200.0,5.9209,5.928,5.9065,5.9065,63200.0
2006-05-09 14:30:00,8.23,8.26,8.23,8.25,26600.0,5.9065,5.928,5.9065,5.9209,26600.0
2006-05-09 15:00:00,8.26,8.26,8.25,8.25,59800.0,5.928,5.928,5.9209,5.9209,59800.0
2006-05-09 15:30:00,8.25,8.26,8.23,8.26,92300.0,5.9209,5.928,5.9065,5.928,92300.0
2006-05-10 09:30:00,8.2,8.26,8.2,8.2,22500.0,5.885,5.928,5.885,5.885,22500.0
2006-05-10 10:00:00,8.2,8.25,8.2,8.2,4700.0,5.885,5.9209,5.885,5.885,4700.0
2006-05-10 10:30:00,8.2,8.21,8.2,8.21,11800.0,5.885,5.8922,5.885,5.8922,11800.0
2006-05-10 11:00:00,8.2,8.24,8.2,8.24,14300.0,5.885,5.9137,5.885,5.9137,14300.0
2006-05-10 11:30:00,8.23,8.24,8.22,8.22,5600.0,5.9065,5.9137,5.8993,5.8993,5600.0
2006-05-10 12:00:00,8.23,8.26,8.22,8.25,20300.0,5.9065,5.928,5.8993,5.9209,20300.0
2006-05-10 12:30:00,8.26,8.26,8.24,8.25,36300.0,5.928,5.928,5.9137,5.9209,36300.0
2006-05-10 13:00:00,8.25,8.26,8.24,8.25,34700.0,5.9209,5.928,5.9137,5.9209,34700.0
2006-05-10 13:30:00,8.26,8.26,8.25,8.25,17600.0,5.928,5.928,5.9209,5.9209,17600.0
2006-05-10 14:00:00,8.25,8.27,8.24,8.27,192600.0,5.9209,5.9352,5.9137,5.9352,192600.0
2006-05-10 14:30:00,8.27,8.28,8.26,8.26,26300.0,5.9352,5.9424,5.928,5.928,26300.0
2006-05-10 15:00:00,8.27,8.28,8.19,8.19,34200.0,5.9352,5.9424,5.8778,5.8778,34200.0
2006-05-10 15:30:00,8.18,8.18,8.09,8.13,68900.0,5.8706,5.8706,5.806,5.8347,68900.0
2006-05-11 09:30:00,8.07,8.14,8.07,8.14,38400.0,5.7917,5.8419,5.7917,5.8419,38400.0
2006-05-11 10:00:00,8.12,8.22,8.11,8.21,60700.0,5.8276,5.8993,5.8204,5.8922,60700.0
2006-05-11 10:30:00,8.21,8.28,8.2,8.25,53300.0,5.8922,5.9424,5.885,5.9209,53300.0
2006-05-11 11:00:00,8.25,8.27,8.22,8.24,68500.0,5.9209,5.9352,5.8993,5.9137,68500.0
2006-05-11 11:30:00,8.24,8.24,8.18,8.19,48700.0,5.9137,5.9137,5.8706,5.8778,48700.0
2006-05-11 12:00:00,8.2,8.22,8.16,8.22,52500.0,5.885,5.8993,5.8563,5.8993,52500.0
2006-05-11 12:30:00,8.23,8.25,8.22,8.23,51100.0,5.9065,5.9209,5.8993,5.9065,51100.0
2006-05-11 13:00:00,8.23,8.23,8.21,8.22,27900.0,5.9065,5.9065,5.8922,5.8993,27900.0
2006-05-11 13:30:00,8.22,8.25,8.22,8.24,73900.0,5.8993,5.9209,5.8993,5.9137,73900.0
2006-05-11 14:00:00,8.24,8.24,8.22,8.22,97200.0,5.9137,5.9137,5.8993,5.8993,97200.0
2006-05-11 14:30:00,8.23,8.25,8.22,8.23,36700.0,5.9065,5.9209,5.8993,5.9065,36700.0
2006-05-11 15:00:00,8.23,8.24,8.19,8.2,149100.0,5.9065,5.9137,5.8778,5.885,149100.0
2006-05-11 15:30:00,8.2,8.2,8.15,8.15,56200.0,5.885,5.885,5.8491,5.8491,56200.0
2006-05-12 09:30:00,8.02,8.09,8.02,8.04,61500.0,5.7558,5.806,5.7558,5.7702,61500.0
2006-05-12 10:00:00,8.04,8.1,8.04,8.1,39700.0,5.7702,5.8132,5.7702,5.8132,39700.0
2006-05-12 10:30:00,8.07,8.09,8.06,8.06,22200.0,5.7917,5.806,5.7845,5.7845,22200.0
2006-05-12 11:00:00,8.06,8.06,8.03,8.04,33000.0,5.7845,5.7845,5.763,5.7702,33000.0
2006-05-12 11:30:00,8.04,8.07,8.04,8.05,13700.0,5.7702,5.7917,5.7702,5.7773,13700.0
2006-05-12 12:00:00,8.05,8.07,8.04,8.06,12800.0,5.7773,5.7917,5.7702,5.7845,12800.0
2006-05-12 12:30:00,8.06,8.07,8.04,8.05,18500.0,5.7845,5.7917,5.7702,5.7773,18500.0
2006-05-12 13:00:00,8.05,8.07,8.05,8.06,7800.0,5.7773,5.7917,5.7773,5.7845,7800.0
2006-05-12 13:30:00,8.06,8.06,8.03,8.03,8100.0,5.7845,5.7845,5.763,5.763,8100.0
2006-05-12 14:00:00,8.04,8.07,8.03,8.07,11200.0,5.7702,5.7917,5.763,5.7917,11200.0
2006-05-12 14:30:00,8.06,8.09,8.05,8.06,10100.0,5.7845,5.806,5.7773,5.7845,10100.0
2006-05-12 15:00:00,8.07,8.08,8.06,8.07,15400.0,5.7917,5.7989,5.7845,5.7917,15400.0
2006-05-12 15:30:00,8.06,8.08,8.05,8.06,32700.0,5.7845,5.7989,5.7773,5.7845,32700.0
2006-05-15 09:30:00,8.0,8.06,8.0,8.03,26300.0,5.7415,5.7845,5.7415,5.763,26300.0
2006-05-15 10:00:00,8.03,8.03,7.98,7.98,21800.0,5.763,5.763,5.7271,5.7271,21800.0
2006-05-15 10:30:00,7.98,8.02,7.97,8.0,19800.0,5.7271,5.7558,5.7199,5.7415,19800.0
2006-05-15 11:00:00,8.0,8.01,8.0,8.01,16800.0,5.7415,5.7486,5.7415,5.7486,16800.0
2006-05-15 11:30:00,8.01,8.03,8.0,8.03,22800.0,5.7486,5.763,5.7415,5.763,22800.0
2006-05-15 12:00:00,8.03,8.03,8.0,8.0,13900.0,5.763,5.763,5.7415,5.7415,13900.0
2006-05-15 12:30:00,8.01,8.02,8.0,8.01,22500.0,5.7486,5.7558,5.7415,5.7486,22500.0
2006-05-15 13:00:00,8.01,8.02,7.97,7.97,27900.0,5.7486,5.7558,5.7199,5.7199,27900.0
2006-05-15 13:30:00,7.97,7.97,7.92,7.94,47700.0,5.7199,5.7199,5.684,5.6984,47700.0
2006-05-15 14:00:00,7.91,7.91,7.88,7.9,24600.0,5.6769,5.6769,5.6553,5.6697,24600.0
2006-05-15 14:30:00,7.9,7.98,7.9,7.95,43100.0,5.6697,5.7271,5.6697,5.7056,43100.0
2006-05-15 15:00:00,7.95,7.98,7.95,7.96,51900.0,5.7056,5.7271,5.7056,5.7127,51900.0
2006-05-15 15:30:00,7.94,7.96,7.94,7.95,50000.0,5.6984,5.7127,5.6984,5.7056,50000.0
2006-05-16 09:30:00,7.95,8.0,7.95,7.95,27200.0,5.7056,5.7415,5.7056,5.7056,27200.0
2006-05-16 10:00:00,7.95,7.97,7.92,7.94,29200.0,5.7056,5.7199,5.684,5.6984,29200.0
2006-05-16 10:30:00,7.94,7.94,7.9,7.91,26300.0,5.6984,5.6984,5.6697,5.6769,26300.0
2006-05-16 11:00:00,7.9,7.93,7.88,7.89,34900.0,5.6697,5.6912,5.6553,5.6625,34900.0
2006-05-16 11:30:00,7.89,7.98,7.88,7.96,55000.0,5.6625,5.7271,5.6553,5.7127,55000.0
2006-05-16 12:00:00,7.98,8.01,7.97,7.98,46400.0,5.7271,5.7486,5.7199,5.7271,46400.0
2006-05-16 12:30:00,7.98,7.99,7.94,7.98,43800.0,5.7271,5.7343,5.6984,5.7271,43800.0
2006-05-16 13:00:00,7.98,8.0,7.98,7.99,15800.0,5.7271,5.7415,5.7271,5.7343,15800.0
2006-05-16 13:30:00,8.0,8.0,7.98,7.98,17800.0,5.7415,5.7415,5.7271,5.7271,17800.0
2006-05-16 14:00:00,7.99,7.99,7.95,7.96,30700.0,5.7343,5.7343,5.7056,5.7127,30700.0
2006-05-16 14:30:00,7.96,7.97,7.96,7.96,21200.0,5.7127,5.7199,5.7127,5.7127,21200.0
2006-05-16 15:00:00,7.96,7.98,7.96,7.98,34400.0,5.7127,5.7271,5.7127,5.7271,34400.0
2006-05-16 15:30:00,7.98,8.01,7.97,8.01,64500.0,5.7271,5.7486,5.7199,5.7486,64500.0
2006-05-17 09:30:00,7.94,7.98,7.94,7.98,28900.0,5.6984,5.7271,5.6984,5.7271,28900.0
2006-05-17 10:00:00,7.98,8.0,7.97,7.98,15300.0,5.7271,5.7415,5.7199,5.7271,15300.0
2006-05-17 10:30:00,7.98,8.0,7.98,7.98,32400.0,5.7271,5.7415,5.7271,5.7271,32400.0
2006-05-17 11:00:00,7.99,7.99,7.93,7.95,29000.0,5.7343,5.7343,5.6912,5.7056,29000.0
2006-05-17 11:30:00,7.95,7.97,7.93,7.94,27700.0,5.7056,5.7199,5.6912,5.6984,27700.0
2006-05-17 12:00:00,7.94,7.94,7.91,7.91,17800.0,5.6984,5.6984,5.6769,5.6769,17800.0
2006-05-17 12:30:00,7.92,7.92,7.9,7.9,11800.0,5.684,5.684,5.6697,5.6697,11800.0
2006-05-17 13:00:00,7.9,7.96,7.9,7.93,39200.0,5.6697,5.7127,5.6697,5.6912,39200.0
2006-05-17 13:30:00,7.93,7.93,7.88,7.89,24800.0,5.6912,5.6912,5.6553,5.6625,24800.0
2006-05-17 14:00:00,7.89,7.93,7.81,7.88,39500.0,5.6625,5.6912,5.6051,5.6553,39500.0
2006-05-17 14:30:00,7.88,7.92,7.88,7.91,31900.0,5.6553,5.684,5.6553,5.6769,31900.0
2006-05-17 15:00:00,7.92,7.92,7.9,7.91,19200.0,5.684,5.684,5.6697,5.6769,19200.0
2006-05-17 15:30:00,7.91,7.91,7.86,7.87,44100.0,5.6769,5.6769,5.641,5.6482,44100.0
2006-05-18 09:30:00,7.92,7.97,7.9,7.9,26700.0,5.684,5.7199,5.6697,5.6697,26700.0
2006-05-18 10:00:00,7.9,7.96,7.9,7.96,24100.0,5.6697,5.7127,5.6697,5.7127,24100.0
2006-05-18 10:30:00,7.96,8.04,7.95,8.03,37700.0,5.7127,5.7702,5.7056,5.763,37700.0
2006-05-18 11:00:00,8.03,8.04,7.96,8.01,44700.0,5.763,5.7702,5.7127,5.7486,44700.0
2006-05-18 11:30:00,8.01,8.02,7.93,7.94,29700.0,5.7486,5.7558,5.6912,5.6984,29700.0
2006-05-18 12:00:00,7.97,8.02,7.94,7.97,41200.0,5.7199,5.7558,5.6984,5.7199,41200.0
2006-05-18 12:30:00,7.97,8.02,7.96,8.0,38900.0,5.7199,5.7558,5.7127,5.7415,38900.0
2006-05-18 13:00:00,8.0,8.0,7.96,7.99,43800.0,5.7415,5.7415,5.7127,5.7343,43800.0
2006-05-18 13:30:00,7.99,8.03,7.99,8.03,54700.0,5.7343,5.763,5.7343,5.763,54700.0
2006-05-18 14:00:00,8.03,8.08,8.01,8.05,51300.0,5.763,5.7989,5.7486,5.7773,51300.0
2006-05-18 14:30:00,8.08,8.17,8.03,8.14,81800.0,5.7989,5.8635,5.763,5.8419,81800.0
2006-05-18 15:00:00,8.14,8.19,8.09,8.1,58600.0,5.8419,5.8778,5.806,5.8132,58600.0
2006-05-18 15:30:00,8.1,8.14,8.07,8.08,90800.0,5.8132,5.8419,5.7917,5.7989,90800.0
2006-05-19 09:30:00,8.11,8.11,8.01,8.03,25700.0,5.8204,5.8204,5.7486,5.763,25700.0
2006-05-19 10:00:00,8.03,8.07,8.0,8.01,14800.0,5.763,5.7917,5.7415,5.7486,14800.0
2006-05-19 10:30:00,8.02,8.13,8.02,8.12,25000.0,5.7558,5.8347,5.7558,5.8276,25000.0
2006-05-19 11:00:00,8.12,8.13,8.03,8.08,34400.0,5.8276,5.8347,5.763,5.7989,34400.0
2006-05-19 11:30:00,8.07,8.09,8.03,8.08,23400.0,5.7917,5.806,5.763,5.7989,23400.0
2006-05-19 12:00:00,8.08,8.17,8.05,8.16,25000.0,5.7989,5.8635,5.7773,5.8563,25000.0
2006-05-19 12:30:00,8.15,8.18,8.13,8.16,28900.0,5.8491,5.8706,5.8347,5.8563,28900.0
2006-05-19 13:00:00,8.17,8.28,8.14,8.26,60900.0,5.8635,5.9424,5.8419,5.928,60900.0
2006-05-19 13:30:00,8.25,8.29,8.23,8.28,58100.0,5.9209,5.9496,5.9065,5.9424,58100.0
2006-05-19 14:00:00,8.28,8.28,8.24,8.25,71100.0,5.9424,5.9424,5.9137,5.9209,71100.0
2006-05-19 14:30:00,8.25,8.26,8.2,8.2,77800.0,5.9209,5.928,5.885,5.885,77800.0
2006-05-19 15:00:00,8.2,8.22,8.2,8.21,64000.0,5.885,5.8993,5.885,5.8922,64000.0
2006-05-19 15:30:00,8.21,8.25,8.2,8.22,94700.0,5.8922,5.9209,5.885,5.8993,94700.0
2006-05-22 09:30:00,8.22,8.25,8.18,8.25,24600.0,5.8993,5.9209,5.8706,5.9209,24600.0
2006-05-22 10:00:00,8.26,8.27,8.24,8.27,21900.0,5.928,5.9352,5.9137,5.9352,21900.0
2006-05-22 10:30:00,8.26,8.27,8.24,8.25,25800.0,5.928,5.9352,5.9137,5.9209,25800.0
2006-05-22 11:00:00,8.25,8.26,8.24,8.25,32800.0,5.9209,5.928,5.9137,5.9209,32800.0
2006-05-22 11:30:00,8.26,8.26,8.24,8.25,17800.0,5.928,5.928,5.9137,5.9209,17800.0
2006-05-22 12:00:00,8.26,8.27,8.24,8.25,23000.0,5.928,5.9352,5.9137,5.9209,23000.0
2006-05-22 12:30:00,8.25,8.27,8.25,8.26,19800.0,5.9209,5.9352,5.9209,5.928,19800.0
2006-05-22 13:00:00,8.27,8.27,8.23,8.27,28200.0,5.9352,5.9352,5.9065,5.9352,28200.0
2006-05-22 13:30:00,8.27,8.27,8.26,8.26,27700.0,5.9352,5.9352,5.928,5.928,27700.0
2006-05-22 14:00:00,8.26,8.29,8.26,8.29,22700.0,5.928,5.9496,5.928,5.9496,22700.0
2006-05-22 14:30:00,8.28,8.34,8.27,8.34,70700.0,5.9424,5.9855,5.9352,5.9855,70700.0
2006-05-22 15:00:00,8.34,8.39,8.33,8.38,75400.0,5.9855,6.0213,5.9783,6.0142,75400.0
2006-05-22 15:30:00,8.39,8.39,8.31,8.32,47000.0,6.0213,6.0213,5.9639,5.9711,47000.0
2006-05-23 09:30:00,8.3,8.31,8.25,8.26,70200.0,5.9568,5.9639,5.9209,5.928,70200.0
2006-05-23 10:00:00,8.25,8.26,8.25,8.26,17000.0,5.9209,5.928,5.9209,5.928,17000.0
2006-05-23 10:30:00,8.25,8.26,8.25,8.26,17800.0,5.9209,5.928,5.9209,5.928,17800.0
2006-05-23 11:00:00,8.26,8.27,8.25,8.27,31700.0,5.928,5.9352,5.9209,5.9352,31700.0
2006-05-23 11:30:00,8.27,8.28,8.25,8.26,28200.0,5.9352,5.9424,5.9209,5.928,28200.0
2006-05-23 12:00:00,8.25,8.28,8.25,8.26,19000.0,5.9209,5.9424,5.9209,5.928,19000.0
2006-05-23 12:30:00,8.26,8.27,8.26,8.26,5900.0,5.928,5.9352,5.928,5.928,5900.0
2006-05-23 13:00:00,8.25,8.26,8.25,8.25,22500.0,5.9209,5.928,5.9209,5.9209,22500.0
2006-05-23 13:30:00,8.25,8.26,8.25,8.26,44900.0,5.9209,5.928,5.9209,5.928,44900.0
2006-05-23 14:00:00,8.26,8.26,8.25,8.25,13400.0,5.928,5.928,5.9209,5.9209,13400.0
2006-05-23 14:30:00,8.26,8.26,8.25,8.26,19300.0,5.928,5.928,5.9209,5.928,19300.0
2006-05-23 15:00:00,8.25,8.26,8.23,8.25,33300.0,5.9209,5.928,5.9065,5.9209,33300.0
2006-05-23 15:30:00,8.25,8.27,8.25,8.26,40800.0,5.9209,5.9352,5.9209,5.928,40800.0
2006-05-24 09:30:00,8.28,8.28,8.25,8.25,47400.0,5.9424,5.9424,5.9209,5.9209,47400.0
2006-05-24 10:00:00,8.26,8.26,8.25,8.25,10900.0,5.928,5.928,5.9209,5.9209,10900.0
2006-05-24 10:30:00,8.26,8.28,8.26,8.26,10100.0,5.928,5.9424,5.928,5.928,10100.0
2006-05-24 11:00:00,8.26,8.28,8.26,8.27,19700.0,5.928,5.9424,5.928,5.9352,19700.0
2006-05-24 11:30:00,8.26,8.34,8.25,8.32,45800.0,5.928,5.9855,5.9209,5.9711,45800.0
2006-05-24 12:00:00,8.32,8.32,8.3,8.3,19800.0,5.9711,5.9711,5.9568,5.9568,19800.0
2006-05-24 12:30:00,8.31,8.31,8.27,8.31,63800.0,5.9639,5.9639,5.9352,5.9639,63800.0
2006-05-24 13:00:00,8.31,8.31,8.19,8.19,14600.0,5.9639,5.9639,5.8778,5.8778,14600.0
2006-05-24 13:30:00,8.19,8.2,8.12,8.18,47300.0,5.8778,5.885,5.8276,5.8706,47300.0
2006-05-24 14:00:00,8.19,8.21,8.16,8.21,63500.0,5.8778,5.8922,5.8563,5.8922,63500.0
2006-05-24 14:30:00,8.21,8.21,8.2,8.21,39900.0,5.8922,5.8922,5.885,5.8922,39900.0
2006-05-24 15:00:00,8.21,8.27,8.21,8.26,40300.0,5.8922,5.9352,5.8922,5.928,40300.0
2006-05-24 15:30:00,8.26,8.28,8.24,8.25,32100.0,5.928,5.9424,5.9137,5.9209,32100.0
2006-05-25 09:30:00,8.24,8.28,8.22,8.28,39600.0,5.9137,5.9424,5.8993,5.9424,39600.0
2006-05-25 10:00:00,8.29,8.3,8.27,8.3,22300.0,5.9496,5.9568,5.9352,5.9568,22300.0
2006-05-25 10:30:00,8.3,8.3,8.25,8.25,45000.0,5.9568,5.9568,5.9209,5.9209,45000.0
2006-05-25 11:00:00,8.26,8.31,8.25,8.28,34000.0,5.928,5.9639,5.9209,5.9424,34000.0
2006-05-25 11:30:00,8.28,8.3,8.25,8.3,37400.0,5.9424,5.9568,5.9209,5.9568,37400.0
2006-05-25 12:00:00,8.28,8.29,8.26,8.28,32900.0,5.9424,5.9496,5.928,5.9424,32900.0
2006-05-25 12:30:00,8.27,8.3,8.25,8.27,127700.0,5.9352,5.9568,5.9209,5.9352,127700.0
2006-05-25 13:00:00,8.28,8.28,8.25,8.27,98200.0,5.9424,5.9424,5.9209,5.9352,98200.0
2006-05-25 13:30:00,8.27,8.29,8.26,8.27,13400.0,5.9352,5.9496,5.928,5.9352,13400.0
2006-05-25 14:00:00,8.27,8.27,8.25,8.25,162400.0,5.9352,5.9352,5.9209,5.9209,162400.0
2006-05-25 14:30:00,8.25,8.27,8.25,8.25,83700.0,5.9209,5.9352,5.9209,5.9209,83700.0
2006-05-25 15:00:00,8.25,8.26,8.22,8.22,18500.0,5.9209,5.928,5.8993,5.8993,18500.0
2006-05-25 15:30:00,8.22,8.22,8.14,8.19,90400.0,5.8993,5.8993,5.8419,5.8778,90400.0
2006-05-26 09:30:00,8.19,8.29,8.19,8.28,58900.0,5.8778,5.9496,5.8778,5.9424,58900.0
2006-05-26 10:00:00,8.27,8.33,8.27,8.32,22700.0,5.9352,5.9783,5.9352,5.9711,22700.0
2006-05-26 10:30:00,8.3,8.33,8.3,8.32,23200.0,5.9568,5.9783,5.9568,5.9711,23200.0
2006-05-26 11:00:00,8.31,8.34,8.27,8.3,26100.0,5.9639,5.9855,5.9352,5.9568,26100.0
2006-05-26 11:30:00,8.31,8.35,8.3,8.32,56200.0,5.9639,5.9926,5.9568,5.9711,56200.0
2006-05-26 12:00:00,8.32,8.35,8.31,8.33,19500.0,5.9711,5.9926,5.9639,5.9783,19500.0
2006-05-26 12:30:00,8.34,8.4,8.33,8.35,36100.0,5.9855,6.0285,5.9783,5.9926,36100.0
2006-05-26 13:00:00,8.35,8.35,8.34,8.35,7400.0,5.9926,5.9926,5.9855,5.9926,7400.0
2006-05-26 13:30:00,8.35,8.36,8.33,8.35,13300.0,5.9926,5.9998,5.9783,5.9926,13300.0
2006-05-26 14:00:00,8.35,8.35,8.31,8.31,32400.0,5.9926,5.9926,5.9639,5.9639,32400.0
2006-05-26 14:30:00,8.31,8.31,8.26,8.27,15100.0,5.9639,5.9639,5.928,5.9352,15100.0
2006-05-26 15:00:00,8.26,8.34,8.25,8.34,64700.0,5.928,5.9855,5.9209,5.9855,64700.0
2006-05-26 15:30:00,8.34,8.35,8.31,8.35,60900.0,5.9855,5.9926,5.9639,5.9926,60900.0
2006-05-30 09:30:00,7.9,8.04,7.7,8.0,726300.0,5.6697,5.7702,5.5261,5.7415,726300.0
2006-05-30 10:00:00,8.0,8.03,7.93,7.98,425700.0,5.7415,5.763,5.6912,5.7271,425700.0
2006-05-30 10:30:00,7.98,7.98,7.93,7.95,66300.0,5.7271,5.7271,5.6912,5.7056,66300.0
2006-05-30 11:00:00,7.95,7.95,7.85,7.86,155500.0,5.7056,5.7056,5.6338,5.641,155500.0
2006-05-30 11:30:00,7.87,7.96,7.87,7.94,115500.0,5.6482,5.7127,5.6482,5.6984,115500.0
2006-05-30 12:00:00,7.94,8.04,7.92,8.01,108000.0,5.6984,5.7702,5.684,5.7486,108000.0
2006-05-30 12:30:00,8.01,8.04,7.98,8.02,82800.0,5.7486,5.7702,5.7271,5.7558,82800.0
2006-05-30 13:00:00,8.01,8.03,8.0,8.0,29000.0,5.7486,5.763,5.7415,5.7415,29000.0
2006-05-30 13:30:00,7.99,8.0,7.98,8.0,282100.0,5.7343,5.7415,5.7271,5.7415,282100.0
2006-05-30 14:00:00,8.0,8.0,7.9,7.92,115800.0,5.7415,5.7415,5.6697,5.684,115800.0
2006-05-30 14:30:00,7.92,7.97,7.91,7.96,32900.0,5.684,5.7199,5.6769,5.7127,32900.0
2006-05-30 15:00:00,7.95,7.96,7.91,7.92,140900.0,5.7056,5.7127,5.6769,5.684,140900.0
2006-05-30 15:30:00,7.92,7.93,7.88,7.9,226200.0,5.684,5.6912,5.6553,5.6697,226200.0
2006-05-31 09:30:00,7.82,7.96,7.82,7.96,76000.0,5.6123,5.7127,5.6123,5.7127,76000.0
2006-05-31 10:00:00,7.96,7.96,7.85,7.9,125800.0,5.7127,5.7127,5.6338,5.6697,125800.0
2006-05-31 10:30:00,7.89,7.97,7.88,7.94,620200.0,5.6625,5.7199,5.6553,5.6984,620200.0
2006-05-31 11:00:00,7.95,7.97,7.9,7.9,51800.0,5.7056,5.7199,5.6697,5.6697,51800.0
2006-05-31 11:30:00,7.91,7.92,7.82,7.87,43200.0,5.6769,5.684,5.6123,5.6482,43200.0
2006-05-31 12:00:00,7.86,7.86,7.79,7.83,57500.0,5.641,5.641,5.5907,5.6194,57500.0
2006-05-31 12:30:00,7.82,7.83,7.8,7.83,39500.0,5.6123,5.6194,5.5979,5.6194,39500.0
2006-05-31 13:00:00,7.83,7.84,7.82,7.83,37000.0,5.6194,5.6266,5.6123,5.6194,37000.0
2006-05-31 13:30:00,7.83,7.83,7.79,7.8,42900.0,5.6194,5.6194,5.5907,5.5979,42900.0
2006-05-31 14:00:00,7.8,7.82,7.76,7.78,43200.0,5.5979,5.6123,5.5692,5.5836,43200.0
2006-05-31 14:30:00,7.78,7.83,7.78,7.81,109100.0,5.5836,5.6194,5.5836,5.6051,109100.0
2006-05-31 15:00:00,7.8,7.92,7.8,7.92,184700.0,5.5979,5.684,5.5979,5.684,184700.0
2006-05-31 15:30:00,7.91,7.98,7.9,7.96,355000.0,5.6769,5.7271,5.6697,5.7127,355000.0
2006-06-01 09:30:00,7.97,8.0,7.95,7.97,16000.0,5.7199,5.7415,5.7056,5.7199,16000.0
2006-06-01 10:00:00,7.97,7.98,7.92,7.94,22300.0,5.7199,5.7271,5.684,5.6984,22300.0
2006-06-01 10:30:00,7.93,7.95,7.84,7.84,28400.0,5.6912,5.7056,5.6266,5.6266,28400.0
2006-06-01 11:00:00,7.83,7.88,7.8,7.87,42100.0,5.6194,5.6553,5.5979,5.6482,42100.0
2006-06-01 11:30:00,7.87,7.91,7.87,7.88,29800.0,5.6482,5.6769,5.6482,5.6553,29800.0
2006-06-01 12:00:00,7.88,7.89,7.84,7.86,17500.0,5.6553,5.6625,5.6266,5.641,17500.0
2006-06-01 12:30:00,7.87,7.87,7.86,7.87,9400.0,5.6482,5.6482,5.641,5.6482,9400.0
2006-06-01 13:00:00,7.87,7.87,7.86,7.87,11500.0,5.6482,5.6482,5.641,5.6482,11500.0
2006-06-01 13:30:00,7.87,7.89,7.86,7.86,21000.0,5.6482,5.6625,5.641,5.641,21000.0
2006-06-01 14:00:00,7.87,7.89,7.81,7.83,253700.0,5.6482,5.6625,5.6051,5.6194,253700.0
2006-06-01 14:30:00,7.83,7.86,7.83,7.84,46700.0,5.6194,5.641,5.6194,5.6266,46700.0
2006-06-01 15:00:00,7.85,7.85,7.75,7.8,186100.0,5.6338,5.6338,5.562,5.5979,186100.0
2006-06-01 15:30:00,7.8,7.87,7.8,7.87,162500.0,5.5979,5.6482,5.5979,5.6482,162500.0
2006-06-02 09:30:00,7.95,8.04,7.92,8.02,127900.0,5.7056,5.7702,5.684,5.7558,127900.0
2006-06-02 10:00:00,8.02,8.02,7.97,8.0,85700.0,5.7558,5.7558,5.7199,5.7415,85700.0
2006-06-02 10:30:00,8.0,8.02,7.97,8.0,211700.0,5.7415,5.7558,5.7199,5.7415,211700.0
2006-06-02 11:00:00,8.0,8.03,7.97,8.01,79300.0,5.7415,5.763,5.7199,5.7486,79300.0
2006-06-02 11:30:00,8.01,8.01,7.97,8.01,48800.0,5.7486,5.7486,5.7199,5.7486,48800.0
2006-06-02 12:00:00,8.01,8.03,8.0,8.0,34800.0,5.7486,5.763,5.7415,5.7415,34800.0
2006-06-02 12:30:00,8.0,8.04,8.0,8.03,21900.0,5.7415,5.7702,5.7415,5.763,21900.0
2006-06-02 13:00:00,8.03,8.04,8.0,8.02,76100.0,5.763,5.7702,5.7415,5.7558,76100.0
2006-06-02 13:30:00,8.01,8.02,7.99,8.0,61000.0,5.7486,5.7558,5.7343,5.7415,61000.0
2006-06-02 14:00:00,8.0,8.02,7.97,8.0,48800.0,5.7415,5.7558,5.7199,5.7415,48800.0
2006-06-02 14:30:00,7.99,8.03,7.99,8.02,23800.0,5.7343,5.763,5.7343,5.7558,23800.0
2006-06-02 15:00:00,8.03,8.04,8.0,8.04,44500.0,5.763,5.7702,5.7415,5.7702,44500.0
2006-06-02 15:30:00,8.04,8.04,8.01,8.04,52300.0,5.7702,5.7702,5.7486,5.7702,52300.0
2006-06-05 09:30:00,8.0,8.02,7.97,8.02,20700.0,5.7415,5.7558,5.7199,5.7558,20700.0
2006-06-05 10:00:00,8.02,8.02,8.01,8.02,10000.0,5.7558,5.7558,5.7486,5.7558,10000.0
2006-06-05 10:30:00,8.02,8.02,8.0,8.01,19700.0,5.7558,5.7558,5.7415,5.7486,19700.0
2006-06-05 11:00:00,8.01,8.02,7.97,7.98,25800.0,5.7486,5.7558,5.7199,5.7271,25800.0
2006-06-05 11:30:00,7.98,8.0,7.95,7.99,17100.0,5.7271,5.7415,5.7056,5.7343,17100.0
2006-06-05 12:00:00,8.0,8.02,7.99,8.01,41200.0,5.7415,5.7558,5.7343,5.7486,41200.0
2006-06-05 12:30:00,8.01,8.01,7.99,8.01,12600.0,5.7486,5.7486,5.7343,5.7486,12600.0
2006-06-05 13:00:00,8.01,8.01,8.0,8.01,16400.0,5.7486,5.7486,5.7415,5.7486,16400.0
2006-06-05 13:30:00,8.0,8.01,8.0,8.01,7000.0,5.7415,5.7486,5.7415,5.7486,7000.0
2006-06-05 14:00:00,8.01,8.01,7.96,7.97,33400.0,5.7486,5.7486,5.7127,5.7199,33400.0
2006-06-05 14:30:00,7.97,8.0,7.97,8.0,21600.0,5.7199,5.7415,5.7199,5.7415,21600.0
2006-06-05 15:00:00,8.0,8.0,7.98,7.99,16600.0,5.7415,5.7415,5.7271,5.7343,16600.0
2006-06-05 15:30:00,7.99,7.99,7.93,7.98,115300.0,5.7343,5.7343,5.6912,5.7271,115300.0
2006-06-06 09:30:00,7.95,8.01,7.94,8.0,17600.0,5.7056,5.7486,5.6984,5.7415,17600.0
2006-06-06 10:00:00,8.0,8.05,7.99,8.05,14600.0,5.7415,5.7773,5.7343,5.7773,14600.0
2006-06-06 10:30:00,8.05,8.07,8.04,8.05,16200.0,5.7773,5.7917,5.7702,5.7773,16200.0
2006-06-06 11:00:00,8.04,8.06,8.02,8.04,27200.0,5.7702,5.7845,5.7558,5.7702,27200.0
2006-06-06 11:30:00,8.05,8.05,8.02,8.02,17000.0,5.7773,5.7773,5.7558,5.7558,17000.0
2006-06-06 12:00:00,8.03,8.04,8.01,8.04,10800.0,5.763,5.7702,5.7486,5.7702,10800.0
2006-06-06 12:30:00,8.04,8.04,8.01,8.03,12600.0,5.7702,5.7702,5.7486,5.763,12600.0
2006-06-06 13:00:00,8.04,8.06,8.01,8.01,14100.0,5.7702,5.7845,5.7486,5.7486,14100.0
2006-06-06 13:30:00,8.01,8.03,8.01,8.03,11800.0,5.7486,5.763,5.7486,5.763,11800.0
2006-06-06 14:00:00,8.02,8.05,8.01,8.03,28900.0,5.7558,5.7773,5.7486,5.763,28900.0
2006-06-06 14:30:00,8.03,8.07,8.01,8.01,30400.0,5.763,5.7917,5.7486,5.7486,30400.0
2006-06-06 15:00:00,8.01,8.03,8.01,8.02,21000.0,5.7486,5.763,5.7486,5.7558,21000.0
2006-06-06 15:30:00,8.02,8.04,7.98,8.01,67100.0,5.7558,5.7702,5.7271,5.7486,67100.0
2006-06-07 09:30:00,7.98,8.09,7.98,8.09,28200.0,5.7271,5.806,5.7271,5.806,28200.0
2006-06-07 10:00:00,8.09,8.19,8.09,8.11,41300.0,5.806,5.8778,5.806,5.8204,41300.0
2006-06-07 10:30:00,8.11,8.14,8.05,8.09,25400.0,5.8204,5.8419,5.7773,5.806,25400.0
2006-06-07 11:00:00,8.08,8.1,8.07,8.08,23300.0,5.7989,5.8132,5.7917,5.7989,23300.0
2006-06-07 11:30:00,8.08,8.1,8.04,8.07,15200.0,5.7989,5.8132,5.7702,5.7917,15200.0
2006-06-07 12:00:00,8.09,8.09,8.06,8.08,15900.0,5.806,5.806,5.7845,5.7989,15900.0
2006-06-07 12:30:00,8.07,8.08,8.04,8.05,15800.0,5.7917,5.7989,5.7702,5.7773,15800.0
2006-06-07 13:00:00,8.06,8.07,8.05,8.05,18000.0,5.7845,5.7917,5.7773,5.7773,18000.0
2006-06-07 13:30:00,8.06,8.06,8.05,8.05,8800.0,5.7845,5.7845,5.7773,5.7773,8800.0
2006-06-07 14:00:00,8.06,8.06,8.05,8.06,17700.0,5.7845,5.7845,5.7773,5.7845,17700.0
2006-06-07 14:30:00,8.06,8.06,8.05,8.06,19000.0,5.7845,5.7845,5.7773,5.7845,19000.0
2006-06-07 15:00:00,8.06,8.1,8.05,8.1,33100.0,5.7845,5.8132,5.7773,5.8132,33100.0
2006-06-07 15:30:00,8.09,8.1,8.05,8.07,53200.0,5.806,5.8132,5.7773,5.7917,53200.0
2006-06-08 09:30:00,8.26,8.29,8.17,8.18,149200.0,5.928,5.9496,5.8635,5.8706,149200.0
2006-06-08 10:00:00,8.18,8.19,8.1,8.16,88500.0,5.8706,5.8778,5.8132,5.8563,88500.0
2006-06-08 10:30:00,8.16,8.17,8.1,8.15,47800.0,5.8563,5.8635,5.8132,5.8491,47800.0
2006-06-08 11:00:00,8.15,8.15,8.08,8.08,49900.0,5.8491,5.8491,5.7989,5.7989,49900.0
2006-06-08 11:30:00,8.08,8.08,7.9,8.02,64000.0,5.7989,5.7989,5.6697,5.7558,64000.0
2006-06-08 12:00:00,8.02,8.06,7.99,7.99,56800.0,5.7558,5.7845,5.7343,5.7343,56800.0
2006-06-08 12:30:00,8.0,8.04,7.95,7.98,52000.0,5.7415,5.7702,5.7056,5.7271,52000.0
2006-06-08 13:00:00,8.0,8.02,7.95,7.97,45200.0,5.7415,5.7558,5.7056,5.7199,45200.0
2006-06-08 13:30:00,7.96,8.1,7.94,8.1,82100.0,5.7127,5.8132,5.6984,5.8132,82100.0
2006-06-08 14:00:00,8.12,8.12,8.04,8.06,38500.0,5.8276,5.8276,5.7702,5.7845,38500.0
2006-06-08 14:30:00,8.07,8.08,8.04,8.05,33800.0,5.7917,5.7989,5.7702,5.7773,33800.0
2006-06-08 15:00:00,8.06,8.13,8.04,8.12,60500.0,5.7845,5.8347,5.7702,5.8276,60500.0
2006-06-08 15:30:00,8.12,8.17,8.12,8.15,68100.0,5.8276,5.8635,5.8276,5.8491,68100.0
2006-06-09 09:30:00,8.05,8.15,8.04,8.15,24000.0,5.7773,5.8491,5.7702,5.8491,24000.0
2006-06-09 10:00:00,8.15,8.2,8.14,8.19,33800.0,5.8491,5.885,5.8419,5.8778,33800.0
2006-06-09 10:30:00,8.19,8.21,8.15,8.18,41900.0,5.8778,5.8922,5.8491,5.8706,41900.0
2006-06-09 11:00:00,8.18,8.2,8.17,8.2,22900.0,5.8706,5.885,5.8635,5.885,22900.0
2006-06-09 11:30:00,8.2,8.2,8.16,8.17,26900.0,5.885,5.885,5.8563,5.8635,26900.0
2006-06-09 12:00:00,8.16,8.17,8.07,8.13,16100.0,5.8563,5.8635,5.7917,5.8347,16100.0
2006-06-09 12:30:00,8.13,8.18,8.13,8.17,11400.0,5.8347,5.8706,5.8347,5.8635,11400.0
2006-06-09 13:00:00,8.17,8.18,8.16,8.16,11300.0,5.8635,5.8706,5.8563,5.8563,11300.0
2006-06-09 13:30:00,8.16,8.19,8.14,8.16,45400.0,5.8563,5.8778,5.8419,5.8563,45400.0
2006-06-09 14:00:00,8.15,8.16,8.09,8.11,47800.0,5.8491,5.8563,5.806,5.8204,47800.0
2006-06-09 14:30:00,8.11,8.14,8.09,8.14,22900.0,5.8204,5.8419,5.806,5.8419,22900.0
2006-06-09 15:00:00,8.14,8.15,8.12,8.15,27300.0,5.8419,5.8491,5.8276,5.8491,27300.0
2006-06-09 15:30:00,8.15,8.15,8.09,8.09,75400.0,5.8491,5.8491,5.806,5.806,75400.0
2006-06-12 09:30:00,8.07,8.12,8.06,8.09,16500.0,5.7917,5.8276,5.7845,5.806,16500.0
2006-06-12 10:00:00,8.09,8.1,8.03,8.04,35400.0,5.806,5.8132,5.763,5.7702,35400.0
2006-06-12 10:30:00,8.04,8.04,7.99,7.99,19500.0,5.7702,5.7702,5.7343,5.7343,19500.0
2006-06-12 11:00:00,8.0,8.01,7.96,7.98,35700.0,5.7415,5.7486,5.7127,5.7271,35700.0
2006-06-12 11:30:00,7.98,8.05,7.97,8.05,31700.0,5.7271,5.7773,5.7199,5.7773,31700.0
2006-06-12 12:00:00,8.05,8.08,8.03,8.07,18300.0,5.7773,5.7989,5.763,5.7917,18300.0
2006-06-12 12:30:00,8.08,8.08,7.99,7.99,25500.0,5.7989,5.7989,5.7343,5.7343,25500.0
2006-06-12 13:00:00,7.99,7.99,7.95,7.97,31200.0,5.7343,5.7343,5.7056,5.7199,31200.0
2006-06-12 13:30:00,7.97,7.99,7.96,7.96,29900.0,5.7199,5.7343,5.7127,5.7127,29900.0
2006-06-12 14:00:00,7.97,7.97,7.9,7.92,78200.0,5.7199,5.7199,5.6697,5.684,78200.0
2006-06-12 14:30:00,7.91,7.92,7.9,7.91,24800.0,5.6769,5.684,5.6697,5.6769,24800.0
2006-06-12 15:00:00,7.91,7.92,7.89,7.91,61400.0,5.6769,5.684,5.6625,5.6769,61400.0
2006-06-12 15:30:00,7.92,7.92,7.82,7.84,149700.0,5.684,5.684,5.6123,5.6266,149700.0
2006-06-13 09:30:00,7.85,7.93,7.8,7.92,73000.0,5.6338,5.6912,5.5979,5.684,73000.0
2006-06-13 10:00:00,7.93,7.97,7.91,7.94,67800.0,5.6912,5.7199,5.6769,5.6984,67800.0
2006-06-13 10:30:00,7.95,7.95,7.9,7.91,23000.0,5.7056,5.7056,5.6697,5.6769,23000.0
2006-06-13 11:00:00,7.9,7.92,7.87,7.92,37800.0,5.6697,5.684,5.6482,5.684,37800.0
2006-06-13 11:30:00,7.92,7.95,7.89,7.92,31500.0,5.684,5.7056,5.6625,5.684,31500.0
2006-06-13 12:00:00,7.92,7.95,7.89,7.9,12100.0,5.684,5.7056,5.6625,5.6697,12100.0
2006-06-13 12:30:00,7.89,7.93,7.89,7.9,13600.0,5.6625,5.6912,5.6625,5.6697,13600.0
2006-06-13 13:00:00,7.9,7.9,7.86,7.88,18900.0,5.6697,5.6697,5.641,5.6553,18900.0
2006-06-13 13:30:00,7.88,7.91,7.87,7.89,17500.0,5.6553,5.6769,5.6482,5.6625,17500.0
2006-06-13 14:00:00,7.88,7.9,7.87,7.88,26900.0,5.6553,5.6697,5.6482,5.6553,26900.0
2006-06-13 14:30:00,7.88,7.89,7.79,7.79,97800.0,5.6553,5.6625,5.5907,5.5907,97800.0
2006-06-13 15:00:00,7.8,7.81,7.73,7.78,120300.0,5.5979,5.6051,5.5477,5.5836,120300.0
2006-06-13 15:30:00,7.78,7.79,7.68,7.73,191900.0,5.5836,5.5907,5.5118,5.5477,191900.0
2006-06-14 09:30:00,7.69,7.78,7.68,7.73,40300.0,5.519,5.5836,5.5118,5.5477,40300.0
2006-06-14 10:00:00,7.73,7.73,7.71,7.72,21400.0,5.5477,5.5477,5.5333,5.5405,21400.0
2006-06-14 10:30:00,7.71,7.72,7.69,7.7,122700.0,5.5333,5.5405,5.519,5.5261,122700.0
2006-06-14 11:00:00,7.7,7.72,7.68,7.72,36700.0,5.5261,5.5405,5.5118,5.5405,36700.0
2006-06-14 11:30:00,7.72,7.82,7.71,7.79,24800.0,5.5405,5.6123,5.5333,5.5907,24800.0
2006-06-14 12:00:00,7.79,7.84,7.77,7.83,44200.0,5.5907,5.6266,5.5764,5.6194,44200.0
2006-06-14 12:30:00,7.85,7.85,7.78,7.82,19200.0,5.6338,5.6338,5.5836,5.6123,19200.0
2006-06-14 13:00:00,7.82,7.84,7.79,7.82,108100.0,5.6123,5.6266,5.5907,5.6123,108100.0
2006-06-14 13:30:00,7.82,7.9,7.82,7.89,369600.0,5.6123,5.6697,5.6123,5.6625,369600.0
2006-06-14 14:00:00,7.88,7.91,7.83,7.87,213900.0,5.6553,5.6769,5.6194,5.6482,213900.0
2006-06-14 14:30:00,7.88,7.92,7.86,7.87,36500.0,5.6553,5.684,5.641,5.6482,36500.0
2006-06-14 15:00:00,7.87,7.89,7.81,7.83,60200.0,5.6482,5.6625,5.6051,5.6194,60200.0
2006-06-14 15:30:00,7.82,7.87,7.82,7.84,52500.0,5.6123,5.6482,5.6123,5.6266,52500.0
2006-06-15 09:30:00,7.9,8.04,7.88,7.97,62200.0,5.6697,5.7702,5.6553,5.7199,62200.0
2006-06-15 10:00:00,7.97,8.05,7.97,8.0,79800.0,5.7199,5.7773,5.7199,5.7415,79800.0
2006-06-15 10:30:00,8.0,8.04,7.98,8.01,778800.0,5.7415,5.7702,5.7271,5.7486,778800.0
2006-06-15 11:00:00,8.02,8.03,7.99,8.0,44600.0,5.7558,5.763,5.7343,5.7415,44600.0
2006-06-15 11:30:00,8.0,8.01,7.96,7.97,59900.0,5.7415,5.7486,5.7127,5.7199,59900.0
2006-06-15 12:00:00,7.98,8.03,7.98,8.03,71600.0,5.7271,5.763,5.7271,5.763,71600.0
2006-06-15 12:30:00,8.03,8.03,8.0,8.02,36100.0,5.763,5.763,5.7415,5.7558,36100.0
2006-06-15 13:00:00,8.02,8.03,8.0,8.03,18600.0,5.7558,5.763,5.7415,5.763,18600.0
2006-06-15 13:30:00,8.03,8.07,8.02,8.05,31600.0,5.763,5.7917,5.7558,5.7773,31600.0
2006-06-15 14:00:00,8.05,8.08,8.03,8.05,48000.0,5.7773,5.7989,5.763,5.7773,48000.0
2006-06-15 14:30:00,8.05,8.14,8.04,8.09,59200.0,5.7773,5.8419,5.7702,5.806,59200.0
2006-06-15 15:00:00,8.08,8.1,8.05,8.06,36900.0,5.7989,5.8132,5.7773,5.7845,36900.0
2006-06-15 15:30:00,8.06,8.15,8.05,8.12,71100.0,5.7845,5.8491,5.7773,5.8276,71100.0
2006-06-16 09:30:00,8.09,8.18,8.09,8.15,52200.0,5.806,5.8706,5.806,5.8491,52200.0
2006-06-16 10:00:00,8.15,8.18,8.09,8.1,14900.0,5.8491,5.8706,5.806,5.8132,14900.0
2006-06-16 10:30:00,8.09,8.11,8.03,8.04,142900.0,5.806,5.8204,5.763,5.7702,142900.0
2006-06-16 11:00:00,8.04,8.1,8.03,8.04,44100.0,5.7702,5.8132,5.763,5.7702,44100.0
2006-06-16 11:30:00,8.04,8.05,7.99,8.02,13200.0,5.7702,5.7773,5.7343,5.7558,13200.0
2006-06-16 12:00:00,8.01,8.03,8.01,8.01,6000.0,5.7486,5.763,5.7486,5.7486,6000.0
2006-06-16 12:30:00,8.01,8.02,7.99,8.0,7800.0,5.7486,5.7558,5.7343,5.7415,7800.0
2006-06-16 13:00:00,8.01,8.03,7.97,8.02,35900.0,5.7486,5.763,5.7199,5.7558,35900.0
2006-06-16 13:30:00,8.03,8.05,8.02,8.02,9000.0,5.763,5.7773,5.7558,5.7558,9000.0
2006-06-16 14:00:00,8.02,8.03,8.0,8.0,4300.0,5.7558,5.763,5.7415,5.7415,4300.0
2006-06-16 14:30:00,8.0,8.05,8.0,8.03,13000.0,5.7415,5.7773,5.7415,5.763,13000.0
2006-06-16 15:00:00,8.04,8.04,8.0,8.0,33900.0,5.7702,5.7702,5.7415,5.7415,33900.0
2006-06-16 15:30:00,8.01,8.08,8.0,8.03,24400.0,5.7486,5.7989,5.7415,5.763,24400.0
2006-06-19 09:30:00,8.0,8.06,7.99,8.0,179000.0,5.7415,5.7845,5.7343,5.7415,179000.0
2006-06-19 10:00:00,8.01,8.03,7.98,8.0,102100.0,5.7486,5.763,5.7271,5.7415,102100.0
2006-06-19 10:30:00,7.99,8.01,7.99,8.01,35200.0,5.7343,5.7486,5.7343,5.7486,35200.0
2006-06-19 11:00:00,8.01,8.01,8.0,8.0,11000.0,5.7486,5.7486,5.7415,5.7415,11000.0
2006-06-19 11:30:00,7.99,8.05,7.98,8.05,21900.0,5.7343,5.7773,5.7271,5.7773,21900.0
2006-06-19 12:00:00,8.05,8.05,8.04,8.05,26800.0,5.7773,5.7773,5.7702,5.7773,26800.0
2006-06-19 12:30:00,8.05,8.06,8.03,8.06,6000.0,5.7773,5.7845,5.763,5.7845,6000.0
2006-06-19 13:00:00,8.06,8.06,8.01,8.04,15000.0,5.7845,5.7845,5.7486,5.7702,15000.0
2006-06-19 13:30:00,8.03,8.04,7.99,8.0,17700.0,5.763,5.7702,5.7343,5.7415,17700.0
2006-06-19 14:00:00,8.01,8.04,8.0,8.03,31500.0,5.7486,5.7702,5.7415,5.763,31500.0
2006-06-19 14:30:00,8.03,8.05,8.02,8.04,15500.0,5.763,5.7773,5.7558,5.7702,15500.0
2006-06-19 15:00:00,8.04,8.05,8.03,8.03,17100.0,5.7702,5.7773,5.763,5.763,17100.0
2006-06-19 15:30:00,8.04,8.04,8.02,8.03,32700.0,5.7702,5.7702,5.7558,5.763,32700.0
2006-06-20 09:30:00,8.07,8.07,8.02,8.03,18500.0,5.7917,5.7917,5.7558,5.763,18500.0
2006-06-20 10:00:00,8.03,8.07,8.02,8.06,44600.0,5.763,5.7917,5.7558,5.7845,44600.0
2006-06-20 10:30:00,8.05,8.08,8.02,8.04,23700.0,5.7773,5.7989,5.7558,5.7702,23700.0
2006-06-20 11:00:00,8.04,8.05,8.01,8.02,34300.0,5.7702,5.7773,5.7486,5.7558,34300.0
2006-06-20 11:30:00,8.01,8.03,8.0,8.02,22100.0,5.7486,5.763,5.7415,5.7558,22100.0
2006-06-20 12:00:00,8.02,8.02,8.01,8.02,11700.0,5.7558,5.7558,5.7486,5.7558,11700.0
2006-06-20 12:30:00,8.02,8.04,8.01,8.02,18800.0,5.7558,5.7702,5.7486,5.7558,18800.0
2006-06-20 13:00:00,8.01,8.05,8.01,8.01,14800.0,5.7486,5.7773,5.7486,5.7486,14800.0
2006-06-20 13:30:00,8.01,8.04,8.01,8.02,19200.0,5.7486,5.7702,5.7486,5.7558,19200.0
2006-06-20 14:00:00,8.03,8.04,8.01,8.03,31100.0,5.763,5.7702,5.7486,5.763,31100.0
2006-06-20 14:30:00,8.03,8.03,8.02,8.02,10200.0,5.763,5.763,5.7558,5.7558,10200.0
2006-06-20 15:00:00,8.02,8.03,8.01,8.02,28900.0,5.7558,5.763,5.7486,5.7558,28900.0
2006-06-20 15:30:00,8.02,8.03,8.0,8.0,70700.0,5.7558,5.763,5.7415,5.7415,70700.0
2006-06-21 09:30:00,8.0,8.04,8.0,8.03,25000.0,5.7415,5.7702,5.7415,5.763,25000.0
2006-06-21 10:00:00,8.03,8.05,8.01,8.01,12500.0,5.763,5.7773,5.7486,5.7486,12500.0
2006-06-21 10:30:00,8.02,8.04,8.0,8.02,37300.0,5.7558,5.7702,5.7415,5.7558,37300.0
2006-06-21 11:00:00,8.02,8.05,8.0,8.04,52100.0,5.7558,5.7773,5.7415,5.7702,52100.0
2006-06-21 11:30:00,8.04,8.05,8.01,8.02,31100.0,5.7702,5.7773,5.7486,5.7558,31100.0
2006-06-21 12:00:00,8.03,8.04,8.01,8.01,34500.0,5.763,5.7702,5.7486,5.7486,34500.0
2006-06-21 12:30:00,8.01,8.04,8.0,8.0,30300.0,5.7486,5.7702,5.7415,5.7415,30300.0
2006-06-21 13:00:00,8.0,8.02,8.0,8.0,45000.0,5.7415,5.7558,5.7415,5.7415,45000.0
2006-06-21 13:30:00,8.0,8.02,8.0,8.02,17400.0,5.7415,5.7558,5.7415,5.7558,17400.0
2006-06-21 14:00:00,8.01,8.03,8.0,8.01,54700.0,5.7486,5.763,5.7415,5.7486,54700.0
2006-06-21 14:30:00,8.01,8.02,8.0,8.02,25100.0,5.7486,5.7558,5.7415,5.7558,25100.0
2006-06-21 15:00:00,8.0,8.02,8.0,8.0,33300.0,5.7415,5.7558,5.7415,5.7415,33300.0
2006-06-21 15:30:00,8.01,8.01,7.96,8.0,67100.0,5.7486,5.7486,5.7127,5.7415,67100.0
2006-06-22 09:30:00,7.98,8.05,7.92,8.03,26000.0,5.7271,5.7773,5.684,5.763,26000.0
2006-06-22 10:00:00,8.03,8.03,7.99,8.0,5700.0,5.763,5.763,5.7343,5.7415,5700.0
2006-06-22 10:30:00,8.01,8.02,7.97,7.97,35900.0,5.7486,5.7558,5.7199,5.7199,35900.0
2006-06-22 11:00:00,7.97,8.0,7.97,8.0,28900.0,5.7199,5.7415,5.7199,5.7415,28900.0
2006-06-22 11:30:00,8.01,8.01,7.99,8.0,12800.0,5.7486,5.7486,5.7343,5.7415,12800.0
2006-06-22 12:00:00,8.01,8.01,7.99,8.0,15400.0,5.7486,5.7486,5.7343,5.7415,15400.0
2006-06-22 12:30:00,8.0,8.01,7.99,7.99,9800.0,5.7415,5.7486,5.7343,5.7343,9800.0
2006-06-22 13:00:00,8.0,8.01,7.99,8.01,15800.0,5.7415,5.7486,5.7343,5.7486,15800.0
2006-06-22 13:30:00,8.01,8.01,7.97,7.97,32400.0,5.7486,5.7486,5.7199,5.7199,32400.0
2006-06-22 14:00:00,7.96,7.98,7.95,7.95,12000.0,5.7127,5.7271,5.7056,5.7056,12000.0
2006-06-22 14:30:00,7.95,7.96,7.94,7.95,10000.0,5.7056,5.7127,5.6984,5.7056,10000.0
2006-06-22 15:00:00,7.95,8.01,7.94,7.99,40000.0,5.7056,5.7486,5.6984,5.7343,40000.0
2006-06-22 15:30:00,8.0,8.01,7.98,8.0,37800.0,5.7415,5.7486,5.7271,5.7415,37800.0
2006-06-23 09:30:00,7.94,8.01,7.94,8.0,29400.0,5.6984,5.7486,5.6984,5.7415,29400.0
2006-06-23 10:00:00,8.0,8.04,7.99,8.01,58700.0,5.7415,5.7702,5.7343,5.7486,58700.0
2006-06-23 10:30:00,8.02,8.02,7.99,8.0,15700.0,5.7558,5.7558,5.7343,5.7415,15700.0
2006-06-23 11:00:00,8.0,8.01,8.0,8.0,15700.0,5.7415,5.7486,5.7415,5.7415,15700.0
2006-06-23 11:30:00,8.0,8.01,7.99,8.0,17500.0,5.7415,5.7486,5.7343,5.7415,17500.0
2006-06-23 12:00:00,8.0,8.02,7.99,8.01,28800.0,5.7415,5.7558,5.7343,5.7486,28800.0
2006-06-23 12:30:00,8.0,8.01,7.99,7.99,19200.0,5.7415,5.7486,5.7343,5.7343,19200.0
2006-06-23 13:00:00,7.99,8.01,7.99,8.0,8800.0,5.7343,5.7486,5.7343,5.7415,8800.0
2006-06-23 13:30:00,8.0,8.01,8.0,8.0,5300.0,5.7415,5.7486,5.7415,5.7415,5300.0
2006-06-23 14:00:00,8.01,8.01,7.99,8.0,18200.0,5.7486,5.7486,5.7343,5.7415,18200.0
2006-06-23 14:30:00,8.0,8.01,7.97,7.97,18700.0,5.7415,5.7486,5.7199,5.7199,18700.0
2006-06-23 15:00:00,7.97,7.98,7.95,7.96,15400.0,5.7199,5.7271,5.7056,5.7127,15400.0
2006-06-23 15:30:00,7.95,8.01,7.95,8.0,58700.0,5.7056,5.7486,5.7056,5.7415,58700.0
2006-06-26 09:30:00,7.98,8.09,7.98,8.09,58700.0,5.7271,5.806,5.7271,5.806,58700.0
2006-06-26 10:00:00,8.09,8.1,8.01,8.02,68600.0,5.806,5.8132,5.7486,5.7558,68600.0
2006-06-26 10:30:00,8.01,8.03,8.0,8.01,28900.0,5.7486,5.763,5.7415,5.7486,28900.0
2006-06-26 11:00:00,8.02,8.02,8.0,8.0,25400.0,5.7558,5.7558,5.7415,5.7415,25400.0
2006-06-26 11:30:00,8.0,8.02,8.0,8.01,84600.0,5.7415,5.7558,5.7415,5.7486,84600.0
2006-06-26 12:00:00,8.01,8.02,8.0,8.0,13000.0,5.7486,5.7558,5.7415,5.7415,13000.0
2006-06-26 12:30:00,8.01,8.01,7.99,8.01,12800.0,5.7486,5.7486,5.7343,5.7486,12800.0
2006-06-26 13:00:00,8.0,8.02,8.0,8.02,14400.0,5.7415,5.7558,5.7415,5.7558,14400.0
2006-06-26 13:30:00,8.01,8.06,8.01,8.05,15900.0,5.7486,5.7845,5.7486,5.7773,15900.0
2006-06-26 14:00:00,8.06,8.06,8.03,8.03,18000.0,5.7845,5.7845,5.763,5.763,18000.0
2006-06-26 14:30:00,8.03,8.05,8.03,8.04,10400.0,5.763,5.7773,5.763,5.7702,10400.0
2006-06-26 15:00:00,8.04,8.05,8.0,8.02,20500.0,5.7702,5.7773,5.7415,5.7558,20500.0
2006-06-26 15:30:00,8.03,8.05,8.0,8.01,31600.0,5.763,5.7773,5.7415,5.7486,31600.0
2006-06-27 09:30:00,8.02,8.08,7.97,8.08,28300.0,5.7558,5.7989,5.7199,5.7989,28300.0
2006-06-27 10:00:00,8.04,8.09,7.92,8.04,72200.0,5.7702,5.806,5.684,5.7702,72200.0
2006-06-27 10:30:00,8.04,8.1,7.94,8.1,59200.0,5.7702,5.8132,5.6984,5.8132,59200.0
2006-06-27 11:00:00,8.1,8.1,8.06,8.09,44700.0,5.8132,5.8132,5.7845,5.806,44700.0
2006-06-27 11:30:00,8.09,8.11,8.08,8.1,20500.0,5.806,5.8204,5.7989,5.8132,20500.0
2006-06-27 12:00:00,8.09,8.11,8.09,8.1,74000.0,5.806,5.8204,5.806,5.8132,74000.0
2006-06-27 12:30:00,8.1,8.11,8.09,8.1,27800.0,5.8132,5.8204,5.806,5.8132,27800.0
2006-06-27 13:00:00,8.1,8.11,8.1,8.1,32200.0,5.8132,5.8204,5.8132,5.8132,32200.0
2006-06-27 13:30:00,8.1,8.12,8.1,8.11,34400.0,5.8132,5.8276,5.8132,5.8204,34400.0
2006-06-27 14:00:00,8.11,8.11,8.05,8.05,45600.0,5.8204,5.8204,5.7773,5.7773,45600.0
2006-06-27 14:30:00,8.04,8.05,8.02,8.03,12500.0,5.7702,5.7773,5.7558,5.763,12500.0
2006-06-27 15:00:00,8.03,8.06,8.02,8.06,17500.0,5.763,5.7845,5.7558,5.7845,17500.0
2006-06-27 15:30:00,8.06,8.06,8.03,8.04,29000.0,5.7845,5.7845,5.763,5.7702,29000.0
2006-06-28 09:30:00,8.0,8.06,8.0,8.02,32400.0,5.7415,5.7845,5.7415,5.7558,32400.0
2006-06-28 10:00:00,8.02,8.03,7.95,7.95,41900.0,5.7558,5.763,5.7056,5.7056,41900.0
2006-06-28 10:30:00,7.95,8.05,7.91,8.0,38700.0,5.7056,5.7773,5.6769,5.7415,38700.0
2006-06-28 11:00:00,8.0,8.03,8.0,8.0,24800.0,5.7415,5.763,5.7415,5.7415,24800.0
2006-06-28 11:30:00,8.0,8.04,7.99,7.99,24100.0,5.7415,5.7702,5.7343,5.7343,24100.0
2006-06-28 12:00:00,7.99,8.02,7.99,8.02,15600.0,5.7343,5.7558,5.7343,5.7558,15600.0
2006-06-28 12:30:00,8.01,8.01,7.99,8.0,7800.0,5.7486,5.7486,5.7343,5.7415,7800.0
2006-06-28 13:00:00,7.99,8.02,7.99,8.01,15200.0,5.7343,5.7558,5.7343,5.7486,15200.0
2006-06-28 13:30:00,8.02,8.06,8.01,8.04,36800.0,5.7558,5.7845,5.7486,5.7702,36800.0
2006-06-28 14:00:00,8.05,8.05,8.01,8.02,14900.0,5.7773,5.7773,5.7486,5.7558,14900.0
2006-06-28 14:30:00,8.02,8.02,8.01,8.02,12700.0,5.7558,5.7558,5.7486,5.7558,12700.0
2006-06-28 15:00:00,8.02,8.03,8.0,8.01,14000.0,5.7558,5.763,5.7415,5.7486,14000.0
2006-06-28 15:30:00,8.0,8.04,7.95,8.0,52000.0,5.7415,5.7702,5.7056,5.7415,52000.0
2006-06-29 09:30:00,7.99,8.09,7.99,8.04,36500.0,5.7343,5.806,5.7343,5.7702,36500.0
2006-06-29 10:00:00,8.04,8.05,8.01,8.01,21200.0,5.7702,5.7773,5.7486,5.7486,21200.0
2006-06-29 10:30:00,8.01,8.06,8.01,8.03,31200.0,5.7486,5.7845,5.7486,5.763,31200.0
2006-06-29 11:00:00,8.02,8.03,8.0,8.01,22200.0,5.7558,5.763,5.7415,5.7486,22200.0
2006-06-29 11:30:00,8.01,8.04,8.0,8.01,18600.0,5.7486,5.7702,5.7415,5.7486,18600.0
2006-06-29 12:00:00,8.01,8.03,8.0,8.02,15900.0,5.7486,5.763,5.7415,5.7558,15900.0
2006-06-29 12:30:00,8.02,8.02,7.95,8.0,19500.0,5.7558,5.7558,5.7056,5.7415,19500.0
2006-06-29 13:00:00,8.0,8.02,7.98,8.0,18600.0,5.7415,5.7558,5.7271,5.7415,18600.0
2006-06-29 13:30:00,8.0,8.02,8.0,8.0,9600.0,5.7415,5.7558,5.7415,5.7415,9600.0
2006-06-29 14:00:00,8.01,8.09,8.0,8.05,20900.0,5.7486,5.806,5.7415,5.7773,20900.0
2006-06-29 14:30:00,8.05,8.05,8.0,8.03,25000.0,5.7773,5.7773,5.7415,5.763,25000.0
2006-06-29 15:00:00,8.04,8.09,8.04,8.07,57400.0,5.7702,5.806,5.7702,5.7917,57400.0
2006-06-29 15:30:00,8.06,8.07,8.05,8.05,43500.0,5.7845,5.7917,5.7773,5.7773,43500.0
2006-06-30 09:30:00,8.03,8.13,8.03,8.1,85700.0,5.763,5.8347,5.763,5.8132,85700.0
2006-06-30 10:00:00,8.09,8.11,8.08,8.09,25500.0,5.806,5.8204,5.7989,5.806,25500.0
2006-06-30 10:30:00,8.1,8.13,8.08,8.09,61600.0,5.8132,5.8347,5.7989,5.806,61600.0
2006-06-30 11:00:00,8.1,8.12,8.08,8.08,59700.0,5.8132,5.8276,5.7989,5.7989,59700.0
2006-06-30 11:30:00,8.08,8.11,8.08,8.09,21900.0,5.7989,5.8204,5.7989,5.806,21900.0
2006-06-30 12:00:00,8.09,8.11,8.09,8.11,29500.0,5.806,5.8204,5.806,5.8204,29500.0
2006-06-30 12:30:00,8.11,8.12,8.1,8.11,25200.0,5.8204,5.8276,5.8132,5.8204,25200.0
2006-06-30 13:00:00,8.12,8.12,8.09,8.1,26500.0,5.8276,5.8276,5.806,5.8132,26500.0
2006-06-30 13:30:00,8.1,8.11,8.1,8.11,12500.0,5.8132,5.8204,5.8132,5.8204,12500.0
2006-06-30 14:00:00,8.11,8.11,8.09,8.11,25900.0,5.8204,5.8204,5.806,5.8204,25900.0
2006-06-30 14:30:00,8.11,8.11,8.1,8.1,28500.0,5.8204,5.8204,5.8132,5.8132,28500.0
2006-06-30 15:00:00,8.1,8.11,8.08,8.11,76100.0,5.8132,5.8204,5.7989,5.8204,76100.0
2006-06-30 15:30:00,8.11,8.14,8.1,8.14,166400.0,5.8204,5.8419,5.8132,5.8419,166400.0
2006-07-03 09:30:00,8.12,8.14,8.05,8.08,40900.0,5.8276,5.8419,5.7773,5.7989,40900.0
2006-07-03 10:00:00,8.08,8.1,8.07,8.08,40600.0,5.7989,5.8132,5.7917,5.7989,40600.0
2006-07-03 10:30:00,8.07,8.1,8.07,8.07,21700.0,5.7917,5.8132,5.7917,5.7917,21700.0
2006-07-03 11:00:00,8.08,8.11,8.08,8.1,22900.0,5.7989,5.8204,5.7989,5.8132,22900.0
2006-07-03 11:30:00,8.11,8.14,8.1,8.13,33200.0,5.8204,5.8419,5.8132,5.8347,33200.0
2006-07-03 12:00:00,8.11,8.12,8.1,8.1,17600.0,5.8204,5.8276,5.8132,5.8132,17600.0
2006-07-03 12:30:00,8.1,8.12,8.1,8.1,18900.0,5.8132,5.8276,5.8132,5.8132,18900.0
2006-07-03 13:00:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-03 13:30:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-03 14:00:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-03 14:30:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-03 15:00:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-03 15:30:00,8.1,8.1,8.1,8.1,0.0,5.8132,5.8132,5.8132,5.8132,0.0
2006-07-05 09:30:00,8.12,8.12,8.0,8.0,71700.0,5.8276,5.8276,5.7415,5.7415,71700.0
2006-07-05 10:00:00,8.0,8.06,8.0,8.05,46800.0,5.7415,5.7845,5.7415,5.7773,46800.0
2006-07-05 10:30:00,8.04,8.04,8.02,8.03,14800.0,5.7702,5.7702,5.7558,5.763,14800.0
2006-07-05 11:00:00,8.02,8.03,8.01,8.02,16600.0,5.7558,5.763,5.7486,5.7558,16600.0
2006-07-05 11:30:00,8.02,8.04,8.01,8.03,36100.0,5.7558,5.7702,5.7486,5.763,36100.0
2006-07-05 12:00:00,8.02,8.08,8.02,8.06,63900.0,5.7558,5.7989,5.7558,5.7845,63900.0
2006-07-05 12:30:00,8.06,8.06,8.05,8.06,15700.0,5.7845,5.7845,5.7773,5.7845,15700.0
2006-07-05 13:00:00,8.05,8.07,8.05,8.06,14800.0,5.7773,5.7917,5.7773,5.7845,14800.0
2006-07-05 13:30:00,8.06,8.07,8.05,8.06,27900.0,5.7845,5.7917,5.7773,5.7845,27900.0
2006-07-05 14:00:00,8.05,8.07,8.05,8.07,31400.0,5.7773,5.7917,5.7773,5.7917,31400.0
2006-07-05 14:30:00,8.07,8.07,8.06,8.06,20400.0,5.7917,5.7917,5.7845,5.7845,20400.0
2006-07-05 15:00:00,8.06,8.06,8.05,8.06,24900.0,5.7845,5.7845,5.7773,5.7845,24900.0
2006-07-05 15:30:00,8.05,8.08,8.04,8.08,46900.0,5.7773,5.7989,5.7702,5.7989,46900.0
2006-07-06 09:30:00,8.03,8.06,7.98,8.0,17800.0,5.763,5.7845,5.7271,5.7415,17800.0
2006-07-06 10:00:00,8.01,8.06,7.99,8.05,22900.0,5.7486,5.7845,5.7343,5.7773,22900.0
2006-07-06 10:30:00,8.05,8.07,8.04,8.06,23500.0,5.7773,5.7917,5.7702,5.7845,23500.0
2006-07-06 11:00:00,8.06,8.06,8.03,8.04,8400.0,5.7845,5.7845,5.763,5.7702,8400.0
2006-07-06 11:30:00,8.04,8.05,8.04,8.04,5200.0,5.7702,5.7773,5.7702,5.7702,5200.0
2006-07-06 12:00:00,8.05,8.05,8.01,8.01,17000.0,5.7773,5.7773,5.7486,5.7486,17000.0
2006-07-06 12:30:00,8.01,8.02,8.0,8.01,4700.0,5.7486,5.7558,5.7415,5.7486,4700.0
2006-07-06 13:00:00,8.02,8.06,8.01,8.05,29100.0,5.7558,5.7845,5.7486,5.7773,29100.0
2006-07-06 13:30:00,8.05,8.08,8.04,8.04,12600.0,5.7773,5.7989,5.7702,5.7702,12600.0
2006-07-06 14:00:00,8.05,8.09,8.03,8.07,308000.0,5.7773,5.806,5.763,5.7917,308000.0
2006-07-06 14:30:00,8.06,8.09,8.05,8.07,25700.0,5.7845,5.806,5.7773,5.7917,25700.0
2006-07-06 15:00:00,8.06,8.09,8.04,8.04,30400.0,5.7845,5.806,5.7702,5.7702,30400.0
2006-07-06 15:30:00,8.04,8.08,8.02,8.05,36700.0,5.7702,5.7989,5.7558,5.7773,36700.0
2006-07-07 09:30:00,8.05,8.08,8.03,8.08,12100.0,5.7773,5.7989,5.763,5.7989,12100.0
2006-07-07 10:00:00,8.07,8.1,8.07,8.1,29700.0,5.7917,5.8132,5.7917,5.8132,29700.0
2006-07-07 10:30:00,8.09,8.12,8.08,8.1,22200.0,5.806,5.8276,5.7989,5.8132,22200.0
2006-07-07 11:00:00,8.09,8.1,7.96,8.06,53800.0,5.806,5.8132,5.7127,5.7845,53800.0
2006-07-07 11:30:00,8.06,8.08,8.02,8.03,76500.0,5.7845,5.7989,5.7558,5.763,76500.0
2006-07-07 12:00:00,8.03,8.04,8.0,8.02,68600.0,5.763,5.7702,5.7415,5.7558,68600.0
2006-07-07 12:30:00,8.01,8.05,8.0,8.03,148700.0,5.7486,5.7773,5.7415,5.763,148700.0
2006-07-07 13:00:00,8.02,8.07,8.0,8.06,30200.0,5.7558,5.7917,5.7415,5.7845,30200.0
2006-07-07 13:30:00,8.07,8.08,8.03,8.05,22000.0,5.7917,5.7989,5.763,5.7773,22000.0
2006-07-07 14:00:00,8.05,8.08,8.05,8.05,21300.0,5.7773,5.7989,5.7773,5.7773,21300.0
2006-07-07 14:30:00,8.05,8.07,8.05,8.07,76000.0,5.7773,5.7917,5.7773,5.7917,76000.0
2006-07-07 15:00:00,8.07,8.08,8.05,8.07,111400.0,5.7917,5.7989,5.7773,5.7917,111400.0
2006-07-07 15:30:00,8.07,8.12,8.05,8.11,74700.0,5.7917,5.8276,5.7773,5.8204,74700.0
2006-07-10 09:30:00,8.02,8.07,8.0,8.04,28600.0,5.7558,5.7917,5.7415,5.7702,28600.0
2006-07-10 10:00:00,8.04,8.09,8.03,8.09,100400.0,5.7702,5.806,5.763,5.806,100400.0
2006-07-10 10:30:00,8.09,8.09,8.05,8.05,10100.0,5.806,5.806,5.7773,5.7773,10100.0
2006-07-10 11:00:00,8.06,8.07,8.05,8.07,22400.0,5.7845,5.7917,5.7773,5.7917,22400.0
2006-07-10 11:30:00,8.07,8.07,8.03,8.05,25000.0,5.7917,5.7917,5.763,5.7773,25000.0
2006-07-10 12:00:00,8.05,8.06,8.04,8.05,40100.0,5.7773,5.7845,5.7702,5.7773,40100.0
2006-07-10 12:30:00,8.05,8.05,8.0,8.03,45000.0,5.7773,5.7773,5.7415,5.763,45000.0
2006-07-10 13:00:00,8.04,8.04,8.01,8.01,4100.0,5.7702,5.7702,5.7486,5.7486,4100.0
2006-07-10 13:30:00,8.02,8.02,8.0,8.0,7800.0,5.7558,5.7558,5.7415,5.7415,7800.0
2006-07-10 14:00:00,8.0,8.03,8.0,8.01,10700.0,5.7415,5.763,5.7415,5.7486,10700.0
2006-07-10 14:30:00,8.01,8.05,8.0,8.02,18100.0,5.7486,5.7773,5.7415,5.7558,18100.0
2006-07-10 15:00:00,8.0,8.06,8.0,8.05,156700.0,5.7415,5.7845,5.7415,5.7773,156700.0
2006-07-10 15:30:00,8.05,8.06,8.03,8.05,63800.0,5.7773,5.7845,5.763,5.7773,63800.0
2006-07-11 09:30:00,8.07,8.07,8.05,8.06,12600.0,5.7917,5.7917,5.7773,5.7845,12600.0
2006-07-11 10:00:00,8.05,8.07,8.05,8.07,26000.0,5.7773,5.7917,5.7773,5.7917,26000.0
2006-07-11 10:30:00,8.06,8.07,8.03,8.03,16300.0,5.7845,5.7917,5.763,5.763,16300.0
2006-07-11 11:00:00,8.04,8.05,8.02,8.02,49700.0,5.7702,5.7773,5.7558,5.7558,49700.0
2006-07-11 11:30:00,8.02,8.05,8.0,8.03,31100.0,5.7558,5.7773,5.7415,5.763,31100.0
2006-07-11 12:00:00,8.03,8.05,8.03,8.04,38300.0,5.763,5.7773,5.763,5.7702,38300.0
2006-07-11 12:30:00,8.05,8.05,8.03,8.05,14000.0,5.7773,5.7773,5.763,5.7773,14000.0
2006-07-11 13:00:00,8.04,8.06,8.04,8.05,9700.0,5.7702,5.7845,5.7702,5.7773,9700.0
2006-07-11 13:30:00,8.05,8.07,8.05,8.06,20500.0,5.7773,5.7917,5.7773,5.7845,20500.0
2006-07-11 14:00:00,8.05,8.07,8.05,8.07,9200.0,5.7773,5.7917,5.7773,5.7917,9200.0
2006-07-11 14:30:00,8.07,8.07,8.05,8.05,14500.0,5.7917,5.7917,5.7773,5.7773,14500.0
2006-07-11 15:00:00,8.04,8.09,8.04,8.08,551500.0,5.7702,5.806,5.7702,5.7989,551500.0
2006-07-11 15:30:00,8.08,8.08,8.02,8.08,35800.0,5.7989,5.7989,5.7558,5.7989,35800.0
2006-07-12 09:30:00,8.04,8.08,8.0,8.06,136200.0,5.7881,5.8169,5.7593,5.8025,136200.0
2006-07-12 10:00:00,8.07,8.08,8.01,8.03,30700.0,5.8097,5.8169,5.7665,5.7809,30700.0
2006-07-12 10:30:00,8.02,8.06,8.01,8.05,23700.0,5.7737,5.8025,5.7665,5.7953,23700.0
2006-07-12 11:00:00,8.04,8.06,8.01,8.05,35800.0,5.7881,5.8025,5.7665,5.7953,35800.0
2006-07-12 11:30:00,8.05,8.06,8.04,8.04,7600.0,5.7953,5.8025,5.7881,5.7881,7600.0
2006-07-12 12:00:00,8.05,8.06,8.04,8.04,27500.0,5.7953,5.8025,5.7881,5.7881,27500.0
2006-07-12 12:30:00,8.05,8.06,8.04,8.05,7100.0,5.7953,5.8025,5.7881,5.7953,7100.0
2006-07-12 13:00:00,8.05,8.06,8.04,8.06,16600.0,5.7953,5.8025,5.7881,5.8025,16600.0
2006-07-12 13:30:00,8.06,8.06,8.03,8.03,25600.0,5.8025,5.8025,5.7809,5.7809,25600.0
2006-07-12 14:00:00,8.03,8.04,8.03,8.04,39200.0,5.7809,5.7881,5.7809,5.7881,39200.0
2006-07-12 14:30:00,8.04,8.05,8.03,8.05,15700.0,5.7881,5.7953,5.7809,5.7953,15700.0
2006-07-12 15:00:00,8.04,8.06,8.02,8.04,20400.0,5.7881,5.8025,5.7737,5.7881,20400.0
2006-07-12 15:30:00,8.04,8.05,8.01,8.02,19600.0,5.7881,5.7953,5.7665,5.7737,19600.0
2006-07-13 09:30:00,8.01,8.04,7.95,8.04,16700.0,5.7665,5.7881,5.7233,5.7881,16700.0
2006-07-13 10:00:00,8.04,8.04,7.99,8.01,15500.0,5.7881,5.7881,5.7521,5.7665,15500.0
2006-07-13 10:30:00,8.03,8.05,8.02,8.04,37300.0,5.7809,5.7953,5.7737,5.7881,37300.0
2006-07-13 11:00:00,8.05,8.06,8.03,8.06,14300.0,5.7953,5.8025,5.7809,5.8025,14300.0
2006-07-13 11:30:00,8.06,8.06,8.01,8.06,14000.0,5.8025,5.8025,5.7665,5.8025,14000.0
2006-07-13 12:00:00,8.05,8.07,8.05,8.06,14300.0,5.7953,5.8097,5.7953,5.8025,14300.0
2006-07-13 12:30:00,8.06,8.06,8.03,8.05,17800.0,5.8025,5.8025,5.7809,5.7953,17800.0
2006-07-13 13:00:00,8.05,8.05,8.03,8.05,13200.0,5.7953,5.7953,5.7809,5.7953,13200.0
2006-07-13 13:30:00,8.05,8.05,8.03,8.03,6100.0,5.7953,5.7953,5.7809,5.7809,6100.0
2006-07-13 14:00:00,8.04,8.05,8.0,8.05,45900.0,5.7881,5.7953,5.7593,5.7953,45900.0
2006-07-13 14:30:00,8.04,8.04,8.0,8.02,39800.0,5.7881,5.7881,5.7593,5.7737,39800.0
2006-07-13 15:00:00,8.01,8.06,8.01,8.02,42700.0,5.7665,5.8025,5.7665,5.7737,42700.0
2006-07-13 15:30:00,8.01,8.07,8.01,8.06,62200.0,5.7665,5.8097,5.7665,5.8025,62200.0
2006-07-14 09:30:00,8.01,8.04,8.0,8.04,34700.0,5.7665,5.7881,5.7593,5.7881,34700.0
2006-07-14 10:00:00,8.05,8.05,8.03,8.05,36400.0,5.7953,5.7953,5.7809,5.7953,36400.0
2006-07-14 10:30:00,8.05,8.05,8.03,8.03,21100.0,5.7953,5.7953,5.7809,5.7809,21100.0
2006-07-14 11:00:00,8.04,8.04,8.02,8.03,25300.0,5.7881,5.7881,5.7737,5.7809,25300.0
2006-07-14 11:30:00,8.03,8.04,8.02,8.03,52300.0,5.7809,5.7881,5.7737,5.7809,52300.0
2006-07-14 12:00:00,8.02,8.04,8.02,8.03,61700.0,5.7737,5.7881,5.7737,5.7809,61700.0
2006-07-14 12:30:00,8.03,8.04,8.03,8.04,8500.0,5.7809,5.7881,5.7809,5.7881,8500.0
2006-07-14 13:00:00,8.03,8.04,8.02,8.03,33800.0,5.7809,5.7881,5.7737,5.7809,33800.0
2006-07-14 13:30:00,8.03,8.05,8.02,8.04,201600.0,5.7809,5.7953,5.7737,5.7881,201600.0
2006-07-14 14:00:00,8.03,8.04,8.02,8.04,26700.0,5.7809,5.7881,5.7737,5.7881,26700.0
2006-07-14 14:30:00,8.03,8.05,8.02,8.04,20600.0,5.7809,5.7953,5.7737,5.7881,20600.0
2006-07-14 15:00:00,8.05,8.05,8.02,8.04,119200.0,5.7953,5.7953,5.7737,5.7881,119200.0
2006-07-14 15:30:00,8.04,8.06,8.03,8.03,63400.0,5.7881,5.8025,5.7809,5.7809,63400.0
2006-07-17 09:30:00,8.02,8.07,8.0,8.07,56700.0,5.7737,5.8097,5.7593,5.8097,56700.0
2006-07-17 10:00:00,8.07,8.07,8.0,8.03,17800.0,5.8097,5.8097,5.7593,5.7809,17800.0
2006-07-17 10:30:00,8.04,8.09,8.02,8.05,39900.0,5.7881,5.8241,5.7737,5.7953,39900.0
2006-07-17 11:00:00,8.05,8.07,8.04,8.05,13700.0,5.7953,5.8097,5.7881,5.7953,13700.0
2006-07-17 11:30:00,8.05,8.08,8.04,8.07,13800.0,5.7953,5.8169,5.7881,5.8097,13800.0
2006-07-17 12:00:00,8.08,8.09,8.06,8.08,19800.0,5.8169,5.8241,5.8025,5.8169,19800.0
2006-07-17 12:30:00,8.08,8.09,8.01,8.04,20800.0,5.8169,5.8241,5.7665,5.7881,20800.0
2006-07-17 13:00:00,8.04,8.06,8.04,8.05,15900.0,5.7881,5.8025,5.7881,5.7953,15900.0
2006-07-17 13:30:00,8.05,8.05,8.03,8.04,7300.0,5.7953,5.7953,5.7809,5.7881,7300.0
2006-07-17 14:00:00,8.04,8.06,8.04,8.06,94300.0,5.7881,5.8025,5.7881,5.8025,94300.0
2006-07-17 14:30:00,8.05,8.07,8.03,8.06,29400.0,5.7953,5.8097,5.7809,5.8025,29400.0
2006-07-17 15:00:00,8.06,8.07,8.05,8.05,23800.0,5.8025,5.8097,5.7953,5.7953,23800.0
2006-07-17 15:30:00,8.05,8.06,8.05,8.05,25100.0,5.7953,5.8025,5.7953,5.7953,25100.0
2006-07-18 09:30:00,8.01,8.06,7.99,8.01,35400.0,5.7665,5.8025,5.7521,5.7665,35400.0
2006-07-18 10:00:00,8.03,8.03,8.0,8.0,10300.0,5.7809,5.7809,5.7593,5.7593,10300.0
2006-07-18 10:30:00,8.01,8.01,8.01,8.01,4900.0,5.7665,5.7665,5.7665,5.7665,4900.0
2006-07-18 11:00:00,8.01,8.01,8.0,8.01,4100.0,5.7665,5.7665,5.7593,5.7665,4100.0
2006-07-18 11:30:00,8.01,8.03,8.0,8.01,15200.0,5.7665,5.7809,5.7593,5.7665,15200.0
2006-07-18 12:00:00,8.01,8.01,7.98,8.01,23500.0,5.7665,5.7665,5.7449,5.7665,23500.0
2006-07-18 12:30:00,8.01,8.01,8.0,8.01,6100.0,5.7665,5.7665,5.7593,5.7665,6100.0
2006-07-18 13:00:00,8.0,8.01,8.0,8.0,23400.0,5.7593,5.7665,5.7593,5.7593,23400.0
2006-07-18 13:30:00,8.0,8.01,7.99,8.0,12700.0,5.7593,5.7665,5.7521,5.7593,12700.0
2006-07-18 14:00:00,8.0,8.03,7.98,8.03,49000.0,5.7593,5.7809,5.7449,5.7809,49000.0
2006-07-18 14:30:00,8.0,8.02,7.98,8.02,7100.0,5.7593,5.7737,5.7449,5.7737,7100.0
2006-07-18 15:00:00,8.01,8.02,7.98,8.0,15600.0,5.7665,5.7737,5.7449,5.7593,15600.0
2006-07-18 15:30:00,8.01,8.01,7.98,7.98,20600.0,5.7665,5.7665,5.7449,5.7449,20600.0
2006-07-19 09:30:00,7.92,8.02,7.92,7.99,36900.0,5.7017,5.7737,5.7017,5.7521,36900.0
2006-07-19 10:00:00,7.99,8.03,7.99,8.02,16500.0,5.7521,5.7809,5.7521,5.7737,16500.0
2006-07-19 10:30:00,8.01,8.03,8.0,8.03,21700.0,5.7665,5.7809,5.7593,5.7809,21700.0
2006-07-19 11:00:00,8.03,8.04,8.0,8.0,48000.0,5.7809,5.7881,5.7593,5.7593,48000.0
2006-07-19 11:30:00,8.0,8.03,7.99,8.03,39100.0,5.7593,5.7809,5.7521,5.7809,39100.0
2006-07-19 12:00:00,8.01,8.03,8.0,8.02,25100.0,5.7665,5.7809,5.7593,5.7737,25100.0
2006-07-19 12:30:00,8.02,8.03,8.01,8.03,4700.0,5.7737,5.7809,5.7665,5.7809,4700.0
2006-07-19 13:00:00,8.02,8.03,8.02,8.03,5200.0,5.7737,5.7809,5.7737,5.7809,5200.0
2006-07-19 13:30:00,8.03,8.03,8.02,8.02,8000.0,5.7809,5.7809,5.7737,5.7737,8000.0
2006-07-19 14:00:00,8.02,8.03,8.0,8.01,142400.0,5.7737,5.7809,5.7593,5.7665,142400.0
2006-07-19 14:30:00,8.01,8.02,7.98,8.0,29600.0,5.7665,5.7737,5.7449,5.7593,29600.0
2006-07-19 15:00:00,8.0,8.02,7.98,8.01,23800.0,5.7593,5.7737,5.7449,5.7665,23800.0
2006-07-19 15:30:00,8.0,8.02,7.98,8.0,27900.0,5.7593,5.7737,5.7449,5.7593,27900.0
2006-07-20 09:30:00,7.93,7.99,7.92,7.93,20600.0,5.7089,5.7521,5.7017,5.7089,20600.0
2006-07-20 10:00:00,7.95,7.99,7.92,7.96,7400.0,5.7233,5.7521,5.7017,5.7305,7400.0
2006-07-20 10:30:00,7.96,8.0,7.94,7.95,54100.0,5.7305,5.7593,5.7161,5.7233,54100.0
2006-07-20 11:00:00,7.95,7.97,7.95,7.95,14300.0,5.7233,5.7377,5.7233,5.7233,14300.0
2006-07-20 11:30:00,7.95,7.97,7.94,7.97,16300.0,5.7233,5.7377,5.7161,5.7377,16300.0
2006-07-20 12:00:00,7.97,7.97,7.95,7.95,18600.0,5.7377,5.7377,5.7233,5.7233,18600.0
2006-07-20 12:30:00,7.95,7.96,7.94,7.96,90400.0,5.7233,5.7305,5.7161,5.7305,90400.0
2006-07-20 13:00:00,7.97,7.97,7.93,7.95,10700.0,5.7377,5.7377,5.7089,5.7233,10700.0
2006-07-20 13:30:00,7.94,7.95,7.9,7.9,12900.0,5.7161,5.7233,5.6873,5.6873,12900.0
2006-07-20 14:00:00,7.91,7.92,7.87,7.87,18900.0,5.6945,5.7017,5.6657,5.6657,18900.0
2006-07-20 14:30:00,7.87,7.89,7.83,7.85,23500.0,5.6657,5.6801,5.6369,5.6513,23500.0
2006-07-20 15:00:00,7.85,7.86,7.83,7.83,24100.0,5.6513,5.6585,5.6369,5.6369,24100.0
2006-07-20 15:30:00,7.84,7.9,7.83,7.86,67100.0,5.6441,5.6873,5.6369,5.6585,67100.0
2006-07-21 09:30:00,7.81,7.85,7.8,7.84,27700.0,5.6225,5.6513,5.6153,5.6441,27700.0
2006-07-21 10:00:00,7.84,7.9,7.84,7.87,11500.0,5.6441,5.6873,5.6441,5.6657,11500.0
2006-07-21 10:30:00,7.88,7.91,7.88,7.9,23700.0,5.6729,5.6945,5.6729,5.6873,23700.0
2006-07-21 11:00:00,7.9,7.91,7.86,7.87,22000.0,5.6873,5.6945,5.6585,5.6657,22000.0
2006-07-21 11:30:00,7.87,7.89,7.86,7.87,9500.0,5.6657,5.6801,5.6585,5.6657,9500.0
2006-07-21 12:00:00,7.85,7.87,7.82,7.86,19000.0,5.6513,5.6657,5.6297,5.6585,19000.0
2006-07-21 12:30:00,7.84,7.85,7.79,7.79,26400.0,5.6441,5.6513,5.6081,5.6081,26400.0
2006-07-21 13:00:00,7.78,7.8,7.77,7.77,22400.0,5.6009,5.6153,5.5937,5.5937,22400.0
2006-07-21 13:30:00,7.79,7.8,7.76,7.8,19200.0,5.6081,5.6153,5.5865,5.6153,19200.0
2006-07-21 14:00:00,7.8,7.81,7.77,7.8,9900.0,5.6153,5.6225,5.5937,5.6153,9900.0
2006-07-21 14:30:00,7.8,7.8,7.77,7.77,17700.0,5.6153,5.6153,5.5937,5.5937,17700.0
2006-07-21 15:00:00,7.77,7.79,7.75,7.75,47700.0,5.5937,5.6081,5.5793,5.5793,47700.0
2006-07-21 15:30:00,7.75,7.81,7.74,7.8,77000.0,5.5793,5.6225,5.5721,5.6153,77000.0
2006-07-24 09:30:00,7.8,7.86,7.76,7.83,27900.0,5.6153,5.6585,5.5865,5.6369,27900.0
2006-07-24 10:00:00,7.84,7.9,7.84,7.88,18400.0,5.6441,5.6873,5.6441,5.6729,18400.0
2006-07-24 10:30:00,7.87,7.88,7.8,7.8,27600.0,5.6657,5.6729,5.6153,5.6153,27600.0
2006-07-24 11:00:00,7.81,7.83,7.8,7.8,42700.0,5.6225,5.6369,5.6153,5.6153,42700.0
2006-07-24 11:30:00,7.79,7.83,7.79,7.83,5100.0,5.6081,5.6369,5.6081,5.6369,5100.0
2006-07-24 12:00:00,7.83,7.84,7.78,7.81,14200.0,5.6369,5.6441,5.6009,5.6225,14200.0
2006-07-24 12:30:00,7.82,7.82,7.8,7.8,14800.0,5.6297,5.6297,5.6153,5.6153,14800.0
2006-07-24 13:00:00,7.81,7.82,7.79,7.79,18100.0,5.6225,5.6297,5.6081,5.6081,18100.0
2006-07-24 13:30:00,7.78,7.8,7.77,7.8,24900.0,5.6009,5.6153,5.5937,5.6153,24900.0
2006-07-24 14:00:00,7.78,7.8,7.78,7.79,14900.0,5.6009,5.6153,5.6009,5.6081,14900.0
2006-07-24 14:30:00,7.8,7.8,7.78,7.78,21900.0,5.6153,5.6153,5.6009,5.6009,21900.0
2006-07-24 15:00:00,7.78,7.82,7.78,7.8,31000.0,5.6009,5.6297,5.6009,5.6153,31000.0
2006-07-24 15:30:00,7.81,7.82,7.79,7.82,55300.0,5.6225,5.6297,5.6081,5.6297,55300.0
2006-07-25 09:30:00,7.77,7.85,7.76,7.77,17600.0,5.5937,5.6513,5.5865,5.5937,17600.0
2006-07-25 10:00:00,7.8,7.85,7.79,7.81,15000.0,5.6153,5.6513,5.6081,5.6225,15000.0
2006-07-25 10:30:00,7.8,7.81,7.75,7.75,26900.0,5.6153,5.6225,5.5793,5.5793,26900.0
2006-07-25 11:00:00,7.75,7.79,7.73,7.76,26000.0,5.5793,5.6081,5.5649,5.5865,26000.0
2006-07-25 11:30:00,7.76,7.77,7.75,7.76,11500.0,5.5865,5.5937,5.5793,5.5865,11500.0
2006-07-25 12:00:00,7.76,7.77,7.73,7.75,30900.0,5.5865,5.5937,5.5649,5.5793,30900.0
2006-07-25 12:30:00,7.74,7.75,7.73,7.74,29100.0,5.5721,5.5793,5.5649,5.5721,29100.0
2006-07-25 13:00:00,7.74,7.74,7.7,7.71,19000.0,5.5721,5.5721,5.5433,5.5505,19000.0
2006-07-25 13:30:00,7.71,7.76,7.71,7.76,20300.0,5.5505,5.5865,5.5505,5.5865,20300.0
2006-07-25 14:00:00,7.76,7.76,7.73,7.74,29800.0,5.5865,5.5865,5.5649,5.5721,29800.0
2006-07-25 14:30:00,7.74,7.76,7.74,7.76,45800.0,5.5721,5.5865,5.5721,5.5865,45800.0
2006-07-25 15:00:00,7.76,7.76,7.74,7.75,61500.0,5.5865,5.5865,5.5721,5.5793,61500.0
2006-07-25 15:30:00,7.74,7.76,7.72,7.75,121300.0,5.5721,5.5865,5.5577,5.5793,121300.0
2006-07-26 09:30:00,7.75,7.76,7.72,7.74,16100.0,5.5793,5.5865,5.5577,5.5721,16100.0
2006-07-26 10:00:00,7.74,7.74,7.64,7.65,26900.0,5.5721,5.5721,5.5001,5.5073,26900.0
2006-07-26 10:30:00,7.65,7.67,7.65,7.66,7500.0,5.5073,5.5217,5.5073,5.5145,7500.0
2006-07-26 11:00:00,7.67,7.69,7.66,7.69,28200.0,5.5217,5.5361,5.5145,5.5361,28200.0
2006-07-26 11:30:00,7.7,7.7,7.68,7.68,12900.0,5.5433,5.5433,5.5289,5.5289,12900.0
2006-07-26 12:00:00,7.67,7.7,7.67,7.68,9400.0,5.5217,5.5433,5.5217,5.5289,9400.0
2006-07-26 12:30:00,7.68,7.68,7.66,7.67,9300.0,5.5289,5.5289,5.5145,5.5217,9300.0
2006-07-26 13:00:00,7.68,7.72,7.68,7.72,21400.0,5.5289,5.5577,5.5289,5.5577,21400.0
2006-07-26 13:30:00,7.72,7.78,7.7,7.78,26500.0,5.5577,5.6009,5.5433,5.6009,26500.0
2006-07-26 14:00:00,7.78,7.79,7.71,7.76,50900.0,5.6009,5.6081,5.5505,5.5865,50900.0
2006-07-26 14:30:00,7.76,7.78,7.72,7.75,34500.0,5.5865,5.6009,5.5577,5.5793,34500.0
2006-07-26 15:00:00,7.76,7.77,7.73,7.76,32500.0,5.5865,5.5937,5.5649,5.5865,32500.0
2006-07-26 15:30:00,7.75,7.77,7.64,7.7,158400.0,5.5793,5.5937,5.5001,5.5433,158400.0
2006-07-27 09:30:00,7.45,7.57,7.4,7.53,162500.0,5.3634,5.4497,5.3274,5.4209,162500.0
2006-07-27 10:00:00,7.56,7.64,7.55,7.6,57100.0,5.4425,5.5001,5.4353,5.4713,57100.0
2006-07-27 10:30:00,7.61,7.62,7.58,7.58,38100.0,5.4785,5.4857,5.4569,5.4569,38100.0
2006-07-27 11:00:00,7.6,7.6,7.57,7.58,29300.0,5.4713,5.4713,5.4497,5.4569,29300.0
2006-07-27 11:30:00,7.59,7.61,7.58,7.6,24400.0,5.4641,5.4785,5.4569,5.4713,24400.0
2006-07-27 12:00:00,7.61,7.62,7.6,7.61,27400.0,5.4785,5.4857,5.4713,5.4785,27400.0
2006-07-27 12:30:00,7.61,7.63,7.61,7.62,23100.0,5.4785,5.4929,5.4785,5.4857,23100.0
2006-07-27 13:00:00,7.63,7.65,7.62,7.64,49100.0,5.4929,5.5073,5.4857,5.5001,49100.0
2006-07-27 13:30:00,7.64,7.68,7.61,7.62,34500.0,5.5001,5.5289,5.4785,5.4857,34500.0
2006-07-27 14:00:00,7.62,7.62,7.59,7.6,41600.0,5.4857,5.4857,5.4641,5.4713,41600.0
2006-07-27 14:30:00,7.6,7.62,7.56,7.61,63800.0,5.4713,5.4857,5.4425,5.4785,63800.0
2006-07-27 15:00:00,7.61,7.64,7.6,7.64,80300.0,5.4785,5.5001,5.4713,5.5001,80300.0
2006-07-27 15:30:00,7.63,7.7,7.61,7.65,57200.0,5.4929,5.5433,5.4785,5.5073,57200.0
2006-07-28 09:30:00,7.59,7.65,7.59,7.63,14500.0,5.4641,5.5073,5.4641,5.4929,14500.0
2006-07-28 10:00:00,7.63,7.64,7.62,7.62,23200.0,5.4929,5.5001,5.4857,5.4857,23200.0
2006-07-28 10:30:00,7.63,7.63,7.55,7.58,19100.0,5.4929,5.4929,5.4353,5.4569,19100.0
2006-07-28 11:00:00,7.57,7.64,7.56,7.63,25700.0,5.4497,5.5001,5.4425,5.4929,25700.0
2006-07-28 11:30:00,7.61,7.61,7.56,7.57,4700.0,5.4785,5.4785,5.4425,5.4497,4700.0
2006-07-28 12:00:00,7.56,7.57,7.52,7.53,12900.0,5.4425,5.4497,5.4137,5.4209,12900.0
2006-07-28 12:30:00,7.53,7.56,7.51,7.53,34300.0,5.4209,5.4425,5.4065,5.4209,34300.0
2006-07-28 13:00:00,7.53,7.54,7.52,7.53,9900.0,5.4209,5.4281,5.4137,5.4209,9900.0
2006-07-28 13:30:00,7.52,7.53,7.5,7.51,15800.0,5.4137,5.4209,5.3993,5.4065,15800.0
2006-07-28 14:00:00,7.5,7.5,7.35,7.39,115500.0,5.3993,5.3993,5.2914,5.3202,115500.0
2006-07-28 14:30:00,7.4,7.44,7.4,7.43,38100.0,5.3274,5.3562,5.3274,5.349,38100.0
2006-07-28 15:00:00,7.44,7.44,7.39,7.43,62200.0,5.3562,5.3562,5.3202,5.349,62200.0
2006-07-28 15:30:00,7.43,7.47,7.42,7.43,67500.0,5.349,5.3778,5.3418,5.349,67500.0
2006-07-31 09:30:00,7.35,7.53,7.35,7.5,56900.0,5.2914,5.4209,5.2914,5.3993,56900.0
2006-07-31 10:00:00,7.5,7.61,7.5,7.61,29000.0,5.3993,5.4785,5.3993,5.4785,29000.0
2006-07-31 10:30:00,7.61,7.64,7.6,7.63,30200.0,5.4785,5.5001,5.4713,5.4929,30200.0
2006-07-31 11:00:00,7.63,7.63,7.61,7.62,24200.0,5.4929,5.4929,5.4785,5.4857,24200.0
2006-07-31 11:30:00,7.62,7.62,7.59,7.6,18500.0,5.4857,5.4857,5.4641,5.4713,18500.0
2006-07-31 12:00:00,7.6,7.63,7.59,7.61,15500.0,5.4713,5.4929,5.4641,5.4785,15500.0
2006-07-31 12:30:00,7.62,7.63,7.59,7.6,23400.0,5.4857,5.4929,5.4641,5.4713,23400.0
2006-07-31 13:00:00,7.6,7.6,7.53,7.55,25900.0,5.4713,5.4713,5.4209,5.4353,25900.0
2006-07-31 13:30:00,7.55,7.55,7.52,7.52,24300.0,5.4353,5.4353,5.4137,5.4137,24300.0
2006-07-31 14:00:00,7.52,7.53,7.49,7.5,32800.0,5.4137,5.4209,5.3921,5.3993,32800.0
2006-07-31 14:30:00,7.5,7.54,7.49,7.52,45500.0,5.3993,5.4281,5.3921,5.4137,45500.0
2006-07-31 15:00:00,7.53,7.53,7.47,7.47,68600.0,5.4209,5.4209,5.3778,5.3778,68600.0
2006-07-31 15:30:00,7.47,7.55,7.43,7.5,102400.0,5.3778,5.4353,5.349,5.3993,102400.0
2006-08-01 09:30:00,7.44,7.52,7.44,7.48,43500.0,5.3562,5.4137,5.3562,5.3849,43500.0
2006-08-01 10:00:00,7.48,7.52,7.47,7.52,26800.0,5.3849,5.4137,5.3778,5.4137,26800.0
2006-08-01 10:30:00,7.53,7.54,7.5,7.51,53900.0,5.4209,5.4281,5.3993,5.4065,53900.0
2006-08-01 11:00:00,7.5,7.55,7.5,7.55,23600.0,5.3993,5.4353,5.3993,5.4353,23600.0
2006-08-01 11:30:00,7.55,7.57,7.55,7.55,24900.0,5.4353,5.4497,5.4353,5.4353,24900.0
2006-08-01 12:00:00,7.55,7.58,7.54,7.57,27400.0,5.4353,5.4569,5.4281,5.4497,27400.0
2006-08-01 12:30:00,7.57,7.59,7.56,7.56,17400.0,5.4497,5.4641,5.4425,5.4425,17400.0
2006-08-01 13:00:00,7.57,7.58,7.57,7.58,6800.0,5.4497,5.4569,5.4497,5.4569,6800.0
2006-08-01 13:30:00,7.58,7.58,7.54,7.54,13000.0,5.4569,5.4569,5.4281,5.4281,13000.0
2006-08-01 14:00:00,7.54,7.57,7.54,7.57,11900.0,5.4281,5.4497,5.4281,5.4497,11900.0
2006-08-01 14:30:00,7.57,7.62,7.55,7.62,53800.0,5.4497,5.4857,5.4353,5.4857,53800.0
2006-08-01 15:00:00,7.62,7.68,7.59,7.61,90400.0,5.4857,5.5289,5.4641,5.4785,90400.0
2006-08-01 15:30:00,7.61,7.64,7.57,7.58,30700.0,5.4785,5.5001,5.4497,5.4569,30700.0
2006-08-02 09:30:00,7.55,7.74,7.54,7.73,38900.0,5.4353,5.5721,5.4281,5.5649,38900.0
2006-08-02 10:00:00,7.72,7.73,7.68,7.7,54400.0,5.5577,5.5649,5.5289,5.5433,54400.0
2006-08-02 10:30:00,7.7,7.71,7.68,7.7,28400.0,5.5433,5.5505,5.5289,5.5433,28400.0
2006-08-02 11:00:00,7.7,7.7,7.68,7.68,15200.0,5.5433,5.5433,5.5289,5.5289,15200.0
2006-08-02 11:30:00,7.69,7.73,7.68,7.7,54300.0,5.5361,5.5649,5.5289,5.5433,54300.0
2006-08-02 12:00:00,7.71,7.72,7.69,7.72,14900.0,5.5505,5.5577,5.5361,5.5577,14900.0
2006-08-02 12:30:00,7.71,7.72,7.7,7.71,12000.0,5.5505,5.5577,5.5433,5.5505,12000.0
2006-08-02 13:00:00,7.71,7.71,7.68,7.7,17700.0,5.5505,5.5505,5.5289,5.5433,17700.0
2006-08-02 13:30:00,7.71,7.73,7.69,7.72,24300.0,5.5505,5.5649,5.5361,5.5577,24300.0
2006-08-02 14:00:00,7.72,7.77,7.69,7.7,20900.0,5.5577,5.5937,5.5361,5.5433,20900.0
2006-08-02 14:30:00,7.7,7.77,7.69,7.71,57500.0,5.5433,5.5937,5.5361,5.5505,57500.0
2006-08-02 15:00:00,7.71,7.72,7.69,7.71,27700.0,5.5505,5.5577,5.5361,5.5505,27700.0
2006-08-02 15:30:00,7.71,7.75,7.68,7.69,69300.0,5.5505,5.5793,5.5289,5.5361,69300.0
2006-08-03 09:30:00,7.71,7.71,7.65,7.65,18400.0,5.5505,5.5505,5.5073,5.5073,18400.0
2006-08-03 10:00:00,7.65,7.69,7.65,7.69,49700.0,5.5073,5.5361,5.5073,5.5361,49700.0
2006-08-03 10:30:00,7.68,7.68,7.64,7.64,37300.0,5.5289,5.5289,5.5001,5.5001,37300.0
2006-08-03 11:00:00,7.63,7.64,7.62,7.63,10200.0,5.4929,5.5001,5.4857,5.4929,10200.0
2006-08-03 11:30:00,7.62,7.63,7.61,7.62,43700.0,5.4857,5.4929,5.4785,5.4857,43700.0
2006-08-03 12:00:00,7.62,7.63,7.62,7.63,4200.0,5.4857,5.4929,5.4857,5.4929,4200.0
2006-08-03 12:30:00,7.63,7.63,7.62,7.62,2000.0,5.4929,5.4929,5.4857,5.4857,2000.0
2006-08-03 13:00:00,7.62,7.63,7.62,7.62,8100.0,5.4857,5.4929,5.4857,5.4857,8100.0
2006-08-03 13:30:00,7.63,7.63,7.61,7.62,6300.0,5.4929,5.4929,5.4785,5.4857,6300.0
2006-08-03 14:00:00,7.63,7.63,7.55,7.58,25500.0,5.4929,5.4929,5.4353,5.4569,25500.0
2006-08-03 14:30:00,7.56,7.6,7.55,7.57,22300.0,5.4425,5.4713,5.4353,5.4497,22300.0
2006-08-03 15:00:00,7.58,7.6,7.57,7.59,9000.0,5.4569,5.4713,5.4497,5.4641,9000.0
2006-08-03 15:30:00,7.58,7.6,7.56,7.59,27800.0,5.4569,5.4713,5.4425,5.4641,27800.0
2006-08-04 09:30:00,7.57,7.59,7.52,7.58,38800.0,5.4497,5.4641,5.4137,5.4569,38800.0
2006-08-04 10:00:00,7.59,7.6,7.58,7.6,14200.0,5.4641,5.4713,5.4569,5.4713,14200.0
2006-08-04 10:30:00,7.6,7.6,7.57,7.59,19400.0,5.4713,5.4713,5.4497,5.4641,19400.0
2006-08-04 11:00:00,7.59,7.6,7.56,7.59,11500.0,5.4641,5.4713,5.4425,5.4641,11500.0
2006-08-04 11:30:00,7.58,7.59,7.57,7.58,6300.0,5.4569,5.4641,5.4497,5.4569,6300.0
2006-08-04 12:00:00,7.58,7.58,7.54,7.55,9400.0,5.4569,5.4569,5.4281,5.4353,9400.0
2006-08-04 12:30:00,7.56,7.56,7.54,7.54,2400.0,5.4425,5.4425,5.4281,5.4281,2400.0
2006-08-04 13:00:00,7.55,7.55,7.51,7.51,10600.0,5.4353,5.4353,5.4065,5.4065,10600.0
2006-08-04 13:30:00,7.52,7.54,7.51,7.52,4200.0,5.4137,5.4281,5.4065,5.4137,4200.0
2006-08-04 14:00:00,7.52,7.53,7.5,7.5,18300.0,5.4137,5.4209,5.3993,5.3993,18300.0
2006-08-04 14:30:00,7.5,7.5,7.49,7.5,11900.0,5.3993,5.3993,5.3921,5.3993,11900.0
2006-08-04 15:00:00,7.5,7.5,7.49,7.5,12500.0,5.3993,5.3993,5.3921,5.3993,12500.0
2006-08-04 15:30:00,7.5,7.5,7.49,7.5,25200.0,5.3993,5.3993,5.3921,5.3993,25200.0
2006-08-07 09:30:00,7.49,7.5,7.48,7.48,14600.0,5.3921,5.3993,5.3849,5.3849,14600.0
2006-08-07 10:00:00,7.5,7.5,7.48,7.49,21900.0,5.3993,5.3993,5.3849,5.3921,21900.0
2006-08-07 10:30:00,7.49,7.5,7.49,7.5,15300.0,5.3921,5.3993,5.3921,5.3993,15300.0
2006-08-07 11:00:00,7.5,7.5,7.49,7.5,6900.0,5.3993,5.3993,5.3921,5.3993,6900.0
2006-08-07 11:30:00,7.5,7.5,7.48,7.49,18000.0,5.3993,5.3993,5.3849,5.3921,18000.0
2006-08-07 12:00:00,7.5,7.5,7.48,7.5,10700.0,5.3993,5.3993,5.3849,5.3993,10700.0
2006-08-07 12:30:00,7.5,7.5,7.48,7.48,14000.0,5.3993,5.3993,5.3849,5.3849,14000.0
2006-08-07 13:00:00,7.49,7.5,7.49,7.5,14300.0,5.3921,5.3993,5.3921,5.3993,14300.0
2006-08-07 13:30:00,7.5,7.51,7.49,7.5,11300.0,5.3993,5.4065,5.3921,5.3993,11300.0
2006-08-07 14:00:00,7.5,7.52,7.49,7.5,35800.0,5.3993,5.4137,5.3921,5.3993,35800.0
2006-08-07 14:30:00,7.51,7.51,7.49,7.5,8200.0,5.4065,5.4065,5.3921,5.3993,8200.0
2006-08-07 15:00:00,7.5,7.51,7.49,7.5,41200.0,5.3993,5.4065,5.3921,5.3993,41200.0
2006-08-07 15:30:00,7.5,7.5,7.48,7.48,20800.0,5.3993,5.3993,5.3849,5.3849,20800.0
2006-08-08 09:30:00,7.48,7.54,7.48,7.51,15100.0,5.3849,5.4281,5.3849,5.4065,15100.0
2006-08-08 10:00:00,7.51,7.52,7.5,7.5,28400.0,5.4065,5.4137,5.3993,5.3993,28400.0
2006-08-08 10:30:00,7.5,7.5,7.49,7.5,6400.0,5.3993,5.3993,5.3921,5.3993,6400.0
2006-08-08 11:00:00,7.5,7.5,7.48,7.5,12300.0,5.3993,5.3993,5.3849,5.3993,12300.0
2006-08-08 11:30:00,7.5,7.5,7.49,7.5,4100.0,5.3993,5.3993,5.3921,5.3993,4100.0
2006-08-08 12:00:00,7.5,7.5,7.48,7.48,12800.0,5.3993,5.3993,5.3849,5.3849,12800.0
2006-08-08 12:30:00,7.48,7.49,7.48,7.49,10100.0,5.3849,5.3921,5.3849,5.3921,10100.0
2006-08-08 13:00:00,7.48,7.49,7.47,7.47,15600.0,5.3849,5.3921,5.3778,5.3778,15600.0
2006-08-08 13:30:00,7.47,7.48,7.45,7.46,11700.0,5.3778,5.3849,5.3634,5.3706,11700.0
2006-08-08 14:00:00,7.46,7.47,7.4,7.41,23000.0,5.3706,5.3778,5.3274,5.3346,23000.0
2006-08-08 14:30:00,7.41,7.41,7.4,7.4,12700.0,5.3346,5.3346,5.3274,5.3274,12700.0
2006-08-08 15:00:00,7.41,7.41,7.38,7.39,12900.0,5.3346,5.3346,5.313,5.3202,12900.0
2006-08-08 15:30:00,7.39,7.39,7.35,7.37,32100.0,5.3202,5.3202,5.2914,5.3058,32100.0
2006-08-09 09:30:00,7.36,7.41,7.32,7.38,39800.0,5.2986,5.3346,5.2698,5.313,39800.0
2006-08-09 10:00:00,7.38,7.46,7.38,7.45,30900.0,5.313,5.3706,5.313,5.3634,30900.0
2006-08-09 10:30:00,7.45,7.47,7.45,7.47,21900.0,5.3634,5.3778,5.3634,5.3778,21900.0
2006-08-09 11:00:00,7.46,7.47,7.46,7.47,16600.0,5.3706,5.3778,5.3706,5.3778,16600.0
2006-08-09 11:30:00,7.47,7.47,7.45,7.46,17900.0,5.3778,5.3778,5.3634,5.3706,17900.0
2006-08-09 12:00:00,7.45,7.47,7.45,7.46,18300.0,5.3634,5.3778,5.3634,5.3706,18300.0
2006-08-09 12:30:00,7.45,7.5,7.45,7.5,29100.0,5.3634,5.3993,5.3634,5.3993,29100.0
2006-08-09 13:00:00,7.49,7.53,7.48,7.52,36300.0,5.3921,5.4209,5.3849,5.4137,36300.0
2006-08-09 13:30:00,7.52,7.53,7.52,7.52,31100.0,5.4137,5.4209,5.4137,5.4137,31100.0
2006-08-09 14:00:00,7.52,7.54,7.45,7.5,55600.0,5.4137,5.4281,5.3634,5.3993,55600.0
2006-08-09 14:30:00,7.5,7.52,7.48,7.48,28600.0,5.3993,5.4137,5.3849,5.3849,28600.0
2006-08-09 15:00:00,7.47,7.47,7.45,7.46,51500.0,5.3778,5.3778,5.3634,5.3706,51500.0
2006-08-09 15:30:00,7.46,7.49,7.44,7.49,74700.0,5.3706,5.3921,5.3562,5.3921,74700.0
2006-08-10 09:30:00,7.43,7.6,7.43,7.55,48300.0,5.349,5.4713,5.349,5.4353,48300.0
2006-08-10 10:00:00,7.55,7.75,7.54,7.72,69300.0,5.4353,5.5793,5.4281,5.5577,69300.0
2006-08-10 10:30:00,7.71,7.74,7.66,7.71,64900.0,5.5505,5.5721,5.5145,5.5505,64900.0
2006-08-10 11:00:00,7.7,7.8,7.69,7.78,74800.0,5.5433,5.6153,5.5361,5.6009,74800.0
2006-08-10 11:30:00,7.79,7.85,7.79,7.82,64300.0,5.6081,5.6513,5.6081,5.6297,64300.0
2006-08-10 12:00:00,7.83,7.84,7.82,7.84,26500.0,5.6369,5.6441,5.6297,5.6441,26500.0
2006-08-10 12:30:00,7.85,7.85,7.82,7.84,29800.0,5.6513,5.6513,5.6297,5.6441,29800.0
2006-08-10 13:00:00,7.83,8.0,7.82,7.93,3243400.0,5.6369,5.7593,5.6297,5.7089,3243400.0
2006-08-10 13:30:00,7.92,7.96,7.91,7.94,201100.0,5.7017,5.7305,5.6945,5.7161,201100.0
2006-08-10 14:00:00,7.94,7.95,7.92,7.94,66400.0,5.7161,5.7233,5.7017,5.7161,66400.0
2006-08-10 14:30:00,7.94,7.96,7.92,7.96,188900.0,5.7161,5.7305,5.7017,5.7305,188900.0
2006-08-10 15:00:00,7.96,7.98,7.95,7.97,64600.0,5.7305,5.7449,5.7233,5.7377,64600.0
2006-08-10 15:30:00,7.97,7.99,7.96,7.98,158100.0,5.7377,5.7521,5.7305,5.7449,158100.0
2006-08-11 09:30:00,8.0,8.0,7.9,7.99,46400.0,5.7593,5.7593,5.6873,5.7521,46400.0
2006-08-11 10:00:00,7.99,8.01,7.98,8.01,25000.0,5.7521,5.7665,5.7449,5.7665,25000.0
2006-08-11 10:30:00,8.01,8.02,8.0,8.01,19900.0,5.7665,5.7737,5.7593,5.7665,19900.0
2006-08-11 11:00:00,8.02,8.02,8.01,8.01,22800.0,5.7737,5.7737,5.7665,5.7665,22800.0
2006-08-11 11:30:00,8.01,8.01,7.92,8.0,61900.0,5.7665,5.7665,5.7017,5.7593,61900.0
2006-08-11 12:00:00,8.01,8.08,8.0,8.07,56600.0,5.7665,5.8169,5.7593,5.8097,56600.0
2006-08-11 12:30:00,8.07,8.1,8.06,8.08,44800.0,5.8097,5.8313,5.8025,5.8169,44800.0
2006-08-11 13:00:00,8.09,8.11,8.08,8.1,45900.0,5.8241,5.8385,5.8169,5.8313,45900.0
2006-08-11 13:30:00,8.11,8.15,8.1,8.14,37100.0,5.8385,5.8673,5.8313,5.8601,37100.0
2006-08-11 14:00:00,8.14,8.16,8.1,8.14,50500.0,5.8601,5.8745,5.8313,5.8601,50500.0
2006-08-11 14:30:00,8.15,8.2,8.14,8.2,70200.0,5.8673,5.9033,5.8601,5.9033,70200.0
2006-08-11 15:00:00,8.2,8.26,8.17,8.24,109100.0,5.9033,5.9465,5.8817,5.9321,109100.0
2006-08-11 15:30:00,8.25,8.26,8.21,8.25,102600.0,5.9393,5.9465,5.9105,5.9393,102600.0
2006-08-14 09:30:00,8.23,8.27,8.18,8.27,46900.0,5.9249,5.9537,5.8889,5.9537,46900.0
2006-08-14 10:00:00,8.27,8.27,8.23,8.25,15700.0,5.9537,5.9537,5.9249,5.9393,15700.0
2006-08-14 10:30:00,8.25,8.27,8.21,8.22,27000.0,5.9393,5.9537,5.9105,5.9177,27000.0
2006-08-14 11:00:00,8.22,8.25,8.2,8.24,25100.0,5.9177,5.9393,5.9033,5.9321,25100.0
2006-08-14 11:30:00,8.23,8.25,8.23,8.24,11300.0,5.9249,5.9393,5.9249,5.9321,11300.0
2006-08-14 12:00:00,8.25,8.26,8.2,8.25,17100.0,5.9393,5.9465,5.9033,5.9393,17100.0
2006-08-14 12:30:00,8.25,8.26,8.23,8.24,11500.0,5.9393,5.9465,5.9249,5.9321,11500.0
2006-08-14 13:00:00,8.23,8.25,8.22,8.24,20500.0,5.9249,5.9393,5.9177,5.9321,20500.0
2006-08-14 13:30:00,8.24,8.25,8.18,8.22,21200.0,5.9321,5.9393,5.8889,5.9177,21200.0
2006-08-14 14:00:00,8.23,8.24,8.21,8.22,17600.0,5.9249,5.9321,5.9105,5.9177,17600.0
2006-08-14 14:30:00,8.23,8.25,8.21,8.23,40500.0,5.9249,5.9393,5.9105,5.9249,40500.0
2006-08-14 15:00:00,8.25,8.25,8.18,8.22,41500.0,5.9393,5.9393,5.8889,5.9177,41500.0
2006-08-14 15:30:00,8.22,8.24,8.2,8.24,42100.0,5.9177,5.9321,5.9033,5.9321,42100.0
2006-08-15 09:30:00,8.2,8.29,8.2,8.29,43300.0,5.9033,5.9681,5.9033,5.9681,43300.0
2006-08-15 10:00:00,8.28,8.31,8.27,8.3,62000.0,5.9609,5.9825,5.9537,5.9753,62000.0
2006-08-15 10:30:00,8.31,8.31,8.28,8.29,34800.0,5.9825,5.9825,5.9609,5.9681,34800.0
2006-08-15 11:00:00,8.29,8.3,8.28,8.3,49900.0,5.9681,5.9753,5.9609,5.9753,49900.0
2006-08-15 11:30:00,8.3,8.3,8.28,8.29,19800.0,5.9753,5.9753,5.9609,5.9681,19800.0
2006-08-15 12:00:00,8.29,8.31,8.26,8.31,44100.0,5.9681,5.9825,5.9465,5.9825,44100.0
2006-08-15 12:30:00,8.3,8.31,8.27,8.29,54000.0,5.9753,5.9825,5.9537,5.9681,54000.0
2006-08-15 13:00:00,8.31,8.31,8.29,8.3,40900.0,5.9825,5.9825,5.9681,5.9753,40900.0
2006-08-15 13:30:00,8.29,8.29,8.2,8.24,49400.0,5.9681,5.9681,5.9033,5.9321,49400.0
2006-08-15 14:00:00,8.25,8.27,8.22,8.26,21800.0,5.9393,5.9537,5.9177,5.9465,21800.0
2006-08-15 14:30:00,8.25,8.26,8.24,8.25,31500.0,5.9393,5.9465,5.9321,5.9393,31500.0
2006-08-15 15:00:00,8.25,8.3,8.24,8.26,36400.0,5.9393,5.9753,5.9321,5.9465,36400.0
2006-08-15 15:30:00,8.26,8.31,8.26,8.3,163300.0,5.9465,5.9825,5.9465,5.9753,163300.0
2006-08-16 09:30:00,8.22,8.33,8.22,8.3,48900.0,5.9177,5.9969,5.9177,5.9753,48900.0
2006-08-16 10:00:00,8.3,8.32,8.28,8.31,38500.0,5.9753,5.9897,5.9609,5.9825,38500.0
2006-08-16 10:30:00,8.32,8.33,8.31,8.33,38700.0,5.9897,5.9969,5.9825,5.9969,38700.0
2006-08-16 11:00:00,8.33,8.33,8.31,8.32,15000.0,5.9969,5.9969,5.9825,5.9897,15000.0
2006-08-16 11:30:00,8.32,8.32,8.31,8.32,9600.0,5.9897,5.9897,5.9825,5.9897,9600.0
2006-08-16 12:00:00,8.32,8.32,8.29,8.3,14400.0,5.9897,5.9897,5.9681,5.9753,14400.0
2006-08-16 12:30:00,8.31,8.33,8.31,8.31,57400.0,5.9825,5.9969,5.9825,5.9825,57400.0
2006-08-16 13:00:00,8.32,8.32,8.29,8.3,15600.0,5.9897,5.9897,5.9681,5.9753,15600.0
2006-08-16 13:30:00,8.3,8.3,8.23,8.29,22600.0,5.9753,5.9753,5.9249,5.9681,22600.0
2006-08-16 14:00:00,8.29,8.3,8.28,8.3,20400.0,5.9681,5.9753,5.9609,5.9753,20400.0
2006-08-16 14:30:00,8.3,8.31,8.28,8.29,39400.0,5.9753,5.9825,5.9609,5.9681,39400.0
2006-08-16 15:00:00,8.3,8.3,8.27,8.28,57400.0,5.9753,5.9753,5.9537,5.9609,57400.0
2006-08-16 15:30:00,8.28,8.29,8.27,8.28,74700.0,5.9609,5.9681,5.9537,5.9609,74700.0
2006-08-17 09:30:00,8.23,8.28,8.23,8.28,17800.0,5.9249,5.9609,5.9249,5.9609,17800.0
2006-08-17 10:00:00,8.28,8.28,8.27,8.27,17400.0,5.9609,5.9609,5.9537,5.9537,17400.0
2006-08-17 10:30:00,8.27,8.3,8.26,8.28,23000.0,5.9537,5.9753,5.9465,5.9609,23000.0
2006-08-17 11:00:00,8.3,8.3,8.27,8.29,26100.0,5.9753,5.9753,5.9537,5.9681,26100.0
2006-08-17 11:30:00,8.29,8.31,8.28,8.31,48000.0,5.9681,5.9825,5.9609,5.9825,48000.0
2006-08-17 12:00:00,8.3,8.34,8.29,8.33,36800.0,5.9753,6.0041,5.9681,5.9969,36800.0
2006-08-17 12:30:00,8.34,8.34,8.31,8.34,15800.0,6.0041,6.0041,5.9825,6.0041,15800.0
2006-08-17 13:00:00,8.33,8.34,8.32,8.33,17200.0,5.9969,6.0041,5.9897,5.9969,17200.0
2006-08-17 13:30:00,8.34,8.34,8.29,8.29,19200.0,6.0041,6.0041,5.9681,5.9681,19200.0
2006-08-17 14:00:00,8.3,8.3,8.27,8.28,53800.0,5.9753,5.9753,5.9537,5.9609,53800.0
2006-08-17 14:30:00,8.28,8.29,8.26,8.27,23700.0,5.9609,5.9681,5.9465,5.9537,23700.0
2006-08-17 15:00:00,8.28,8.28,8.26,8.27,21100.0,5.9609,5.9609,5.9465,5.9537,21100.0
2006-08-17 15:30:00,8.28,8.31,8.27,8.31,81900.0,5.9609,5.9825,5.9537,5.9825,81900.0
2006-08-18 09:30:00,8.23,8.29,8.23,8.26,26900.0,5.9249,5.9681,5.9249,5.9465,26900.0
2006-08-18 10:00:00,8.29,8.3,8.27,8.29,14300.0,5.9681,5.9753,5.9537,5.9681,14300.0
2006-08-18 10:30:00,8.29,8.3,8.29,8.29,17800.0,5.9681,5.9753,5.9681,5.9681,17800.0
2006-08-18 11:00:00,8.3,8.3,8.28,8.3,13500.0,5.9753,5.9753,5.9609,5.9753,13500.0
2006-08-18 11:30:00,8.3,8.3,8.28,8.3,8800.0,5.9753,5.9753,5.9609,5.9753,8800.0
2006-08-18 12:00:00,8.3,8.3,8.29,8.3,12300.0,5.9753,5.9753,5.9681,5.9753,12300.0
2006-08-18 12:30:00,8.3,8.3,8.29,8.3,13200.0,5.9753,5.9753,5.9681,5.9753,13200.0
2006-08-18 13:00:00,8.3,8.31,8.28,8.3,13800.0,5.9753,5.9825,5.9609,5.9753,13800.0
2006-08-18 13:30:00,8.29,8.3,8.28,8.3,12400.0,5.9681,5.9753,5.9609,5.9753,12400.0
2006-08-18 14:00:00,8.29,8.33,8.27,8.31,85200.0,5.9681,5.9969,5.9537,5.9825,85200.0
2006-08-18 14:30:00,8.33,8.33,8.32,8.32,18800.0,5.9969,5.9969,5.9897,5.9897,18800.0
2006-08-18 15:00:00,8.33,8.33,8.32,8.33,30800.0,5.9969,5.9969,5.9897,5.9969,30800.0
2006-08-18 15:30:00,8.33,8.33,8.32,8.33,22200.0,5.9969,5.9969,5.9897,5.9969,22200.0
2006-08-21 09:30:00,8.25,8.35,8.25,8.31,42600.0,5.9393,6.0113,5.9393,5.9825,42600.0
2006-08-21 10:00:00,8.32,8.32,8.26,8.29,17800.0,5.9897,5.9897,5.9465,5.9681,17800.0
2006-08-21 10:30:00,8.28,8.32,8.28,8.29,9000.0,5.9609,5.9897,5.9609,5.9681,9000.0
2006-08-21 11:00:00,8.3,8.32,8.28,8.29,12200.0,5.9753,5.9897,5.9609,5.9681,12200.0
2006-08-21 11:30:00,8.28,8.28,8.24,8.25,21900.0,5.9609,5.9609,5.9321,5.9393,21900.0
2006-08-21 12:00:00,8.25,8.28,8.25,8.27,9200.0,5.9393,5.9609,5.9393,5.9537,9200.0
2006-08-21 12:30:00,8.28,8.29,8.27,8.27,8000.0,5.9609,5.9681,5.9537,5.9537,8000.0
2006-08-21 13:00:00,8.28,8.28,8.26,8.27,8500.0,5.9609,5.9609,5.9465,5.9537,8500.0
2006-08-21 13:30:00,8.27,8.29,8.26,8.28,15100.0,5.9537,5.9681,5.9465,5.9609,15100.0
2006-08-21 14:00:00,8.28,8.3,8.28,8.28,12100.0,5.9609,5.9753,5.9609,5.9609,12100.0
2006-08-21 14:30:00,8.29,8.3,8.28,8.29,12400.0,5.9681,5.9753,5.9609,5.9681,12400.0
2006-08-21 15:00:00,8.29,8.31,8.29,8.29,17800.0,5.9681,5.9825,5.9681,5.9681,17800.0
2006-08-21 15:30:00,8.3,8.34,8.28,8.33,46600.0,5.9753,6.0041,5.9609,5.9969,46600.0
2006-08-22 09:30:00,8.27,8.35,8.26,8.35,54700.0,5.9537,6.0113,5.9465,6.0113,54700.0
2006-08-22 10:00:00,8.33,8.36,8.32,8.32,36200.0,5.9969,6.0185,5.9897,5.9897,36200.0
2006-08-22 10:30:00,8.33,8.36,8.33,8.34,19800.0,5.9969,6.0185,5.9969,6.0041,19800.0
2006-08-22 11:00:00,8.34,8.36,8.33,8.34,31500.0,6.0041,6.0185,5.9969,6.0041,31500.0
2006-08-22 11:30:00,8.34,8.35,8.33,8.34,15400.0,6.0041,6.0113,5.9969,6.0041,15400.0
2006-08-22 12:00:00,8.34,8.35,8.32,8.34,27600.0,6.0041,6.0113,5.9897,6.0041,27600.0
2006-08-22 12:30:00,8.34,8.35,8.31,8.34,20300.0,6.0041,6.0113,5.9825,6.0041,20300.0
2006-08-22 13:00:00,8.34,8.35,8.32,8.32,14300.0,6.0041,6.0113,5.9897,5.9897,14300.0
2006-08-22 13:30:00,8.33,8.38,8.33,8.37,65300.0,5.9969,6.0329,5.9969,6.0257,65300.0
2006-08-22 14:00:00,8.38,8.38,8.36,8.38,24600.0,6.0329,6.0329,6.0185,6.0329,24600.0
2006-08-22 14:30:00,8.38,8.4,8.37,8.39,43700.0,6.0329,6.0473,6.0257,6.0401,43700.0
2006-08-22 15:00:00,8.39,8.41,8.38,8.39,36900.0,6.0401,6.0545,6.0329,6.0401,36900.0
2006-08-22 15:30:00,8.4,8.4,8.37,8.37,33800.0,6.0473,6.0473,6.0257,6.0257,33800.0
2006-08-23 09:30:00,8.36,8.4,8.31,8.33,45500.0,6.0185,6.0473,5.9825,5.9969,45500.0
2006-08-23 10:00:00,8.33,8.33,8.28,8.3,13300.0,5.9969,5.9969,5.9609,5.9753,13300.0
2006-08-23 10:30:00,8.3,8.32,8.27,8.27,16800.0,5.9753,5.9897,5.9537,5.9537,16800.0
2006-08-23 11:00:00,8.27,8.28,8.25,8.25,22900.0,5.9537,5.9609,5.9393,5.9393,22900.0
2006-08-23 11:30:00,8.25,8.26,8.22,8.23,21600.0,5.9393,5.9465,5.9177,5.9249,21600.0
2006-08-23 12:00:00,8.23,8.25,8.22,8.23,18500.0,5.9249,5.9393,5.9177,5.9249,18500.0
2006-08-23 12:30:00,8.23,8.23,8.21,8.23,24400.0,5.9249,5.9249,5.9105,5.9249,24400.0
2006-08-23 13:00:00,8.23,8.23,8.21,8.22,11800.0,5.9249,5.9249,5.9105,5.9177,11800.0
2006-08-23 13:30:00,8.21,8.22,8.2,8.2,16900.0,5.9105,5.9177,5.9033,5.9033,16900.0
2006-08-23 14:00:00,8.2,8.21,8.18,8.18,22600.0,5.9033,5.9105,5.8889,5.8889,22600.0
2006-08-23 14:30:00,8.18,8.2,8.16,8.18,18500.0,5.8889,5.9033,5.8745,5.8889,18500.0
2006-08-23 15:00:00,8.18,8.21,8.17,8.19,38100.0,5.8889,5.9105,5.8817,5.8961,38100.0
2006-08-23 15:30:00,8.18,8.2,8.18,8.2,26400.0,5.8889,5.9033,5.8889,5.9033,26400.0
2006-08-24 09:30:00,8.17,8.27,8.17,8.18,19800.0,5.8817,5.9537,5.8817,5.8889,19800.0
2006-08-24 10:00:00,8.2,8.25,8.19,8.22,12900.0,5.9033,5.9393,5.8961,5.9177,12900.0
2006-08-24 10:30:00,8.22,8.24,8.19,8.2,17200.0,5.9177,5.9321,5.8961,5.9033,17200.0
2006-08-24 11:00:00,8.19,8.19,8.15,8.15,13700.0,5.8961,5.8961,5.8673,5.8673,13700.0
2006-08-24 11:30:00,8.15,8.16,8.12,8.14,18700.0,5.8673,5.8745,5.8457,5.8601,18700.0
2006-08-24 12:00:00,8.12,8.16,8.11,8.11,27800.0,5.8457,5.8745,5.8385,5.8385,27800.0
2006-08-24 12:30:00,8.11,8.14,8.09,8.1,22000.0,5.8385,5.8601,5.8241,5.8313,22000.0
2006-08-24 13:00:00,8.11,8.19,8.11,8.19,150500.0,5.8385,5.8961,5.8385,5.8961,150500.0
2006-08-24 13:30:00,8.18,8.22,8.18,8.22,52700.0,5.8889,5.9177,5.8889,5.9177,52700.0
2006-08-24 14:00:00,8.21,8.26,8.2,8.23,21200.0,5.9105,5.9465,5.9033,5.9249,21200.0
2006-08-24 14:30:00,8.23,8.25,8.22,8.24,13400.0,5.9249,5.9393,5.9177,5.9321,13400.0
2006-08-24 15:00:00,8.24,8.25,8.22,8.24,20200.0,5.9321,5.9393,5.9177,5.9321,20200.0
2006-08-24 15:30:00,8.24,8.29,8.24,8.27,44900.0,5.9321,5.9681,5.9321,5.9537,44900.0
2006-08-25 09:30:00,8.25,8.3,8.2,8.27,31800.0,5.9393,5.9753,5.9033,5.9537,31800.0
2006-08-25 10:00:00,8.27,8.27,8.21,8.23,20700.0,5.9537,5.9537,5.9105,5.9249,20700.0
2006-08-25 10:30:00,8.23,8.28,8.21,8.24,24000.0,5.9249,5.9609,5.9105,5.9321,24000.0
2006-08-25 11:00:00,8.23,8.24,8.19,8.19,37400.0,5.9249,5.9321,5.8961,5.8961,37400.0
2006-08-25 11:30:00,8.19,8.22,8.16,8.18,15600.0,5.8961,5.9177,5.8745,5.8889,15600.0
2006-08-25 12:00:00,8.16,8.22,8.16,8.19,22800.0,5.8745,5.9177,5.8745,5.8961,22800.0
2006-08-25 12:30:00,8.19,8.21,8.17,8.18,18800.0,5.8961,5.9105,5.8817,5.8889,18800.0
2006-08-25 13:00:00,8.18,8.2,8.17,8.19,110500.0,5.8889,5.9033,5.8817,5.8961,110500.0
2006-08-25 13:30:00,8.18,8.22,8.18,8.22,17800.0,5.8889,5.9177,5.8889,5.9177,17800.0
2006-08-25 14:00:00,8.21,8.25,8.21,8.25,32200.0,5.9105,5.9393,5.9105,5.9393,32200.0
2006-08-25 14:30:00,8.24,8.27,8.24,8.24,16100.0,5.9321,5.9537,5.9321,5.9321,16100.0
2006-08-25 15:00:00,8.24,8.27,8.24,8.25,51500.0,5.9321,5.9537,5.9321,5.9393,51500.0
2006-08-25 15:30:00,8.25,8.26,8.21,8.21,65500.0,5.9393,5.9465,5.9105,5.9105,65500.0
2006-08-28 09:30:00,8.14,8.17,8.13,8.15,21000.0,5.8601,5.8817,5.8529,5.8673,21000.0
2006-08-28 10:00:00,8.15,8.21,8.12,8.2,45000.0,5.8673,5.9105,5.8457,5.9033,45000.0
2006-08-28 10:30:00,8.21,8.21,8.13,8.18,40200.0,5.9105,5.9105,5.8529,5.8889,40200.0
2006-08-28 11:00:00,8.17,8.19,8.16,8.17,11900.0,5.8817,5.8961,5.8745,5.8817,11900.0
2006-08-28 11:30:00,8.17,8.2,8.16,8.2,16100.0,5.8817,5.9033,5.8745,5.9033,16100.0
2006-08-28 12:00:00,8.19,8.24,8.18,8.24,23800.0,5.8961,5.9321,5.8889,5.9321,23800.0
2006-08-28 12:30:00,8.24,8.25,8.23,8.23,9800.0,5.9321,5.9393,5.9249,5.9249,9800.0
2006-08-28 13:00:00,8.23,8.25,8.22,8.24,10700.0,5.9249,5.9393,5.9177,5.9321,10700.0
2006-08-28 13:30:00,8.24,8.25,8.23,8.25,11400.0,5.9321,5.9393,5.9249,5.9393,11400.0
2006-08-28 14:00:00,8.24,8.26,8.24,8.25,15000.0,5.9321,5.9465,5.9321,5.9393,15000.0
2006-08-28 14:30:00,8.25,8.26,8.25,8.25,21700.0,5.9393,5.9465,5.9393,5.9393,21700.0
2006-08-28 15:00:00,8.26,8.28,8.25,8.27,27000.0,5.9465,5.9609,5.9393,5.9537,27000.0
2006-08-28 15:30:00,8.28,8.29,8.25,8.27,74700.0,5.9609,5.9681,5.9393,5.9537,74700.0
2006-08-29 09:30:00,8.22,8.32,8.22,8.3,26500.0,5.9177,5.9897,5.9177,5.9753,26500.0
2006-08-29 10:00:00,8.29,8.29,8.25,8.27,24100.0,5.9681,5.9681,5.9393,5.9537,24100.0
2006-08-29 10:30:00,8.26,8.27,8.24,8.25,27200.0,5.9465,5.9537,5.9321,5.9393,27200.0
2006-08-29 11:00:00,8.26,8.28,8.24,8.25,58200.0,5.9465,5.9609,5.9321,5.9393,58200.0
2006-08-29 11:30:00,8.24,8.25,8.22,8.25,17600.0,5.9321,5.9393,5.9177,5.9393,17600.0
2006-08-29 12:00:00,8.24,8.26,8.23,8.26,9400.0,5.9321,5.9465,5.9249,5.9465,9400.0
2006-08-29 12:30:00,8.26,8.28,8.25,8.26,10100.0,5.9465,5.9609,5.9393,5.9465,10100.0
2006-08-29 13:00:00,8.26,8.29,8.25,8.28,7400.0,5.9465,5.9681,5.9393,5.9609,7400.0
2006-08-29 13:30:00,8.28,8.29,8.25,8.27,12800.0,5.9609,5.9681,5.9393,5.9537,12800.0
2006-08-29 14:00:00,8.27,8.32,8.26,8.29,12800.0,5.9537,5.9897,5.9465,5.9681,12800.0
2006-08-29 14:30:00,8.28,8.3,8.27,8.29,8600.0,5.9609,5.9753,5.9537,5.9681,8600.0
2006-08-29 15:00:00,8.29,8.33,8.28,8.31,38000.0,5.9681,5.9969,5.9609,5.9825,38000.0
2006-08-29 15:30:00,8.3,8.34,8.28,8.34,38400.0,5.9753,6.0041,5.9609,6.0041,38400.0
2006-08-30 09:30:00,8.28,8.33,8.28,8.32,10700.0,5.9609,5.9969,5.9609,5.9897,10700.0
2006-08-30 10:00:00,8.32,8.35,8.29,8.33,21500.0,5.9897,6.0113,5.9681,5.9969,21500.0
2006-08-30 10:30:00,8.34,8.39,8.33,8.35,20400.0,6.0041,6.0401,5.9969,6.0113,20400.0
2006-08-30 11:00:00,8.36,8.36,8.34,8.35,9700.0,6.0185,6.0185,6.0041,6.0113,9700.0
2006-08-30 11:30:00,8.35,8.35,8.32,8.32,11400.0,6.0113,6.0113,5.9897,5.9897,11400.0
2006-08-30 12:00:00,8.34,8.35,8.33,8.35,10000.0,6.0041,6.0113,5.9969,6.0113,10000.0
2006-08-30 12:30:00,8.34,8.35,8.34,8.35,5800.0,6.0041,6.0113,6.0041,6.0113,5800.0
2006-08-30 13:00:00,8.35,8.35,8.34,8.35,10200.0,6.0113,6.0113,6.0041,6.0113,10200.0
2006-08-30 13:30:00,8.35,8.35,8.34,8.34,5300.0,6.0113,6.0113,6.0041,6.0041,5300.0
2006-08-30 14:00:00,8.35,8.35,8.34,8.35,8900.0,6.0113,6.0113,6.0041,6.0113,8900.0
2006-08-30 14:30:00,8.34,8.37,8.34,8.37,27600.0,6.0041,6.0257,6.0041,6.0257,27600.0
2006-08-30 15:00:00,8.36,8.37,8.33,8.37,16100.0,6.0185,6.0257,5.9969,6.0257,16100.0
2006-08-30 15:30:00,8.37,8.37,8.34,8.37,30200.0,6.0257,6.0257,6.0041,6.0257,30200.0
2006-08-31 09:30:00,8.34,8.34,8.28,8.32,22300.0,6.0041,6.0041,5.9609,5.9897,22300.0
2006-08-31 10:00:00,8.32,8.38,8.31,8.37,32800.0,5.9897,6.0329,5.9825,6.0257,32800.0
2006-08-31 10:30:00,8.38,8.38,8.35,8.37,18200.0,6.0329,6.0329,6.0113,6.0257,18200.0
2006-08-31 11:00:00,8.37,8.38,8.36,8.36,11100.0,6.0257,6.0329,6.0185,6.0185,11100.0
2006-08-31 11:30:00,8.37,8.38,8.36,8.36,17300.0,6.0257,6.0329,6.0185,6.0185,17300.0
2006-08-31 12:00:00,8.36,8.38,8.36,8.36,13500.0,6.0185,6.0329,6.0185,6.0185,13500.0
2006-08-31 12:30:00,8.36,8.38,8.36,8.38,11700.0,6.0185,6.0329,6.0185,6.0329,11700.0
2006-08-31 13:00:00,8.38,8.39,8.37,8.39,9800.0,6.0329,6.0401,6.0257,6.0401,9800.0
2006-08-31 13:30:00,8.39,8.39,8.37,8.38,16400.0,6.0401,6.0401,6.0257,6.0329,16400.0
2006-08-31 14:00:00,8.39,8.4,8.38,8.4,17400.0,6.0401,6.0473,6.0329,6.0473,17400.0
2006-08-31 14:30:00,8.4,8.4,8.39,8.39,21300.0,6.0473,6.0473,6.0401,6.0401,21300.0
2006-08-31 15:00:00,8.39,8.41,8.39,8.39,76500.0,6.0401,6.0545,6.0401,6.0401,76500.0
2006-08-31 15:30:00,8.39,8.41,8.39,8.39,58700.0,6.0401,6.0545,6.0401,6.0401,58700.0
2006-09-01 09:30:00,8.4,8.41,8.36,8.41,29100.0,6.0473,6.0545,6.0185,6.0545,29100.0
2006-09-01 10:00:00,8.41,8.41,8.36,8.4,24400.0,6.0545,6.0545,6.0185,6.0473,24400.0
2006-09-01 10:30:00,8.4,8.41,8.35,8.37,22700.0,6.0473,6.0545,6.0113,6.0257,22700.0
2006-09-01 11:00:00,8.36,8.38,8.34,8.36,14000.0,6.0185,6.0329,6.0041,6.0185,14000.0
2006-09-01 11:30:00,8.35,8.41,8.34,8.41,69300.0,6.0113,6.0545,6.0041,6.0545,69300.0
2006-09-01 12:00:00,8.41,8.42,8.4,8.42,35600.0,6.0545,6.0617,6.0473,6.0617,35600.0
2006-09-01 12:30:00,8.41,8.43,8.41,8.42,53500.0,6.0545,6.0689,6.0545,6.0617,53500.0
2006-09-01 13:00:00,8.42,8.43,8.37,8.39,57100.0,6.0617,6.0689,6.0257,6.0401,57100.0
2006-09-01 13:30:00,8.39,8.4,8.38,8.39,7900.0,6.0401,6.0473,6.0329,6.0401,7900.0
2006-09-01 14:00:00,8.37,8.39,8.37,8.38,7800.0,6.0257,6.0401,6.0257,6.0329,7800.0
2006-09-01 14:30:00,8.4,8.4,8.36,8.38,12000.0,6.0473,6.0473,6.0185,6.0329,12000.0
2006-09-01 15:00:00,8.39,8.4,8.38,8.4,12500.0,6.0401,6.0473,6.0329,6.0473,12500.0
2006-09-01 15:30:00,8.4,8.4,8.36,8.37,17600.0,6.0473,6.0473,6.0185,6.0257,17600.0
2006-09-05 09:30:00,8.37,8.42,8.35,8.42,23100.0,6.0257,6.0617,6.0113,6.0617,23100.0
2006-09-05 10:00:00,8.42,8.44,8.42,8.44,34900.0,6.0617,6.0761,6.0617,6.0761,34900.0
2006-09-05 10:30:00,8.43,8.44,8.39,8.42,35800.0,6.0689,6.0761,6.0401,6.0617,35800.0
2006-09-05 11:00:00,8.42,8.42,8.38,8.38,18700.0,6.0617,6.0617,6.0329,6.0329,18700.0
2006-09-05 11:30:00,8.37,8.4,8.37,8.38,20900.0,6.0257,6.0473,6.0257,6.0329,20900.0
2006-09-05 12:00:00,8.38,8.38,8.37,8.38,18600.0,6.0329,6.0329,6.0257,6.0329,18600.0
2006-09-05 12:30:00,8.37,8.4,8.37,8.4,31300.0,6.0257,6.0473,6.0257,6.0473,31300.0
2006-09-05 13:00:00,8.4,8.42,8.39,8.4,16800.0,6.0473,6.0617,6.0401,6.0473,16800.0
2006-09-05 13:30:00,8.39,8.41,8.36,8.37,25700.0,6.0401,6.0545,6.0185,6.0257,25700.0
2006-09-05 14:00:00,8.37,8.39,8.36,8.36,15600.0,6.0257,6.0401,6.0185,6.0185,15600.0
2006-09-05 14:30:00,8.37,8.39,8.36,8.39,20600.0,6.0257,6.0401,6.0185,6.0401,20600.0
2006-09-05 15:00:00,8.4,8.4,8.38,8.39,15200.0,6.0473,6.0473,6.0329,6.0401,15200.0
2006-09-05 15:30:00,8.39,8.4,8.38,8.39,12400.0,6.0401,6.0473,6.0329,6.0401,12400.0
2006-09-06 09:30:00,8.39,8.4,8.32,8.4,15200.0,6.0401,6.0473,5.9897,6.0473,15200.0
2006-09-06 10:00:00,8.4,8.4,8.38,8.39,41300.0,6.0473,6.0473,6.0329,6.0401,41300.0
2006-09-06 10:30:00,8.39,8.4,8.38,8.4,17800.0,6.0401,6.0473,6.0329,6.0473,17800.0
2006-09-06 11:00:00,8.39,8.4,8.34,8.35,34800.0,6.0401,6.0473,6.0041,6.0113,34800.0
2006-09-06 11:30:00,8.35,8.36,8.33,8.34,24000.0,6.0113,6.0185,5.9969,6.0041,24000.0
2006-09-06 12:00:00,8.33,8.36,8.32,8.36,22600.0,5.9969,6.0185,5.9897,6.0185,22600.0
2006-09-06 12:30:00,8.35,8.36,8.35,8.35,9000.0,6.0113,6.0185,6.0113,6.0113,9000.0
2006-09-06 13:00:00,8.35,8.36,8.35,8.36,11800.0,6.0113,6.0185,6.0113,6.0185,11800.0
2006-09-06 13:30:00,8.36,8.36,8.35,8.35,10500.0,6.0185,6.0185,6.0113,6.0113,10500.0
2006-09-06 14:00:00,8.36,8.38,8.36,8.37,14100.0,6.0185,6.0329,6.0185,6.0257,14100.0
2006-09-06 14:30:00,8.37,8.39,8.36,8.36,16200.0,6.0257,6.0401,6.0185,6.0185,16200.0
2006-09-06 15:00:00,8.36,8.38,8.36,8.38,13100.0,6.0185,6.0329,6.0185,6.0329,13100.0
2006-09-06 15:30:00,8.36,8.38,8.36,8.37,20900.0,6.0185,6.0329,6.0185,6.0257,20900.0
2006-09-07 09:30:00,8.34,8.35,8.27,8.28,7100.0,6.0041,6.0113,5.9537,5.9609,7100.0
2006-09-07 10:00:00,8.27,8.29,8.26,8.29,12000.0,5.9537,5.9681,5.9465,5.9681,12000.0
2006-09-07 10:30:00,8.29,8.3,8.28,8.29,11700.0,5.9681,5.9753,5.9609,5.9681,11700.0
2006-09-07 11:00:00,8.29,8.3,8.26,8.29,28000.0,5.9681,5.9753,5.9465,5.9681,28000.0
2006-09-07 11:30:00,8.27,8.29,8.25,8.25,6000.0,5.9537,5.9681,5.9393,5.9393,6000.0
2006-09-07 12:00:00,8.26,8.26,8.23,8.23,10800.0,5.9465,5.9465,5.9249,5.9249,10800.0
2006-09-07 12:30:00,8.23,8.23,8.21,8.22,10700.0,5.9249,5.9249,5.9105,5.9177,10700.0
2006-09-07 13:00:00,8.22,8.26,8.22,8.26,14500.0,5.9177,5.9465,5.9177,5.9465,14500.0
2006-09-07 13:30:00,8.25,8.28,8.24,8.28,14100.0,5.9393,5.9609,5.9321,5.9609,14100.0
2006-09-07 14:00:00,8.28,8.32,8.28,8.3,39500.0,5.9609,5.9897,5.9609,5.9753,39500.0
2006-09-07 14:30:00,8.29,8.32,8.28,8.28,34000.0,5.9681,5.9897,5.9609,5.9609,34000.0
2006-09-07 15:00:00,8.29,8.29,8.23,8.24,12800.0,5.9681,5.9681,5.9249,5.9321,12800.0
2006-09-07 15:30:00,8.23,8.26,8.21,8.25,43900.0,5.9249,5.9465,5.9105,5.9393,43900.0
2006-09-08 09:30:00,8.28,8.33,8.22,8.33,16600.0,5.9609,5.9969,5.9177,5.9969,16600.0
2006-09-08 10:00:00,8.29,8.33,8.29,8.32,5700.0,5.9681,5.9969,5.9681,5.9897,5700.0
2006-09-08 10:30:00,8.31,8.35,8.3,8.34,18000.0,5.9825,6.0113,5.9753,6.0041,18000.0
2006-09-08 11:00:00,8.34,8.38,8.33,8.37,11000.0,6.0041,6.0329,5.9969,6.0257,11000.0
2006-09-08 11:30:00,8.37,8.43,8.34,8.43,28300.0,6.0257,6.0689,6.0041,6.0689,28300.0
2006-09-08 12:00:00,8.42,8.43,8.38,8.41,26200.0,6.0617,6.0689,6.0329,6.0545,26200.0
2006-09-08 12:30:00,8.4,8.43,8.38,8.41,49400.0,6.0473,6.0689,6.0329,6.0545,49400.0
2006-09-08 13:00:00,8.41,8.44,8.4,8.44,12600.0,6.0545,6.0761,6.0473,6.0761,12600.0
2006-09-08 13:30:00,8.44,8.44,8.39,8.41,14400.0,6.0761,6.0761,6.0401,6.0545,14400.0
2006-09-08 14:00:00,8.41,8.43,8.4,8.4,18300.0,6.0545,6.0689,6.0473,6.0473,18300.0
2006-09-08 14:30:00,8.41,8.42,8.4,8.42,17700.0,6.0545,6.0617,6.0473,6.0617,17700.0
2006-09-08 15:00:00,8.4,8.44,8.4,8.43,32100.0,6.0473,6.0761,6.0473,6.0689,32100.0
2006-09-08 15:30:00,8.44,8.45,8.42,8.43,26400.0,6.0761,6.0833,6.0617,6.0689,26400.0
2006-09-11 09:30:00,8.41,8.44,8.35,8.42,59300.0,6.0545,6.0761,6.0113,6.0617,59300.0
2006-09-11 10:00:00,8.41,8.42,8.39,8.4,11700.0,6.0545,6.0617,6.0401,6.0473,11700.0
2006-09-11 10:30:00,8.39,8.4,8.39,8.4,5600.0,6.0401,6.0473,6.0401,6.0473,5600.0
2006-09-11 11:00:00,8.39,8.4,8.3,8.31,29500.0,6.0401,6.0473,5.9753,5.9825,29500.0
2006-09-11 11:30:00,8.3,8.33,8.26,8.28,27400.0,5.9753,5.9969,5.9465,5.9609,27400.0
2006-09-11 12:00:00,8.28,8.36,8.28,8.36,14100.0,5.9609,6.0185,5.9609,6.0185,14100.0
2006-09-11 12:30:00,8.36,8.37,8.36,8.36,8600.0,6.0185,6.0257,6.0185,6.0185,8600.0
2006-09-11 13:00:00,8.37,8.42,8.36,8.42,13700.0,6.0257,6.0617,6.0185,6.0617,13700.0
2006-09-11 13:30:00,8.41,8.42,8.41,8.42,3200.0,6.0545,6.0617,6.0545,6.0617,3200.0
2006-09-11 14:00:00,8.41,8.44,8.36,8.39,28300.0,6.0545,6.0761,6.0185,6.0401,28300.0
2006-09-11 14:30:00,8.4,8.43,8.39,8.43,9800.0,6.0473,6.0689,6.0401,6.0689,9800.0
2006-09-11 15:00:00,8.43,8.43,8.39,8.39,14100.0,6.0689,6.0689,6.0401,6.0401,14100.0
2006-09-11 15:30:00,8.39,8.42,8.39,8.4,23000.0,6.0401,6.0617,6.0401,6.0473,23000.0
2006-09-12 09:30:00,8.32,8.38,8.32,8.35,18800.0,5.9897,6.0329,5.9897,6.0113,18800.0
2006-09-12 10:00:00,8.35,8.35,8.33,8.35,11600.0,6.0113,6.0113,5.9969,6.0113,11600.0
2006-09-12 10:30:00,8.35,8.36,8.32,8.34,12100.0,6.0113,6.0185,5.9897,6.0041,12100.0
2006-09-12 11:00:00,8.34,8.41,8.34,8.4,19400.0,6.0041,6.0545,6.0041,6.0473,19400.0
2006-09-12 11:30:00,8.41,8.43,8.41,8.43,13600.0,6.0545,6.0689,6.0545,6.0689,13600.0
2006-09-12 12:00:00,8.42,8.45,8.41,8.44,43500.0,6.0617,6.0833,6.0545,6.0761,43500.0
2006-09-12 12:30:00,8.45,8.45,8.44,8.45,25700.0,6.0833,6.0833,6.0761,6.0833,25700.0
2006-09-12 13:00:00,8.45,8.46,8.45,8.46,9100.0,6.0833,6.0905,6.0833,6.0905,9100.0
2006-09-12 13:30:00,8.45,8.48,8.44,8.46,38200.0,6.0833,6.1049,6.0761,6.0905,38200.0
2006-09-12 14:00:00,8.46,8.5,8.45,8.5,155900.0,6.0905,6.1193,6.0833,6.1193,155900.0
2006-09-12 14:30:00,8.5,8.51,8.48,8.51,127800.0,6.1193,6.1265,6.1049,6.1265,127800.0
2006-09-12 15:00:00,8.51,8.53,8.5,8.53,58000.0,6.1265,6.1409,6.1193,6.1409,58000.0
2006-09-12 15:30:00,8.53,8.54,8.52,8.53,30000.0,6.1409,6.1481,6.1337,6.1409,30000.0
2006-09-13 09:30:00,8.5,8.59,8.5,8.59,88200.0,6.1193,6.1841,6.1193,6.1841,88200.0
2006-09-13 10:00:00,8.58,8.62,8.56,8.62,71600.0,6.1769,6.2057,6.1625,6.2057,71600.0
2006-09-13 10:30:00,8.62,8.64,8.52,8.55,67000.0,6.2057,6.22,6.1337,6.1553,67000.0
2006-09-13 11:00:00,8.57,8.62,8.56,8.61,28900.0,6.1697,6.2057,6.1625,6.1985,28900.0
2006-09-13 11:30:00,8.61,8.64,8.6,8.63,36800.0,6.1985,6.22,6.1913,6.2128,36800.0
2006-09-13 12:00:00,8.63,8.65,8.62,8.65,29900.0,6.2128,6.2272,6.2057,6.2272,29900.0
2006-09-13 12:30:00,8.65,8.66,8.61,8.61,72400.0,6.2272,6.2344,6.1985,6.1985,72400.0
2006-09-13 13:00:00,8.62,8.64,8.6,8.64,24700.0,6.2057,6.22,6.1913,6.22,24700.0
2006-09-13 13:30:00,8.64,8.65,8.62,8.64,29400.0,6.22,6.2272,6.2057,6.22,29400.0
2006-09-13 14:00:00,8.65,8.66,8.64,8.65,50700.0,6.2272,6.2344,6.22,6.2272,50700.0
2006-09-13 14:30:00,8.66,8.67,8.65,8.66,27000.0,6.2344,6.2416,6.2272,6.2344,27000.0
2006-09-13 15:00:00,8.67,8.69,8.66,8.68,93300.0,6.2416,6.256,6.2344,6.2488,93300.0
2006-09-13 15:30:00,8.68,8.69,8.66,8.66,35800.0,6.2488,6.256,6.2344,6.2344,35800.0
2006-09-14 09:30:00,8.64,8.66,8.61,8.66,23400.0,6.22,6.2344,6.1985,6.2344,23400.0
2006-09-14 10:00:00,8.66,8.7,8.66,8.69,127100.0,6.2344,6.2632,6.2344,6.256,127100.0
2006-09-14 10:30:00,8.68,8.69,8.66,8.69,35100.0,6.2488,6.256,6.2344,6.256,35100.0
2006-09-14 11:00:00,8.69,8.69,8.67,8.67,28600.0,6.256,6.256,6.2416,6.2416,28600.0
2006-09-14 11:30:00,8.68,8.68,8.63,8.63,22700.0,6.2488,6.2488,6.2128,6.2128,22700.0
2006-09-14 12:00:00,8.64,8.64,8.61,8.61,11600.0,6.22,6.22,6.1985,6.1985,11600.0
2006-09-14 12:30:00,8.62,8.62,8.6,8.61,12100.0,6.2057,6.2057,6.1913,6.1985,12100.0
2006-09-14 13:00:00,8.61,8.61,8.52,8.54,37800.0,6.1985,6.1985,6.1337,6.1481,37800.0
2006-09-14 13:30:00,8.54,8.58,8.5,8.57,83400.0,6.1481,6.1769,6.1193,6.1697,83400.0
2006-09-14 14:00:00,8.57,8.59,8.56,8.59,32200.0,6.1697,6.1841,6.1625,6.1841,32200.0
2006-09-14 14:30:00,8.59,8.59,8.55,8.58,26300.0,6.1841,6.1841,6.1553,6.1769,26300.0
2006-09-14 15:00:00,8.58,8.59,8.56,8.58,39400.0,6.1769,6.1841,6.1625,6.1769,39400.0
2006-09-14 15:30:00,8.58,8.58,8.55,8.56,88000.0,6.1769,6.1769,6.1553,6.1625,88000.0
2006-09-15 09:30:00,8.53,8.6,8.53,8.59,46000.0,6.1409,6.1913,6.1409,6.1841,46000.0
2006-09-15 10:00:00,8.58,8.61,8.54,8.58,18900.0,6.1769,6.1985,6.1481,6.1769,18900.0
2006-09-15 10:30:00,8.56,8.57,8.53,8.54,19000.0,6.1625,6.1697,6.1409,6.1481,19000.0
2006-09-15 11:00:00,8.54,8.57,8.52,8.55,31300.0,6.1481,6.1697,6.1337,6.1553,31300.0
2006-09-15 11:30:00,8.55,8.59,8.55,8.57,24500.0,6.1553,6.1841,6.1553,6.1697,24500.0
2006-09-15 12:00:00,8.58,8.59,8.56,8.58,16500.0,6.1769,6.1841,6.1625,6.1769,16500.0
2006-09-15 12:30:00,8.59,8.6,8.58,8.6,13200.0,6.1841,6.1913,6.1769,6.1913,13200.0
2006-09-15 13:00:00,8.6,8.61,8.59,8.61,13000.0,6.1913,6.1985,6.1841,6.1985,13000.0
2006-09-15 13:30:00,8.6,8.63,8.6,8.6,17600.0,6.1913,6.2128,6.1913,6.1913,17600.0
2006-09-15 14:00:00,8.6,8.62,8.6,8.62,22100.0,6.1913,6.2057,6.1913,6.2057,22100.0
2006-09-15 14:30:00,8.62,8.62,8.57,8.59,55300.0,6.2057,6.2057,6.1697,6.1841,55300.0
2006-09-15 15:00:00,8.59,8.74,8.58,8.74,210200.0,6.1841,6.292,6.1769,6.292,210200.0
2006-09-15 15:30:00,8.74,8.83,8.73,8.82,380100.0,6.292,6.3568,6.2848,6.3496,380100.0
2006-09-18 09:30:00,8.76,8.81,8.7,8.81,89400.0,6.3064,6.3424,6.2632,6.3424,89400.0
2006-09-18 10:00:00,8.81,8.81,8.74,8.81,81300.0,6.3424,6.3424,6.292,6.3424,81300.0
2006-09-18 10:30:00,8.82,8.82,8.75,8.75,28100.0,6.3496,6.3496,6.2992,6.2992,28100.0
2006-09-18 11:00:00,8.76,8.8,8.74,8.8,50900.0,6.3064,6.3352,6.292,6.3352,50900.0
2006-09-18 11:30:00,8.79,8.84,8.79,8.82,52000.0,6.328,6.364,6.328,6.3496,52000.0
2006-09-18 12:00:00,8.82,8.86,8.8,8.86,77300.0,6.3496,6.3784,6.3352,6.3784,77300.0
2006-09-18 12:30:00,8.85,8.86,8.85,8.86,17000.0,6.3712,6.3784,6.3712,6.3784,17000.0
2006-09-18 13:00:00,8.86,8.87,8.83,8.85,51600.0,6.3784,6.3856,6.3568,6.3712,51600.0
2006-09-18 13:30:00,8.85,8.87,8.83,8.86,75000.0,6.3712,6.3856,6.3568,6.3784,75000.0
2006-09-18 14:00:00,8.85,8.86,8.8,8.85,69000.0,6.3712,6.3784,6.3352,6.3712,69000.0
2006-09-18 14:30:00,8.86,8.87,8.8,8.83,55300.0,6.3784,6.3856,6.3352,6.3568,55300.0
2006-09-18 15:00:00,8.83,8.88,8.83,8.84,61100.0,6.3568,6.3928,6.3568,6.364,61100.0
2006-09-18 15:30:00,8.84,8.91,8.81,8.9,291500.0,6.364,6.4144,6.3424,6.4072,291500.0
2006-09-19 09:30:00,8.9,8.9,8.79,8.82,32400.0,6.4072,6.4072,6.328,6.3496,32400.0
2006-09-19 10:00:00,8.82,8.84,8.8,8.84,22800.0,6.3496,6.364,6.3352,6.364,22800.0
2006-09-19 10:30:00,8.83,8.87,8.82,8.86,52100.0,6.3568,6.3856,6.3496,6.3784,52100.0
2006-09-19 11:00:00,8.85,8.87,8.85,8.86,24600.0,6.3712,6.3856,6.3712,6.3784,24600.0
2006-09-19 11:30:00,8.87,8.88,8.86,8.88,25100.0,6.3856,6.3928,6.3784,6.3928,25100.0
2006-09-19 12:00:00,8.87,8.88,8.85,8.87,62700.0,6.3856,6.3928,6.3712,6.3856,62700.0
2006-09-19 12:30:00,8.87,8.88,8.86,8.87,14500.0,6.3856,6.3928,6.3784,6.3856,14500.0
2006-09-19 13:00:00,8.87,8.88,8.85,8.88,24800.0,6.3856,6.3928,6.3712,6.3928,24800.0
2006-09-19 13:30:00,8.88,8.88,8.87,8.88,26600.0,6.3928,6.3928,6.3856,6.3928,26600.0
2006-09-19 14:00:00,8.88,8.91,8.87,8.91,67200.0,6.3928,6.4144,6.3856,6.4144,67200.0
2006-09-19 14:30:00,8.9,8.91,8.88,8.91,64800.0,6.4072,6.4144,6.3928,6.4144,64800.0
2006-09-19 15:00:00,8.91,8.93,8.9,8.9,201300.0,6.4144,6.4288,6.4072,6.4072,201300.0
2006-09-19 15:30:00,8.9,8.93,8.9,8.93,55700.0,6.4072,6.4288,6.4072,6.4288,55700.0
2006-09-20 09:30:00,8.93,8.94,8.86,8.88,38800.0,6.4288,6.436,6.3784,6.3928,38800.0
2006-09-20 10:00:00,8.86,8.93,8.86,8.91,54500.0,6.3784,6.4288,6.3784,6.4144,54500.0
2006-09-20 10:30:00,8.9,9.0,8.9,8.98,154400.0,6.4072,6.4792,6.4072,6.4648,154400.0
2006-09-20 11:00:00,8.98,9.07,8.98,9.03,736800.0,6.4648,6.5296,6.4648,6.5008,736800.0
2006-09-20 11:30:00,9.02,9.06,9.01,9.04,70300.0,6.4936,6.5224,6.4864,6.508,70300.0
2006-09-20 12:00:00,9.04,9.07,9.03,9.07,52400.0,6.508,6.5296,6.5008,6.5296,52400.0
2006-09-20 12:30:00,9.07,9.11,9.05,9.09,189900.0,6.5296,6.5584,6.5152,6.544,189900.0
2006-09-20 13:00:00,9.09,9.11,9.08,9.11,31000.0,6.544,6.5584,6.5368,6.5584,31000.0
2006-09-20 13:30:00,9.1,9.12,9.05,9.09,134300.0,6.5512,6.5656,6.5152,6.544,134300.0
2006-09-20 14:00:00,9.09,9.11,9.09,9.11,63800.0,6.544,6.5584,6.544,6.5584,63800.0
2006-09-20 14:30:00,9.1,9.11,9.09,9.1,67000.0,6.5512,6.5584,6.544,6.5512,67000.0
2006-09-20 15:00:00,9.1,9.1,9.01,9.07,64900.0,6.5512,6.5512,6.4864,6.5296,64900.0
2006-09-20 15:30:00,9.07,9.12,9.06,9.12,128600.0,6.5296,6.5656,6.5224,6.5656,128600.0
2006-09-21 09:30:00,9.17,9.18,9.13,9.15,102000.0,6.6016,6.6088,6.5728,6.5872,102000.0
2006-09-21 10:00:00,9.14,9.17,9.1,9.11,58400.0,6.58,6.6016,6.5512,6.5584,58400.0
2006-09-21 10:30:00,9.11,9.11,9.02,9.1,61800.0,6.5584,6.5584,6.4936,6.5512,61800.0
2006-09-21 11:00:00,9.08,9.1,9.04,9.04,24400.0,6.5368,6.5512,6.508,6.508,24400.0
2006-09-21 11:30:00,9.04,9.07,8.97,9.05,37000.0,6.508,6.5296,6.4576,6.5152,37000.0
2006-09-21 12:00:00,9.06,9.08,9.03,9.04,32100.0,6.5224,6.5368,6.5008,6.508,32100.0
2006-09-21 12:30:00,9.04,9.04,9.0,9.02,16700.0,6.508,6.508,6.4792,6.4936,16700.0
2006-09-21 13:00:00,9.02,9.02,8.96,8.96,23400.0,6.4936,6.4936,6.4504,6.4504,23400.0
2006-09-21 13:30:00,8.96,9.02,8.96,9.01,18700.0,6.4504,6.4936,6.4504,6.4864,18700.0
2006-09-21 14:00:00,9.01,9.05,9.01,9.02,18000.0,6.4864,6.5152,6.4864,6.4936,18000.0
2006-09-21 14:30:00,9.0,9.01,8.99,9.0,49000.0,6.4792,6.4864,6.472,6.4792,49000.0
2006-09-21 15:00:00,9.0,9.02,8.98,9.0,42400.0,6.4792,6.4936,6.4648,6.4792,42400.0
2006-09-21 15:30:00,9.0,9.03,8.99,9.02,56300.0,6.4792,6.5008,6.472,6.4936,56300.0
2006-09-22 09:30:00,8.95,9.04,8.95,8.96,32400.0,6.4432,6.508,6.4432,6.4504,32400.0
2006-09-22 10:00:00,8.95,8.98,8.92,8.95,18900.0,6.4432,6.4648,6.4216,6.4432,18900.0
2006-09-22 10:30:00,8.96,8.98,8.92,8.93,18900.0,6.4504,6.4648,6.4216,6.4288,18900.0
2006-09-22 11:00:00,8.92,8.94,8.91,8.94,13600.0,6.4216,6.436,6.4144,6.436,13600.0
2006-09-22 11:30:00,8.94,8.98,8.93,8.98,39500.0,6.436,6.4648,6.4288,6.4648,39500.0
2006-09-22 12:00:00,8.98,8.99,8.95,8.95,9900.0,6.4648,6.472,6.4432,6.4432,9900.0
2006-09-22 12:30:00,8.96,9.0,8.96,8.99,15100.0,6.4504,6.4792,6.4504,6.472,15100.0
2006-09-22 13:00:00,8.96,8.98,8.95,8.95,10400.0,6.4504,6.4648,6.4432,6.4432,10400.0
2006-09-22 13:30:00,8.96,8.96,8.95,8.95,4300.0,6.4504,6.4504,6.4432,6.4432,4300.0
2006-09-22 14:00:00,8.95,8.99,8.95,8.98,12100.0,6.4432,6.472,6.4432,6.4648,12100.0
2006-09-22 14:30:00,8.97,8.97,8.95,8.97,7500.0,6.4576,6.4576,6.4432,6.4576,7500.0
2006-09-22 15:00:00,8.96,9.02,8.95,9.01,33100.0,6.4504,6.4936,6.4432,6.4864,33100.0
2006-09-22 15:30:00,8.99,9.01,8.98,9.0,26300.0,6.472,6.4864,6.4648,6.4792,26300.0
2006-09-25 09:30:00,8.99,9.05,8.98,9.01,45200.0,6.472,6.5152,6.4648,6.4864,45200.0
2006-09-25 10:00:00,9.0,9.01,8.96,8.97,29400.0,6.4792,6.4864,6.4504,6.4576,29400.0
2006-09-25 10:30:00,8.96,8.98,8.94,8.95,148100.0,6.4504,6.4648,6.436,6.4432,148100.0
2006-09-25 11:00:00,8.95,8.98,8.94,8.96,34400.0,6.4432,6.4648,6.436,6.4504,34400.0
2006-09-25 11:30:00,8.95,8.96,8.91,8.95,59100.0,6.4432,6.4504,6.4144,6.4432,59100.0
2006-09-25 12:00:00,8.96,8.97,8.92,8.96,42200.0,6.4504,6.4576,6.4216,6.4504,42200.0
2006-09-25 12:30:00,8.96,8.96,8.93,8.94,40800.0,6.4504,6.4504,6.4288,6.436,40800.0
2006-09-25 13:00:00,8.94,8.98,8.93,8.96,67900.0,6.436,6.4648,6.4288,6.4504,67900.0
2006-09-25 13:30:00,8.96,8.99,8.92,8.99,52600.0,6.4504,6.472,6.4216,6.472,52600.0
2006-09-25 14:00:00,8.97,9.0,8.97,8.98,70500.0,6.4576,6.4792,6.4576,6.4648,70500.0
2006-09-25 14:30:00,8.97,8.98,8.95,8.97,65200.0,6.4576,6.4648,6.4432,6.4576,65200.0
2006-09-25 15:00:00,8.95,8.98,8.95,8.98,47500.0,6.4432,6.4648,6.4432,6.4648,47500.0
2006-09-25 15:30:00,8.97,8.99,8.95,8.97,58400.0,6.4576,6.472,6.4432,6.4576,58400.0
2006-09-26 09:30:00,8.99,8.99,8.95,8.98,20700.0,6.472,6.472,6.4432,6.4648,20700.0
2006-09-26 10:00:00,8.97,9.01,8.97,9.01,22500.0,6.4576,6.4864,6.4576,6.4864,22500.0
2006-09-26 10:30:00,9.0,9.02,9.0,9.0,21100.0,6.4792,6.4936,6.4792,6.4792,21100.0
2006-09-26 11:00:00,9.0,9.02,8.99,9.01,56600.0,6.4792,6.4936,6.472,6.4864,56600.0
2006-09-26 11:30:00,9.01,9.02,9.01,9.02,19800.0,6.4864,6.4936,6.4864,6.4936,19800.0
2006-09-26 12:00:00,9.02,9.06,9.0,9.06,22700.0,6.4936,6.5224,6.4792,6.5224,22700.0
2006-09-26 12:30:00,9.05,9.06,9.05,9.06,8300.0,6.5152,6.5224,6.5152,6.5224,8300.0
2006-09-26 13:00:00,9.05,9.09,9.05,9.09,37700.0,6.5152,6.544,6.5152,6.544,37700.0
2006-09-26 13:30:00,9.09,9.1,9.08,9.09,25400.0,6.544,6.5512,6.5368,6.544,25400.0
2006-09-26 14:00:00,9.08,9.09,9.08,9.09,26800.0,6.5368,6.544,6.5368,6.544,26800.0
2006-09-26 14:30:00,9.09,9.13,9.08,9.11,35100.0,6.544,6.5728,6.5368,6.5584,35100.0
2006-09-26 15:00:00,9.12,9.12,9.1,9.12,82200.0,6.5656,6.5656,6.5512,6.5656,82200.0
2006-09-26 15:30:00,9.12,9.14,9.11,9.11,77300.0,6.5656,6.58,6.5584,6.5584,77300.0
2006-09-27 09:30:00,9.08,9.14,9.06,9.14,92200.0,6.5368,6.58,6.5224,6.58,92200.0
2006-09-27 10:00:00,9.14,9.14,9.09,9.1,134000.0,6.58,6.58,6.544,6.5512,134000.0
2006-09-27 10:30:00,9.1,9.12,9.09,9.1,47600.0,6.5512,6.5656,6.544,6.5512,47600.0
2006-09-27 11:00:00,9.11,9.13,9.09,9.1,26700.0,6.5584,6.5728,6.544,6.5512,26700.0
2006-09-27 11:30:00,9.1,9.15,9.09,9.14,52300.0,6.5512,6.5872,6.544,6.58,52300.0
2006-09-27 12:00:00,9.13,9.15,9.12,9.13,25800.0,6.5728,6.5872,6.5656,6.5728,25800.0
2006-09-27 12:30:00,9.12,9.14,9.11,9.13,19600.0,6.5656,6.58,6.5584,6.5728,19600.0
2006-09-27 13:00:00,9.14,9.17,9.12,9.16,54500.0,6.58,6.6016,6.5656,6.5944,54500.0
2006-09-27 13:30:00,9.16,9.19,9.15,9.18,62000.0,6.5944,6.616,6.5872,6.6088,62000.0
2006-09-27 14:00:00,9.18,9.19,9.17,9.17,16100.0,6.6088,6.616,6.6016,6.6016,16100.0
2006-09-27 14:30:00,9.17,9.2,9.17,9.18,96200.0,6.6016,6.6232,6.6016,6.6088,96200.0
2006-09-27 15:00:00,9.18,9.2,9.16,9.19,56400.0,6.6088,6.6232,6.5944,6.616,56400.0
2006-09-27 15:30:00,9.18,9.21,9.16,9.21,83100.0,6.6088,6.6304,6.5944,6.6304,83100.0
2006-09-28 09:30:00,9.21,9.22,9.13,9.17,19100.0,6.6304,6.6376,6.5728,6.6016,19100.0
2006-09-28 10:00:00,9.17,9.2,9.17,9.17,21000.0,6.6016,6.6232,6.6016,6.6016,21000.0
2006-09-28 10:30:00,9.17,9.19,9.17,9.19,30700.0,6.6016,6.616,6.6016,6.616,30700.0
2006-09-28 11:00:00,9.18,9.21,9.17,9.2,36100.0,6.6088,6.6304,6.6016,6.6232,36100.0
2006-09-28 11:30:00,9.19,9.27,9.19,9.25,168400.0,6.616,6.6736,6.616,6.6592,168400.0
2006-09-28 12:00:00,9.23,9.24,9.18,9.22,28500.0,6.6448,6.652,6.6088,6.6376,28500.0
2006-09-28 12:30:00,9.22,9.25,9.19,9.21,37800.0,6.6376,6.6592,6.616,6.6304,37800.0
2006-09-28 13:00:00,9.22,9.25,9.21,9.24,44200.0,6.6376,6.6592,6.6304,6.652,44200.0
2006-09-28 13:30:00,9.24,9.25,9.22,9.22,14200.0,6.652,6.6592,6.6376,6.6376,14200.0
2006-09-28 14:00:00,9.22,9.24,9.22,9.23,40800.0,6.6376,6.652,6.6376,6.6448,40800.0
2006-09-28 14:30:00,9.24,9.25,9.23,9.25,109100.0,6.652,6.6592,6.6448,6.6592,109100.0
2006-09-28 15:00:00,9.24,9.26,9.22,9.23,79100.0,6.652,6.6664,6.6376,6.6448,79100.0
2006-09-28 15:30:00,9.23,9.25,9.21,9.22,68500.0,6.6448,6.6592,6.6304,6.6376,68500.0
2006-09-29 09:30:00,9.26,9.3,9.21,9.3,48000.0,6.6664,6.6952,6.6304,6.6952,48000.0
2006-09-29 10:00:00,9.29,9.34,9.29,9.31,48300.0,6.688,6.724,6.688,6.7024,48300.0
2006-09-29 10:30:00,9.31,9.43,9.3,9.42,194200.0,6.7024,6.7888,6.6952,6.7816,194200.0
2006-09-29 11:00:00,9.43,9.43,9.41,9.42,54300.0,6.7888,6.7888,6.7744,6.7816,54300.0
2006-09-29 11:30:00,9.42,9.42,9.41,9.41,23600.0,6.7816,6.7816,6.7744,6.7744,23600.0
2006-09-29 12:00:00,9.42,9.42,9.41,9.41,76300.0,6.7816,6.7816,6.7744,6.7744,76300.0
2006-09-29 12:30:00,9.41,9.41,9.39,9.4,27800.0,6.7744,6.7744,6.76,6.7672,27800.0
2006-09-29 13:00:00,9.4,9.4,9.35,9.36,30900.0,6.7672,6.7672,6.7312,6.7384,30900.0
2006-09-29 13:30:00,9.36,9.36,9.34,9.36,433800.0,6.7384,6.7384,6.724,6.7384,433800.0
2006-09-29 14:00:00,9.36,9.36,9.35,9.36,16900.0,6.7384,6.7384,6.7312,6.7384,16900.0
2006-09-29 14:30:00,9.35,9.37,9.35,9.37,79200.0,6.7312,6.7456,6.7312,6.7456,79200.0
2006-09-29 15:00:00,9.36,9.38,9.35,9.37,151300.0,6.7384,6.7528,6.7312,6.7456,151300.0
2006-09-29 15:30:00,9.36,9.37,9.34,9.35,100500.0,6.7384,6.7456,6.724,6.7312,100500.0
2006-10-02 09:30:00,9.31,9.35,9.24,9.24,27100.0,6.7024,6.7312,6.652,6.652,27100.0
2006-10-02 10:00:00,9.23,9.29,9.2,9.26,41700.0,6.6448,6.688,6.6232,6.6664,41700.0
2006-10-02 10:30:00,9.26,9.26,9.24,9.25,20600.0,6.6664,6.6664,6.652,6.6592,20600.0
2006-10-02 11:00:00,9.24,9.25,9.24,9.24,23800.0,6.652,6.6592,6.652,6.652,23800.0
2006-10-02 11:30:00,9.25,9.25,9.2,9.2,50300.0,6.6592,6.6592,6.6232,6.6232,50300.0
2006-10-02 12:00:00,9.2,9.21,9.14,9.18,50500.0,6.6232,6.6304,6.58,6.6088,50500.0
2006-10-02 12:30:00,9.18,9.2,9.17,9.2,14000.0,6.6088,6.6232,6.6016,6.6232,14000.0
2006-10-02 13:00:00,9.2,9.2,9.19,9.19,15600.0,6.6232,6.6232,6.616,6.616,15600.0
2006-10-02 13:30:00,9.18,9.19,9.16,9.17,25700.0,6.6088,6.616,6.5944,6.6016,25700.0
2006-10-02 14:00:00,9.17,9.17,9.13,9.13,33000.0,6.6016,6.6016,6.5728,6.5728,33000.0
2006-10-02 14:30:00,9.14,9.14,9.1,9.1,24700.0,6.58,6.58,6.5512,6.5512,24700.0
2006-10-02 15:00:00,9.11,9.11,9.06,9.1,55200.0,6.5584,6.5584,6.5224,6.5512,55200.0
2006-10-02 15:30:00,9.1,9.14,9.09,9.14,47500.0,6.5512,6.58,6.544,6.58,47500.0
2006-10-03 09:30:00,9.08,9.16,9.06,9.06,25900.0,6.5368,6.5944,6.5224,6.5224,25900.0
2006-10-03 10:00:00,9.07,9.16,9.06,9.13,271900.0,6.5296,6.5944,6.5224,6.5728,271900.0
2006-10-03 10:30:00,9.13,9.16,9.11,9.13,22300.0,6.5728,6.5944,6.5584,6.5728,22300.0
2006-10-03 11:00:00,9.13,9.23,9.13,9.21,23900.0,6.5728,6.6448,6.5728,6.6304,23900.0
2006-10-03 11:30:00,9.22,9.22,9.19,9.2,7400.0,6.6376,6.6376,6.616,6.6232,7400.0
2006-10-03 12:00:00,9.19,9.22,9.18,9.22,17100.0,6.616,6.6376,6.6088,6.6376,17100.0
2006-10-03 12:30:00,9.22,9.22,9.2,9.21,14100.0,6.6376,6.6376,6.6232,6.6304,14100.0
2006-10-03 13:00:00,9.21,9.24,9.17,9.19,19000.0,6.6304,6.652,6.6016,6.616,19000.0
2006-10-03 13:30:00,9.19,9.19,9.16,9.17,13800.0,6.616,6.616,6.5944,6.6016,13800.0
2006-10-03 14:00:00,9.16,9.19,9.16,9.17,15000.0,6.5944,6.616,6.5944,6.6016,15000.0
2006-10-03 14:30:00,9.16,9.2,9.15,9.2,24500.0,6.5944,6.6232,6.5872,6.6232,24500.0
2006-10-03 15:00:00,9.2,9.21,9.18,9.2,34200.0,6.6232,6.6304,6.6088,6.6232,34200.0
2006-10-03 15:30:00,9.2,9.21,9.14,9.14,21900.0,6.6232,6.6304,6.58,6.58,21900.0
2006-10-04 09:30:00,9.05,9.09,9.03,9.03,64200.0,6.5152,6.544,6.5008,6.5008,64200.0
2006-10-04 10:00:00,9.04,9.04,9.01,9.03,14800.0,6.508,6.508,6.4864,6.5008,14800.0
2006-10-04 10:30:00,9.02,9.08,9.02,9.08,28700.0,6.4936,6.5368,6.4936,6.5368,28700.0
2006-10-04 11:00:00,9.08,9.09,9.08,9.09,14900.0,6.5368,6.544,6.5368,6.544,14900.0
2006-10-04 11:30:00,9.09,9.15,9.09,9.12,26200.0,6.544,6.5872,6.544,6.5656,26200.0
2006-10-04 12:00:00,9.13,9.13,9.1,9.11,9300.0,6.5728,6.5728,6.5512,6.5584,9300.0
2006-10-04 12:30:00,9.1,9.12,9.1,9.11,5300.0,6.5512,6.5656,6.5512,6.5584,5300.0
2006-10-04 13:00:00,9.11,9.12,9.1,9.11,23200.0,6.5584,6.5656,6.5512,6.5584,23200.0
2006-10-04 13:30:00,9.12,9.17,9.11,9.17,21500.0,6.5656,6.6016,6.5584,6.6016,21500.0
2006-10-04 14:00:00,9.17,9.17,9.13,9.14,67800.0,6.6016,6.6016,6.5728,6.58,67800.0
2006-10-04 14:30:00,9.15,9.17,9.13,9.14,34600.0,6.5872,6.6016,6.5728,6.58,34600.0
2006-10-04 15:00:00,9.15,9.16,9.14,9.14,74100.0,6.5872,6.5944,6.58,6.58,74100.0
2006-10-04 15:30:00,9.14,9.2,9.13,9.19,140000.0,6.58,6.6232,6.5728,6.616,140000.0
2006-10-05 09:30:00,9.15,9.2,9.15,9.17,12000.0,6.5872,6.6232,6.5872,6.6016,12000.0
2006-10-05 10:00:00,9.17,9.18,9.13,9.15,12000.0,6.6016,6.6088,6.5728,6.5872,12000.0
2006-10-05 10:30:00,9.15,9.16,9.13,9.16,20300.0,6.5872,6.5944,6.5728,6.5944,20300.0
2006-10-05 11:00:00,9.16,9.2,9.14,9.2,44900.0,6.5944,6.6232,6.58,6.6232,44900.0
2006-10-05 11:30:00,9.18,9.19,9.17,9.19,15900.0,6.6088,6.616,6.6016,6.616,15900.0
2006-10-05 12:00:00,9.19,9.19,9.16,9.16,12400.0,6.616,6.616,6.5944,6.5944,12400.0
2006-10-05 12:30:00,9.17,9.18,9.15,9.16,12800.0,6.6016,6.6088,6.5872,6.5944,12800.0
2006-10-05 13:00:00,9.16,9.19,9.15,9.17,13200.0,6.5944,6.616,6.5872,6.6016,13200.0
2006-10-05 13:30:00,9.18,9.18,9.16,9.18,13800.0,6.6088,6.6088,6.5944,6.6088,13800.0
2006-10-05 14:00:00,9.18,9.18,9.16,9.18,22100.0,6.6088,6.6088,6.5944,6.6088,22100.0
2006-10-05 14:30:00,9.18,9.18,9.17,9.18,26200.0,6.6088,6.6088,6.6016,6.6088,26200.0
2006-10-05 15:00:00,9.18,9.23,9.18,9.22,26700.0,6.6088,6.6448,6.6088,6.6376,26700.0
2006-10-05 15:30:00,9.23,9.25,9.2,9.21,34700.0,6.6448,6.6592,6.6232,6.6304,34700.0
2006-10-06 09:30:00,9.15,9.15,9.09,9.12,14200.0,6.5872,6.5872,6.544,6.5656,14200.0
2006-10-06 10:00:00,9.13,9.13,9.1,9.1,7200.0,6.5728,6.5728,6.5512,6.5512,7200.0
2006-10-06 10:30:00,9.1,9.14,9.1,9.13,8000.0,6.5512,6.58,6.5512,6.5728,8000.0
2006-10-06 11:00:00,9.13,9.14,9.12,9.12,6200.0,6.5728,6.58,6.5656,6.5656,6200.0
2006-10-06 11:30:00,9.12,9.13,9.09,9.09,18800.0,6.5656,6.5728,6.544,6.544,18800.0
2006-10-06 12:00:00,9.09,9.12,9.09,9.1,26800.0,6.544,6.5656,6.544,6.5512,26800.0
2006-10-06 12:30:00,9.1,9.11,9.1,9.1,9400.0,6.5512,6.5584,6.5512,6.5512,9400.0
2006-10-06 13:00:00,9.11,9.16,9.1,9.14,21100.0,6.5584,6.5944,6.5512,6.58,21100.0
2006-10-06 13:30:00,9.14,9.17,9.14,9.15,14500.0,6.58,6.6016,6.58,6.5872,14500.0
2006-10-06 14:00:00,9.16,9.18,9.14,9.17,18400.0,6.5944,6.6088,6.58,6.6016,18400.0
2006-10-06 14:30:00,9.16,9.18,9.16,9.17,9100.0,6.5944,6.6088,6.5944,6.6016,9100.0
2006-10-06 15:00:00,9.17,9.2,9.17,9.19,67000.0,6.6016,6.6232,6.6016,6.616,67000.0
2006-10-06 15:30:00,9.19,9.21,9.17,9.18,33600.0,6.616,6.6304,6.6016,6.6088,33600.0
2006-10-09 09:30:00,9.15,9.17,9.09,9.09,11100.0,6.5872,6.6016,6.544,6.544,11100.0
2006-10-09 10:00:00,9.09,9.09,9.07,9.09,9600.0,6.544,6.544,6.5296,6.544,9600.0
2006-10-09 10:30:00,9.08,9.09,9.07,9.09,10000.0,6.5368,6.544,6.5296,6.544,10000.0
2006-10-09 11:00:00,9.09,9.1,9.08,9.09,12900.0,6.544,6.5512,6.5368,6.544,12900.0
2006-10-09 11:30:00,9.09,9.12,9.09,9.11,7100.0,6.544,6.5656,6.544,6.5584,7100.0
2006-10-09 12:00:00,9.11,9.12,9.08,9.08,27300.0,6.5584,6.5656,6.5368,6.5368,27300.0
2006-10-09 12:30:00,9.09,9.1,9.09,9.1,5900.0,6.544,6.5512,6.544,6.5512,5900.0
2006-10-09 13:00:00,9.1,9.12,9.09,9.11,17400.0,6.5512,6.5656,6.544,6.5584,17400.0
2006-10-09 13:30:00,9.11,9.12,9.1,9.12,18300.0,6.5584,6.5656,6.5512,6.5656,18300.0
2006-10-09 14:00:00,9.12,9.13,9.1,9.12,11900.0,6.5656,6.5728,6.5512,6.5656,11900.0
2006-10-09 14:30:00,9.12,9.13,9.12,9.12,6200.0,6.5656,6.5728,6.5656,6.5656,6200.0
2006-10-09 15:00:00,9.13,9.13,9.11,9.13,11700.0,6.5728,6.5728,6.5584,6.5728,11700.0
2006-10-09 15:30:00,9.12,9.14,9.11,9.14,28700.0,6.5656,6.58,6.5584,6.58,28700.0
2006-10-10 09:30:00,9.1,9.15,9.07,9.12,65400.0,6.5512,6.5872,6.5296,6.5656,65400.0
2006-10-10 10:00:00,9.12,9.13,9.09,9.09,14000.0,6.5656,6.5728,6.544,6.544,14000.0
2006-10-10 10:30:00,9.09,9.13,9.09,9.12,26900.0,6.544,6.5728,6.544,6.5656,26900.0
2006-10-10 11:00:00,9.12,9.21,9.11,9.19,35800.0,6.5656,6.6304,6.5584,6.616,35800.0
2006-10-10 11:30:00,9.2,9.21,9.18,9.2,12900.0,6.6232,6.6304,6.6088,6.6232,12900.0
2006-10-10 12:00:00,9.2,9.24,9.2,9.23,43600.0,6.6232,6.652,6.6232,6.6448,43600.0
2006-10-10 12:30:00,9.23,9.24,9.22,9.23,18700.0,6.6448,6.652,6.6376,6.6448,18700.0
2006-10-10 13:00:00,9.24,9.25,9.23,9.23,99700.0,6.652,6.6592,6.6448,6.6448,99700.0
2006-10-10 13:30:00,9.24,9.24,9.22,9.23,18800.0,6.652,6.652,6.6376,6.6448,18800.0
2006-10-10 14:00:00,9.24,9.24,9.23,9.23,13000.0,6.652,6.652,6.6448,6.6448,13000.0
2006-10-10 14:30:00,9.23,9.25,9.23,9.25,27200.0,6.6448,6.6592,6.6448,6.6592,27200.0
2006-10-10 15:00:00,9.24,9.26,9.23,9.25,117300.0,6.652,6.6664,6.6448,6.6592,117300.0
2006-10-10 15:30:00,9.25,9.29,9.24,9.24,92000.0,6.6592,6.688,6.652,6.652,92000.0
2006-10-11 09:30:00,9.25,9.25,9.14,9.16,33600.0,6.6592,6.6592,6.58,6.5944,33600.0
2006-10-11 10:00:00,9.16,9.19,9.14,9.18,15500.0,6.5944,6.616,6.58,6.6088,15500.0
2006-10-11 10:30:00,9.18,9.22,9.18,9.22,28600.0,6.6088,6.6376,6.6088,6.6376,28600.0
2006-10-11 11:00:00,9.21,9.22,9.21,9.22,3100.0,6.6304,6.6376,6.6304,6.6376,3100.0
2006-10-11 11:30:00,9.22,9.22,9.2,9.2,12600.0,6.6376,6.6376,6.6232,6.6232,12600.0
2006-10-11 12:00:00,9.2,9.21,9.2,9.2,4900.0,6.6232,6.6304,6.6232,6.6232,4900.0
2006-10-11 12:30:00,9.21,9.21,9.2,9.21,4600.0,6.6304,6.6304,6.6232,6.6304,4600.0
2006-10-11 13:00:00,9.21,9.21,9.2,9.21,4500.0,6.6304,6.6304,6.6232,6.6304,4500.0
2006-10-11 13:30:00,9.2,9.21,9.18,9.21,20600.0,6.6232,6.6304,6.6088,6.6304,20600.0
2006-10-11 14:00:00,9.2,9.21,9.2,9.2,6600.0,6.6232,6.6304,6.6232,6.6232,6600.0
2006-10-11 14:30:00,9.2,9.21,9.16,9.16,6400.0,6.6232,6.6304,6.5944,6.5944,6400.0
2006-10-11 15:00:00,9.15,9.16,9.15,9.15,28500.0,6.5872,6.5944,6.5872,6.5872,28500.0
2006-10-11 15:30:00,9.15,9.18,9.15,9.18,32800.0,6.5872,6.6088,6.5872,6.6088,32800.0
2006-10-12 09:30:00,9.13,9.21,9.13,9.14,11900.0,6.5905,6.6482,6.5905,6.5977,11900.0
2006-10-12 10:00:00,9.14,9.15,9.14,9.14,12600.0,6.5977,6.6049,6.5977,6.5977,12600.0
2006-10-12 10:30:00,9.14,9.14,9.11,9.11,24300.0,6.5977,6.5977,6.5761,6.5761,24300.0
2006-10-12 11:00:00,9.11,9.14,9.1,9.14,26400.0,6.5761,6.5977,6.5688,6.5977,26400.0
2006-10-12 11:30:00,9.14,9.15,9.13,9.14,17300.0,6.5977,6.6049,6.5905,6.5977,17300.0
2006-10-12 12:00:00,9.15,9.15,9.12,9.13,14300.0,6.6049,6.6049,6.5833,6.5905,14300.0
2006-10-12 12:30:00,9.13,9.13,9.1,9.12,16900.0,6.5905,6.5905,6.5688,6.5833,16900.0
2006-10-12 13:00:00,9.11,9.21,9.1,9.16,98100.0,6.5761,6.6482,6.5688,6.6121,98100.0
2006-10-12 13:30:00,9.16,9.18,9.14,9.16,35900.0,6.6121,6.6266,6.5977,6.6121,35900.0
2006-10-12 14:00:00,9.16,9.22,9.16,9.22,18900.0,6.6121,6.6555,6.6121,6.6555,18900.0
2006-10-12 14:30:00,9.21,9.25,9.21,9.22,175500.0,6.6482,6.6771,6.6482,6.6555,175500.0
2006-10-12 15:00:00,9.22,9.24,9.2,9.22,39400.0,6.6555,6.6699,6.641,6.6555,39400.0
2006-10-12 15:30:00,9.22,9.3,9.22,9.28,92200.0,6.6555,6.7132,6.6555,6.6988,92200.0
2006-10-13 09:30:00,9.29,9.3,9.25,9.26,10900.0,6.706,6.7132,6.6771,6.6843,10900.0
2006-10-13 10:00:00,9.24,9.25,9.21,9.23,14500.0,6.6699,6.6771,6.6482,6.6627,14500.0
2006-10-13 10:30:00,9.24,9.28,9.24,9.27,214200.0,6.6699,6.6988,6.6699,6.6916,214200.0
2006-10-13 11:00:00,9.27,9.27,9.25,9.26,64700.0,6.6916,6.6916,6.6771,6.6843,64700.0
2006-10-13 11:30:00,9.25,9.3,9.25,9.3,42700.0,6.6771,6.7132,6.6771,6.7132,42700.0
2006-10-13 12:00:00,9.3,9.31,9.27,9.29,30300.0,6.7132,6.7204,6.6916,6.706,30300.0
2006-10-13 12:30:00,9.29,9.29,9.25,9.25,63700.0,6.706,6.706,6.6771,6.6771,63700.0
2006-10-13 13:00:00,9.25,9.26,9.25,9.26,4200.0,6.6771,6.6843,6.6771,6.6843,4200.0
2006-10-13 13:30:00,9.25,9.26,9.25,9.25,13400.0,6.6771,6.6843,6.6771,6.6771,13400.0
2006-10-13 14:00:00,9.26,9.27,9.25,9.26,26400.0,6.6843,6.6916,6.6771,6.6843,26400.0
2006-10-13 14:30:00,9.27,9.27,9.25,9.26,32600.0,6.6916,6.6916,6.6771,6.6843,32600.0
2006-10-13 15:00:00,9.26,9.27,9.25,9.26,27400.0,6.6843,6.6916,6.6771,6.6843,27400.0
2006-10-13 15:30:00,9.26,9.28,9.26,9.27,18500.0,6.6843,6.6988,6.6843,6.6916,18500.0
2006-10-16 09:30:00,9.27,9.3,9.23,9.3,22900.0,6.6916,6.7132,6.6627,6.7132,22900.0
2006-10-16 10:00:00,9.3,9.32,9.3,9.32,29500.0,6.7132,6.7276,6.7132,6.7276,29500.0
2006-10-16 10:30:00,9.32,9.32,9.29,9.3,6800.0,6.7276,6.7276,6.706,6.7132,6800.0
2006-10-16 11:00:00,9.3,9.3,9.29,9.29,9600.0,6.7132,6.7132,6.706,6.706,9600.0
2006-10-16 11:30:00,9.29,9.3,9.29,9.29,53600.0,6.706,6.7132,6.706,6.706,53600.0
2006-10-16 12:00:00,9.29,9.3,9.28,9.29,29500.0,6.706,6.7132,6.6988,6.706,29500.0
2006-10-16 12:30:00,9.29,9.3,9.28,9.3,20200.0,6.706,6.7132,6.6988,6.7132,20200.0
2006-10-16 13:00:00,9.3,9.3,9.28,9.29,15400.0,6.7132,6.7132,6.6988,6.706,15400.0
2006-10-16 13:30:00,9.28,9.31,9.28,9.31,368800.0,6.6988,6.7204,6.6988,6.7204,368800.0
2006-10-16 14:00:00,9.31,9.32,9.3,9.3,17700.0,6.7204,6.7276,6.7132,6.7132,17700.0
2006-10-16 14:30:00,9.31,9.33,9.3,9.31,38300.0,6.7204,6.7349,6.7132,6.7204,38300.0
2006-10-16 15:00:00,9.32,9.33,9.3,9.33,97400.0,6.7276,6.7349,6.7132,6.7349,97400.0
2006-10-16 15:30:00,9.32,9.33,9.3,9.32,30100.0,6.7276,6.7349,6.7132,6.7276,30100.0
2006-10-17 09:30:00,9.27,9.29,9.25,9.26,48700.0,6.6916,6.706,6.6771,6.6843,48700.0
2006-10-17 10:00:00,9.25,9.26,9.25,9.26,43900.0,6.6771,6.6843,6.6771,6.6843,43900.0
2006-10-17 10:30:00,9.25,9.27,9.25,9.26,36100.0,6.6771,6.6916,6.6771,6.6843,36100.0
2006-10-17 11:00:00,9.26,9.27,9.25,9.27,19800.0,6.6843,6.6916,6.6771,6.6916,19800.0
2006-10-17 11:30:00,9.27,9.27,9.21,9.24,70900.0,6.6916,6.6916,6.6482,6.6699,70900.0
2006-10-17 12:00:00,9.24,9.29,9.24,9.28,14200.0,6.6699,6.706,6.6699,6.6988,14200.0
2006-10-17 12:30:00,9.28,9.29,9.21,9.26,56100.0,6.6988,6.706,6.6482,6.6843,56100.0
2006-10-17 13:00:00,9.25,9.26,9.21,9.23,23100.0,6.6771,6.6843,6.6482,6.6627,23100.0
2006-10-17 13:30:00,9.23,9.23,9.21,9.22,21300.0,6.6627,6.6627,6.6482,6.6555,21300.0
2006-10-17 14:00:00,9.22,9.28,9.21,9.26,21500.0,6.6555,6.6988,6.6482,6.6843,21500.0
2006-10-17 14:30:00,9.26,9.27,9.24,9.27,67600.0,6.6843,6.6916,6.6699,6.6916,67600.0
2006-10-17 15:00:00,9.27,9.28,9.25,9.26,39200.0,6.6916,6.6988,6.6771,6.6843,39200.0
2006-10-17 15:30:00,9.27,9.29,9.25,9.28,63100.0,6.6916,6.706,6.6771,6.6988,63100.0
2006-10-18 09:30:00,9.25,9.34,9.25,9.27,25400.0,6.6771,6.7421,6.6771,6.6916,25400.0
2006-10-18 10:00:00,9.27,9.28,9.23,9.25,158600.0,6.6916,6.6988,6.6627,6.6771,158600.0
2006-10-18 10:30:00,9.25,9.28,9.25,9.26,13600.0,6.6771,6.6988,6.6771,6.6843,13600.0
2006-10-18 11:00:00,9.26,9.28,9.25,9.27,20300.0,6.6843,6.6988,6.6771,6.6916,20300.0
2006-10-18 11:30:00,9.26,9.27,9.25,9.27,13100.0,6.6843,6.6916,6.6771,6.6916,13100.0
2006-10-18 12:00:00,9.27,9.28,9.26,9.28,3600.0,6.6916,6.6988,6.6843,6.6988,3600.0
2006-10-18 12:30:00,9.28,9.29,9.25,9.25,4800.0,6.6988,6.706,6.6771,6.6771,4800.0
2006-10-18 13:00:00,9.26,9.26,9.25,9.25,9400.0,6.6843,6.6843,6.6771,6.6771,9400.0
2006-10-18 13:30:00,9.25,9.26,9.25,9.26,9300.0,6.6771,6.6843,6.6771,6.6843,9300.0
2006-10-18 14:00:00,9.26,9.26,9.25,9.26,5800.0,6.6843,6.6843,6.6771,6.6843,5800.0
2006-10-18 14:30:00,9.25,9.27,9.25,9.25,42500.0,6.6771,6.6916,6.6771,6.6771,42500.0
2006-10-18 15:00:00,9.25,9.26,9.24,9.26,54500.0,6.6771,6.6843,6.6699,6.6843,54500.0
2006-10-18 15:30:00,9.26,9.28,9.25,9.28,113700.0,6.6843,6.6988,6.6771,6.6988,113700.0
2006-10-19 09:30:00,9.23,9.26,9.23,9.25,29800.0,6.6627,6.6843,6.6627,6.6771,29800.0
2006-10-19 10:00:00,9.25,9.27,9.23,9.25,69800.0,6.6771,6.6916,6.6627,6.6771,69800.0
2006-10-19 10:30:00,9.25,9.26,9.25,9.26,38900.0,6.6771,6.6843,6.6771,6.6843,38900.0
2006-10-19 11:00:00,9.25,9.26,9.23,9.26,49000.0,6.6771,6.6843,6.6627,6.6843,49000.0
2006-10-19 11:30:00,9.25,9.25,9.24,9.24,11500.0,6.6771,6.6771,6.6699,6.6699,11500.0
2006-10-19 12:00:00,9.24,9.25,9.24,9.24,12500.0,6.6699,6.6771,6.6699,6.6699,12500.0
2006-10-19 12:30:00,9.23,9.26,9.23,9.24,40600.0,6.6627,6.6843,6.6627,6.6699,40600.0
2006-10-19 13:00:00,9.24,9.26,9.24,9.26,14800.0,6.6699,6.6843,6.6699,6.6843,14800.0
2006-10-19 13:30:00,9.26,9.26,9.25,9.25,19900.0,6.6843,6.6843,6.6771,6.6771,19900.0
2006-10-19 14:00:00,9.25,9.26,9.24,9.24,23900.0,6.6771,6.6843,6.6699,6.6699,23900.0
2006-10-19 14:30:00,9.24,9.25,9.24,9.25,150200.0,6.6699,6.6771,6.6699,6.6771,150200.0
2006-10-19 15:00:00,9.25,9.26,9.24,9.25,58900.0,6.6771,6.6843,6.6699,6.6771,58900.0
2006-10-19 15:30:00,9.25,9.25,9.24,9.24,28700.0,6.6771,6.6771,6.6699,6.6699,28700.0
2006-10-20 09:30:00,9.2,9.24,9.2,9.22,19400.0,6.641,6.6699,6.641,6.6555,19400.0
2006-10-20 10:00:00,9.22,9.28,9.2,9.27,19700.0,6.6555,6.6988,6.641,6.6916,19700.0
2006-10-20 10:30:00,9.27,9.28,9.27,9.28,2800.0,6.6916,6.6988,6.6916,6.6988,2800.0
2006-10-20 11:00:00,9.28,9.28,9.25,9.26,12300.0,6.6988,6.6988,6.6771,6.6843,12300.0
2006-10-20 11:30:00,9.26,9.27,9.24,9.25,10700.0,6.6843,6.6916,6.6699,6.6771,10700.0
2006-10-20 12:00:00,9.24,9.25,9.22,9.25,20300.0,6.6699,6.6771,6.6555,6.6771,20300.0
2006-10-20 12:30:00,9.24,9.26,9.24,9.26,145900.0,6.6699,6.6843,6.6699,6.6843,145900.0
2006-10-20 13:00:00,9.26,9.26,9.24,9.25,32200.0,6.6843,6.6843,6.6699,6.6771,32200.0
2006-10-20 13:30:00,9.24,9.25,9.24,9.25,9000.0,6.6699,6.6771,6.6699,6.6771,9000.0
2006-10-20 14:00:00,9.25,9.25,9.24,9.25,11200.0,6.6771,6.6771,6.6699,6.6771,11200.0
2006-10-20 14:30:00,9.25,9.25,9.24,9.25,13700.0,6.6771,6.6771,6.6699,6.6771,13700.0
2006-10-20 15:00:00,9.24,9.25,9.24,9.25,28900.0,6.6699,6.6771,6.6699,6.6771,28900.0
2006-10-20 15:30:00,9.25,9.25,9.24,9.24,27400.0,6.6771,6.6771,6.6699,6.6699,27400.0
2006-10-23 09:30:00,9.22,9.23,9.21,9.21,3800.0,6.6555,6.6627,6.6482,6.6482,3800.0
2006-10-23 10:00:00,9.22,9.23,9.21,9.23,7700.0,6.6555,6.6627,6.6482,6.6627,7700.0
2006-10-23 10:30:00,9.23,9.23,9.22,9.23,5600.0,6.6627,6.6627,6.6555,6.6627,5600.0
2006-10-23 11:00:00,9.23,9.23,9.22,9.23,9800.0,6.6627,6.6627,6.6555,6.6627,9800.0
2006-10-23 11:30:00,9.23,9.23,9.22,9.23,15300.0,6.6627,6.6627,6.6555,6.6627,15300.0
2006-10-23 12:00:00,9.22,9.23,9.22,9.23,68900.0,6.6555,6.6627,6.6555,6.6627,68900.0
2006-10-23 12:30:00,9.22,9.24,9.22,9.23,15500.0,6.6555,6.6699,6.6555,6.6627,15500.0
2006-10-23 13:00:00,9.23,9.24,9.2,9.22,25900.0,6.6627,6.6699,6.641,6.6555,25900.0
2006-10-23 13:30:00,9.23,9.24,9.22,9.23,29700.0,6.6627,6.6699,6.6555,6.6627,29700.0
2006-10-23 14:00:00,9.23,9.25,9.21,9.23,23000.0,6.6627,6.6771,6.6482,6.6627,23000.0
2006-10-23 14:30:00,9.23,9.25,9.23,9.25,20400.0,6.6627,6.6771,6.6627,6.6771,20400.0
2006-10-23 15:00:00,9.25,9.26,9.24,9.25,33100.0,6.6771,6.6843,6.6699,6.6771,33100.0
2006-10-23 15:30:00,9.26,9.27,9.21,9.24,91100.0,6.6843,6.6916,6.6482,6.6699,91100.0
2006-10-24 09:30:00,9.2,9.24,9.15,9.24,26400.0,6.641,6.6699,6.6049,6.6699,26400.0
2006-10-24 10:00:00,9.24,9.24,9.2,9.24,13000.0,6.6699,6.6699,6.641,6.6699,13000.0
2006-10-24 10:30:00,9.24,9.24,9.22,9.23,24600.0,6.6699,6.6699,6.6555,6.6627,24600.0
2006-10-24 11:00:00,9.23,9.24,9.22,9.22,11200.0,6.6627,6.6699,6.6555,6.6555,11200.0
2006-10-24 11:30:00,9.22,9.23,9.21,9.22,13600.0,6.6555,6.6627,6.6482,6.6555,13600.0
2006-10-24 12:00:00,9.22,9.23,9.2,9.21,10600.0,6.6555,6.6627,6.641,6.6482,10600.0
2006-10-24 12:30:00,9.21,9.21,9.19,9.2,14800.0,6.6482,6.6482,6.6338,6.641,14800.0
2006-10-24 13:00:00,9.19,9.2,9.19,9.2,13800.0,6.6338,6.641,6.6338,6.641,13800.0
2006-10-24 13:30:00,9.2,9.21,9.19,9.21,27300.0,6.641,6.6482,6.6338,6.6482,27300.0
2006-10-24 14:00:00,9.2,9.21,9.19,9.2,23400.0,6.641,6.6482,6.6338,6.641,23400.0
2006-10-24 14:30:00,9.19,9.2,9.19,9.19,17200.0,6.6338,6.641,6.6338,6.6338,17200.0
2006-10-24 15:00:00,9.19,9.2,9.19,9.2,20300.0,6.6338,6.641,6.6338,6.641,20300.0
2006-10-24 15:30:00,9.19,9.22,9.19,9.2,95800.0,6.6338,6.6555,6.6338,6.641,95800.0
2006-10-25 09:30:00,9.19,9.2,9.19,9.2,15100.0,6.6338,6.641,6.6338,6.641,15100.0
2006-10-25 10:00:00,9.2,9.2,9.19,9.2,129700.0,6.641,6.641,6.6338,6.641,129700.0
2006-10-25 10:30:00,9.2,9.21,9.19,9.2,242800.0,6.641,6.6482,6.6338,6.641,242800.0
2006-10-25 11:00:00,9.19,9.2,9.19,9.2,9400.0,6.6338,6.641,6.6338,6.641,9400.0
2006-10-25 11:30:00,9.2,9.21,9.19,9.2,317800.0,6.641,6.6482,6.6338,6.641,317800.0
2006-10-25 12:00:00,9.2,9.21,9.19,9.2,25000.0,6.641,6.6482,6.6338,6.641,25000.0
2006-10-25 12:30:00,9.2,9.21,9.19,9.2,28500.0,6.641,6.6482,6.6338,6.641,28500.0
2006-10-25 13:00:00,9.2,9.21,9.19,9.19,67300.0,6.641,6.6482,6.6338,6.6338,67300.0
2006-10-25 13:30:00,9.2,9.21,9.19,9.2,18200.0,6.641,6.6482,6.6338,6.641,18200.0
2006-10-25 14:00:00,9.21,9.21,9.19,9.2,17600.0,6.6482,6.6482,6.6338,6.641,17600.0
2006-10-25 14:30:00,9.2,9.21,9.2,9.2,10900.0,6.641,6.6482,6.641,6.641,10900.0
2006-10-25 15:00:00,9.2,9.21,9.2,9.2,7800.0,6.641,6.6482,6.641,6.641,7800.0
2006-10-25 15:30:00,9.2,9.21,9.2,9.2,46500.0,6.641,6.6482,6.641,6.641,46500.0
2006-10-26 09:30:00,9.2,9.25,9.17,9.24,28200.0,6.641,6.6771,6.6194,6.6699,28200.0
2006-10-26 10:00:00,9.23,9.25,9.22,9.22,26000.0,6.6627,6.6771,6.6555,6.6555,26000.0
2006-10-26 10:30:00,9.2,9.21,9.17,9.17,16000.0,6.641,6.6482,6.6194,6.6194,16000.0
2006-10-26 11:00:00,9.17,9.18,9.17,9.18,6500.0,6.6194,6.6266,6.6194,6.6266,6500.0
2006-10-26 11:30:00,9.17,9.23,9.17,9.19,20600.0,6.6194,6.6627,6.6194,6.6338,20600.0
2006-10-26 12:00:00,9.19,9.21,9.19,9.2,16200.0,6.6338,6.6482,6.6338,6.641,16200.0
2006-10-26 12:30:00,9.2,9.21,9.18,9.19,11300.0,6.641,6.6482,6.6266,6.6338,11300.0
2006-10-26 13:00:00,9.19,9.2,9.18,9.18,6600.0,6.6338,6.641,6.6266,6.6266,6600.0
2006-10-26 13:30:00,9.18,9.19,9.18,9.19,6300.0,6.6266,6.6338,6.6266,6.6338,6300.0
2006-10-26 14:00:00,9.18,9.2,9.17,9.19,272000.0,6.6266,6.641,6.6194,6.6338,272000.0
2006-10-26 14:30:00,9.18,9.2,9.18,9.2,168900.0,6.6266,6.641,6.6266,6.641,168900.0
2006-10-26 15:00:00,9.19,9.21,9.19,9.2,124400.0,6.6338,6.6482,6.6338,6.641,124400.0
2006-10-26 15:30:00,9.19,9.23,9.19,9.23,42700.0,6.6338,6.6627,6.6338,6.6627,42700.0
2006-10-27 09:30:00,9.2,9.2,9.16,9.2,26500.0,6.641,6.641,6.6121,6.641,26500.0
2006-10-27 10:00:00,9.19,9.19,9.15,9.17,20600.0,6.6338,6.6338,6.6049,6.6194,20600.0
2006-10-27 10:30:00,9.16,9.21,9.15,9.19,36200.0,6.6121,6.6482,6.6049,6.6338,36200.0
2006-10-27 11:00:00,9.19,9.2,9.19,9.2,12000.0,6.6338,6.641,6.6338,6.641,12000.0
2006-10-27 11:30:00,9.19,9.2,9.17,9.19,24700.0,6.6338,6.641,6.6194,6.6338,24700.0
2006-10-27 12:00:00,9.19,9.19,9.18,9.18,34100.0,6.6338,6.6338,6.6266,6.6266,34100.0
2006-10-27 12:30:00,9.18,9.21,9.18,9.19,29400.0,6.6266,6.6482,6.6266,6.6338,29400.0
2006-10-27 13:00:00,9.18,9.19,9.18,9.19,16500.0,6.6266,6.6338,6.6266,6.6338,16500.0
2006-10-27 13:30:00,9.18,9.18,9.17,9.17,20400.0,6.6266,6.6266,6.6194,6.6194,20400.0
2006-10-27 14:00:00,9.17,9.18,9.17,9.17,9800.0,6.6194,6.6266,6.6194,6.6194,9800.0
2006-10-27 14:30:00,9.17,9.18,9.16,9.17,18100.0,6.6194,6.6266,6.6121,6.6194,18100.0
2006-10-27 15:00:00,9.17,9.18,9.16,9.17,29000.0,6.6194,6.6266,6.6121,6.6194,29000.0
2006-10-27 15:30:00,9.18,9.18,9.16,9.17,36500.0,6.6266,6.6266,6.6121,6.6194,36500.0
2006-10-30 09:30:00,9.17,9.2,9.15,9.17,8200.0,6.6194,6.641,6.6049,6.6194,8200.0
2006-10-30 10:00:00,9.17,9.18,9.17,9.18,33400.0,6.6194,6.6266,6.6194,6.6266,33400.0
2006-10-30 10:30:00,9.17,9.18,9.17,9.18,18300.0,6.6194,6.6266,6.6194,6.6266,18300.0
2006-10-30 11:00:00,9.17,9.18,9.17,9.18,13600.0,6.6194,6.6266,6.6194,6.6266,13600.0
2006-10-30 11:30:00,9.17,9.18,9.17,9.18,20400.0,6.6194,6.6266,6.6194,6.6266,20400.0
2006-10-30 12:00:00,9.18,9.18,9.17,9.17,52000.0,6.6266,6.6266,6.6194,6.6194,52000.0
2006-10-30 12:30:00,9.17,9.17,9.11,9.11,15000.0,6.6194,6.6194,6.5761,6.5761,15000.0
2006-10-30 13:00:00,9.11,9.14,9.1,9.14,21000.0,6.5761,6.5977,6.5688,6.5977,21000.0
2006-10-30 13:30:00,9.14,9.14,9.13,9.14,12000.0,6.5977,6.5977,6.5905,6.5977,12000.0
2006-10-30 14:00:00,9.14,9.14,9.11,9.13,29400.0,6.5977,6.5977,6.5761,6.5905,29400.0
2006-10-30 14:30:00,9.13,9.13,9.08,9.1,38000.0,6.5905,6.5905,6.5544,6.5688,38000.0
2006-10-30 15:00:00,9.09,9.1,9.06,9.06,39200.0,6.5616,6.5688,6.54,6.54,39200.0
2006-10-30 15:30:00,9.07,9.1,9.06,9.08,61400.0,6.5472,6.5688,6.54,6.5544,61400.0
2006-10-31 09:30:00,9.06,9.09,9.06,9.08,6300.0,6.54,6.5616,6.54,6.5544,6300.0
2006-10-31 10:00:00,9.07,9.08,9.06,9.08,7500.0,6.5472,6.5544,6.54,6.5544,7500.0
2006-10-31 10:30:00,9.08,9.12,9.06,9.12,21600.0,6.5544,6.5833,6.54,6.5833,21600.0
2006-10-31 11:00:00,9.12,9.12,9.1,9.1,5300.0,6.5833,6.5833,6.5688,6.5688,5300.0
2006-10-31 11:30:00,9.11,9.11,9.1,9.1,10100.0,6.5761,6.5761,6.5688,6.5688,10100.0
2006-10-31 12:00:00,9.1,9.11,9.09,9.1,22300.0,6.5688,6.5761,6.5616,6.5688,22300.0
2006-10-31 12:30:00,9.09,9.1,9.09,9.1,10100.0,6.5616,6.5688,6.5616,6.5688,10100.0
2006-10-31 13:00:00,9.1,9.1,9.08,9.1,28100.0,6.5688,6.5688,6.5544,6.5688,28100.0
2006-10-31 13:30:00,9.1,9.11,9.09,9.11,16200.0,6.5688,6.5761,6.5616,6.5761,16200.0
2006-10-31 14:00:00,9.11,9.11,9.1,9.11,10000.0,6.5761,6.5761,6.5688,6.5761,10000.0
2006-10-31 14:30:00,9.1,9.12,9.09,9.1,17600.0,6.5688,6.5833,6.5616,6.5688,17600.0
2006-10-31 15:00:00,9.1,9.12,9.09,9.11,14400.0,6.5688,6.5833,6.5616,6.5761,14400.0
2006-10-31 15:30:00,9.11,9.14,9.1,9.12,23900.0,6.5761,6.5977,6.5688,6.5833,23900.0
2006-11-01 09:30:00,9.13,9.19,9.09,9.18,14500.0,6.5905,6.6338,6.5616,6.6266,14500.0
2006-11-01 10:00:00,9.18,9.21,9.08,9.11,15000.0,6.6266,6.6482,6.5544,6.5761,15000.0
2006-11-01 10:30:00,9.09,9.14,9.07,9.14,24000.0,6.5616,6.5977,6.5472,6.5977,24000.0
2006-11-01 11:00:00,9.14,9.14,9.1,9.11,18800.0,6.5977,6.5977,6.5688,6.5761,18800.0
2006-11-01 11:30:00,9.11,9.13,9.11,9.13,12300.0,6.5761,6.5905,6.5761,6.5905,12300.0
2006-11-01 12:00:00,9.12,9.13,9.1,9.12,25700.0,6.5833,6.5905,6.5688,6.5833,25700.0
2006-11-01 12:30:00,9.12,9.17,9.12,9.16,23100.0,6.5833,6.6194,6.5833,6.6121,23100.0
2006-11-01 13:00:00,9.16,9.17,9.15,9.15,13400.0,6.6121,6.6194,6.6049,6.6049,13400.0
2006-11-01 13:30:00,9.15,9.16,9.15,9.15,9100.0,6.6049,6.6121,6.6049,6.6049,9100.0
2006-11-01 14:00:00,9.15,9.16,9.1,9.1,26900.0,6.6049,6.6121,6.5688,6.5688,26900.0
2006-11-01 14:30:00,9.09,9.1,9.05,9.06,24600.0,6.5616,6.5688,6.5327,6.54,24600.0
2006-11-01 15:00:00,9.05,9.06,9.05,9.05,17500.0,6.5327,6.54,6.5327,6.5327,17500.0
2006-11-01 15:30:00,9.05,9.05,8.99,8.99,69300.0,6.5327,6.5327,6.4894,6.4894,69300.0
2006-11-02 09:30:00,8.98,8.99,8.88,8.9,74700.0,6.4822,6.4894,6.41,6.4245,74700.0
2006-11-02 10:00:00,8.88,8.88,8.81,8.84,38800.0,6.41,6.41,6.3595,6.3812,38800.0
2006-11-02 10:30:00,8.84,8.87,8.83,8.87,15700.0,6.3812,6.4028,6.3739,6.4028,15700.0
2006-11-02 11:00:00,8.87,8.97,8.87,8.96,34300.0,6.4028,6.475,6.4028,6.4678,34300.0
2006-11-02 11:30:00,8.96,8.96,8.87,8.88,53000.0,6.4678,6.4678,6.4028,6.41,53000.0
2006-11-02 12:00:00,8.87,8.97,8.87,8.95,27200.0,6.4028,6.475,6.4028,6.4606,27200.0
2006-11-02 12:30:00,8.96,8.98,8.95,8.97,26100.0,6.4678,6.4822,6.4606,6.475,26100.0
2006-11-02 13:00:00,8.96,8.98,8.96,8.97,12800.0,6.4678,6.4822,6.4678,6.475,12800.0
2006-11-02 13:30:00,8.97,8.98,8.97,8.97,8800.0,6.475,6.4822,6.475,6.475,8800.0
2006-11-02 14:00:00,8.97,8.98,8.95,8.96,8700.0,6.475,6.4822,6.4606,6.4678,8700.0
2006-11-02 14:30:00,8.95,8.97,8.95,8.96,18300.0,6.4606,6.475,6.4606,6.4678,18300.0
2006-11-02 15:00:00,8.96,8.96,8.95,8.96,22300.0,6.4678,6.4678,6.4606,6.4678,22300.0
2006-11-02 15:30:00,8.95,8.99,8.95,8.97,40000.0,6.4606,6.4894,6.4606,6.475,40000.0
2006-11-03 09:30:00,8.93,8.97,8.85,8.88,19800.0,6.4461,6.475,6.3884,6.41,19800.0
2006-11-03 10:00:00,8.87,8.91,8.83,8.86,31300.0,6.4028,6.4317,6.3739,6.3956,31300.0
2006-11-03 10:30:00,8.86,8.87,8.84,8.84,11700.0,6.3956,6.4028,6.3812,6.3812,11700.0
2006-11-03 11:00:00,8.83,8.84,8.8,8.81,23200.0,6.3739,6.3812,6.3523,6.3595,23200.0
2006-11-03 11:30:00,8.8,8.81,8.75,8.77,13900.0,6.3523,6.3595,6.3162,6.3306,13900.0
2006-11-03 12:00:00,8.77,8.79,8.75,8.78,26300.0,6.3306,6.3451,6.3162,6.3378,26300.0
2006-11-03 12:30:00,8.79,8.81,8.78,8.8,12200.0,6.3451,6.3595,6.3378,6.3523,12200.0
2006-11-03 13:00:00,8.8,8.86,8.79,8.85,18900.0,6.3523,6.3956,6.3451,6.3884,18900.0
2006-11-03 13:30:00,8.84,8.86,8.81,8.85,42600.0,6.3812,6.3956,6.3595,6.3884,42600.0
2006-11-03 14:00:00,8.85,8.92,8.84,8.91,33300.0,6.3884,6.4389,6.3812,6.4317,33300.0
2006-11-03 14:30:00,8.91,8.97,8.91,8.97,32200.0,6.4317,6.475,6.4317,6.475,32200.0
2006-11-03 15:00:00,8.96,8.99,8.94,8.98,63100.0,6.4678,6.4894,6.4533,6.4822,63100.0
2006-11-03 15:30:00,8.98,9.01,8.98,9.0,40300.0,6.4822,6.5039,6.4822,6.4967,40300.0
2006-11-06 09:30:00,9.0,9.14,8.98,9.14,70600.0,6.4967,6.5977,6.4822,6.5977,70600.0
2006-11-06 10:00:00,9.12,9.14,9.06,9.09,15500.0,6.5833,6.5977,6.54,6.5616,15500.0
2006-11-06 10:30:00,9.07,9.07,9.03,9.05,25700.0,6.5472,6.5472,6.5183,6.5327,25700.0
2006-11-06 11:00:00,9.05,9.06,9.04,9.06,6600.0,6.5327,6.54,6.5255,6.54,6600.0
2006-11-06 11:30:00,9.06,9.07,9.04,9.07,12200.0,6.54,6.5472,6.5255,6.5472,12200.0
2006-11-06 12:00:00,9.06,9.07,9.05,9.07,16900.0,6.54,6.5472,6.5327,6.5472,16900.0
2006-11-06 12:30:00,9.07,9.1,9.06,9.1,32100.0,6.5472,6.5688,6.54,6.5688,32100.0
2006-11-06 13:00:00,9.09,9.12,9.09,9.12,12600.0,6.5616,6.5833,6.5616,6.5833,12600.0
2006-11-06 13:30:00,9.12,9.13,9.11,9.13,10700.0,6.5833,6.5905,6.5761,6.5905,10700.0
2006-11-06 14:00:00,9.13,9.14,9.12,9.14,13400.0,6.5905,6.5977,6.5833,6.5977,13400.0
2006-11-06 14:30:00,9.14,9.17,9.14,9.15,35700.0,6.5977,6.6194,6.5977,6.6049,35700.0
2006-11-06 15:00:00,9.16,9.19,9.13,9.13,47900.0,6.6121,6.6338,6.5905,6.5905,47900.0
2006-11-06 15:30:00,9.13,9.13,9.12,9.12,18300.0,6.5905,6.5905,6.5833,6.5833,18300.0
2006-11-07 09:30:00,9.12,9.16,9.07,9.14,18700.0,6.5833,6.6121,6.5472,6.5977,18700.0
2006-11-07 10:00:00,9.14,9.15,9.11,9.12,29900.0,6.5977,6.6049,6.5761,6.5833,29900.0
2006-11-07 10:30:00,9.11,9.12,9.08,9.11,47900.0,6.5761,6.5833,6.5544,6.5761,47900.0
2006-11-07 11:00:00,9.1,9.18,9.1,9.17,36700.0,6.5688,6.6266,6.5688,6.6194,36700.0
2006-11-07 11:30:00,9.17,9.17,9.14,9.15,4300.0,6.6194,6.6194,6.5977,6.6049,4300.0
2006-11-07 12:00:00,9.15,9.18,9.14,9.16,14500.0,6.6049,6.6266,6.5977,6.6121,14500.0
2006-11-07 12:30:00,9.17,9.17,9.15,9.16,4800.0,6.6194,6.6194,6.6049,6.6121,4800.0
2006-11-07 13:00:00,9.17,9.21,9.16,9.2,11800.0,6.6194,6.6482,6.6121,6.641,11800.0
2006-11-07 13:30:00,9.2,9.23,9.19,9.2,17300.0,6.641,6.6627,6.6338,6.641,17300.0
2006-11-07 14:00:00,9.2,9.21,9.19,9.21,31300.0,6.641,6.6482,6.6338,6.6482,31300.0
2006-11-07 14:30:00,9.2,9.21,9.19,9.19,8600.0,6.641,6.6482,6.6338,6.6338,8600.0
2006-11-07 15:00:00,9.19,9.22,9.19,9.22,29000.0,6.6338,6.6555,6.6338,6.6555,29000.0
2006-11-07 15:30:00,9.22,9.27,9.22,9.26,104400.0,6.6555,6.6916,6.6555,6.6843,104400.0
2006-11-08 09:30:00,9.22,9.22,9.16,9.16,25000.0,6.6555,6.6555,6.6121,6.6121,25000.0
2006-11-08 10:00:00,9.17,9.19,9.15,9.16,17600.0,6.6194,6.6338,6.6049,6.6121,17600.0
2006-11-08 10:30:00,9.16,9.17,9.15,9.16,9400.0,6.6121,6.6194,6.6049,6.6121,9400.0
2006-11-08 11:00:00,9.16,9.18,9.15,9.18,14400.0,6.6121,6.6266,6.6049,6.6266,14400.0
2006-11-08 11:30:00,9.18,9.19,9.18,9.18,18800.0,6.6266,6.6338,6.6266,6.6266,18800.0
2006-11-08 12:00:00,9.19,9.2,9.15,9.15,78300.0,6.6338,6.641,6.6049,6.6049,78300.0
2006-11-08 12:30:00,9.15,9.21,9.14,9.2,50200.0,6.6049,6.6482,6.5977,6.641,50200.0
2006-11-08 13:00:00,9.2,9.21,9.18,9.19,8200.0,6.641,6.6482,6.6266,6.6338,8200.0
2006-11-08 13:30:00,9.19,9.21,9.18,9.21,6500.0,6.6338,6.6482,6.6266,6.6482,6500.0
2006-11-08 14:00:00,9.2,9.22,9.19,9.22,7700.0,6.641,6.6555,6.6338,6.6555,7700.0
2006-11-08 14:30:00,9.22,9.23,9.19,9.2,15500.0,6.6555,6.6627,6.6338,6.641,15500.0
2006-11-08 15:00:00,9.2,9.24,9.19,9.24,15100.0,6.641,6.6699,6.6338,6.6699,15100.0
2006-11-08 15:30:00,9.23,9.24,9.2,9.2,32100.0,6.6627,6.6699,6.641,6.641,32100.0
2006-11-09 09:30:00,9.21,9.35,9.13,9.32,91700.0,6.6482,6.7493,6.5905,6.7276,91700.0
2006-11-09 10:00:00,9.29,9.35,9.28,9.32,39800.0,6.706,6.7493,6.6988,6.7276,39800.0
2006-11-09 10:30:00,9.3,9.4,9.3,9.4,42100.0,6.7132,6.7854,6.7132,6.7854,42100.0
2006-11-09 11:00:00,9.4,9.48,9.37,9.46,208800.0,6.7854,6.8431,6.7637,6.8287,208800.0
2006-11-09 11:30:00,9.47,9.52,9.44,9.5,214700.0,6.8359,6.872,6.8143,6.8576,214700.0
2006-11-09 12:00:00,9.51,9.52,9.41,9.42,88300.0,6.8648,6.872,6.7926,6.7998,88300.0
2006-11-09 12:30:00,9.42,9.44,9.4,9.41,36900.0,6.7998,6.8143,6.7854,6.7926,36900.0
2006-11-09 13:00:00,9.41,9.42,9.4,9.4,48800.0,6.7926,6.7998,6.7854,6.7854,48800.0
2006-11-09 13:30:00,9.41,9.41,9.39,9.39,44400.0,6.7926,6.7926,6.7782,6.7782,44400.0
2006-11-09 14:00:00,9.39,9.45,9.39,9.4,30600.0,6.7782,6.8215,6.7782,6.7854,30600.0
2006-11-09 14:30:00,9.41,9.41,9.39,9.4,50500.0,6.7926,6.7926,6.7782,6.7854,50500.0
2006-11-09 15:00:00,9.4,9.4,9.35,9.35,53800.0,6.7854,6.7854,6.7493,6.7493,53800.0
2006-11-09 15:30:00,9.35,9.38,9.35,9.36,141600.0,6.7493,6.771,6.7493,6.7565,141600.0
2006-11-10 09:30:00,9.35,9.4,9.34,9.38,14600.0,6.7493,6.7854,6.7421,6.771,14600.0
2006-11-10 10:00:00,9.37,9.39,9.35,9.36,45300.0,6.7637,6.7782,6.7493,6.7565,45300.0
2006-11-10 10:30:00,9.36,9.37,9.35,9.36,49100.0,6.7565,6.7637,6.7493,6.7565,49100.0
2006-11-10 11:00:00,9.36,9.37,9.35,9.35,118000.0,6.7565,6.7637,6.7493,6.7493,118000.0
2006-11-10 11:30:00,9.36,9.39,9.35,9.39,240800.0,6.7565,6.7782,6.7493,6.7782,240800.0
2006-11-10 12:00:00,9.39,9.39,9.37,9.37,5600.0,6.7782,6.7782,6.7637,6.7637,5600.0
2006-11-10 12:30:00,9.38,9.38,9.35,9.35,38800.0,6.771,6.771,6.7493,6.7493,38800.0
2006-11-10 13:00:00,9.35,9.36,9.35,9.35,156100.0,6.7493,6.7565,6.7493,6.7493,156100.0
2006-11-10 13:30:00,9.35,9.36,9.35,9.36,11200.0,6.7493,6.7565,6.7493,6.7565,11200.0
2006-11-10 14:00:00,9.36,9.37,9.35,9.37,28800.0,6.7565,6.7637,6.7493,6.7637,28800.0
2006-11-10 14:30:00,9.37,9.39,9.37,9.39,25900.0,6.7637,6.7782,6.7637,6.7782,25900.0
2006-11-10 15:00:00,9.39,9.42,9.38,9.42,135500.0,6.7782,6.7998,6.771,6.7998,135500.0
2006-11-10 15:30:00,9.42,9.42,9.4,9.41,55800.0,6.7998,6.7998,6.7854,6.7926,55800.0
2006-11-13 09:30:00,9.39,9.59,9.39,9.56,427300.0,6.7782,6.9225,6.7782,6.9009,427300.0
2006-11-13 10:00:00,9.56,9.6,9.53,9.54,43900.0,6.9009,6.9298,6.8792,6.8865,43900.0
2006-11-13 10:30:00,9.54,9.58,9.52,9.57,20500.0,6.8865,6.9153,6.872,6.9081,20500.0
2006-11-13 11:00:00,9.55,9.58,9.53,9.54,30200.0,6.8937,6.9153,6.8792,6.8865,30200.0
2006-11-13 11:30:00,9.53,9.58,9.5,9.51,74200.0,6.8792,6.9153,6.8576,6.8648,74200.0
2006-11-13 12:00:00,9.5,9.53,9.46,9.53,40800.0,6.8576,6.8792,6.8287,6.8792,40800.0
2006-11-13 12:30:00,9.53,9.54,9.5,9.53,28400.0,6.8792,6.8865,6.8576,6.8792,28400.0
2006-11-13 13:00:00,9.53,9.54,9.51,9.54,30400.0,6.8792,6.8865,6.8648,6.8865,30400.0
2006-11-13 13:30:00,9.53,9.54,9.51,9.52,35100.0,6.8792,6.8865,6.8648,6.872,35100.0
2006-11-13 14:00:00,9.53,9.53,9.51,9.53,39500.0,6.8792,6.8792,6.8648,6.8792,39500.0
2006-11-13 14:30:00,9.53,9.53,9.51,9.52,35900.0,6.8792,6.8792,6.8648,6.872,35900.0
2006-11-13 15:00:00,9.52,9.53,9.49,9.51,45900.0,6.872,6.8792,6.8504,6.8648,45900.0
2006-11-13 15:30:00,9.51,9.53,9.51,9.53,89400.0,6.8648,6.8792,6.8648,6.8792,89400.0
2006-11-14 09:30:00,9.52,9.62,9.52,9.57,47400.0,6.872,6.9442,6.872,6.9081,47400.0
2006-11-14 10:00:00,9.58,9.61,9.57,9.57,38700.0,6.9153,6.937,6.9081,6.9081,38700.0
2006-11-14 10:30:00,9.58,9.59,9.52,9.57,50000.0,6.9153,6.9225,6.872,6.9081,50000.0
2006-11-14 11:00:00,9.56,9.59,9.54,9.59,36200.0,6.9009,6.9225,6.8865,6.9225,36200.0
2006-11-14 11:30:00,9.58,9.6,9.57,9.58,126900.0,6.9153,6.9298,6.9081,6.9153,126900.0
2006-11-14 12:00:00,9.57,9.59,9.56,9.58,27100.0,6.9081,6.9225,6.9009,6.9153,27100.0
2006-11-14 12:30:00,9.57,9.6,9.57,9.58,41700.0,6.9081,6.9298,6.9081,6.9153,41700.0
2006-11-14 13:00:00,9.58,9.6,9.58,9.59,16600.0,6.9153,6.9298,6.9153,6.9225,16600.0
2006-11-14 13:30:00,9.59,9.62,9.58,9.61,28700.0,6.9225,6.9442,6.9153,6.937,28700.0
2006-11-14 14:00:00,9.61,9.62,9.57,9.58,55500.0,6.937,6.9442,6.9081,6.9153,55500.0
2006-11-14 14:30:00,9.58,9.61,9.56,9.6,39500.0,6.9153,6.937,6.9009,6.9298,39500.0
2006-11-14 15:00:00,9.6,9.6,9.56,9.57,58100.0,6.9298,6.9298,6.9009,6.9081,58100.0
2006-11-14 15:30:00,9.57,9.61,9.56,9.59,52200.0,6.9081,6.937,6.9009,6.9225,52200.0
2006-11-15 09:30:00,9.54,9.59,9.53,9.57,24400.0,6.8865,6.9225,6.8792,6.9081,24400.0
2006-11-15 10:00:00,9.56,9.57,9.52,9.52,61500.0,6.9009,6.9081,6.872,6.872,61500.0
2006-11-15 10:30:00,9.53,9.54,9.43,9.43,150200.0,6.8792,6.8865,6.807,6.807,150200.0
2006-11-15 11:00:00,9.44,9.51,9.43,9.5,83400.0,6.8143,6.8648,6.807,6.8576,83400.0
2006-11-15 11:30:00,9.5,9.5,9.48,9.49,145700.0,6.8576,6.8576,6.8431,6.8504,145700.0
2006-11-15 12:00:00,9.49,9.5,9.46,9.49,65200.0,6.8504,6.8576,6.8287,6.8504,65200.0
2006-11-15 12:30:00,9.49,9.5,9.46,9.49,42900.0,6.8504,6.8576,6.8287,6.8504,42900.0
2006-11-15 13:00:00,9.48,9.51,9.48,9.5,70100.0,6.8431,6.8648,6.8431,6.8576,70100.0
2006-11-15 13:30:00,9.5,9.53,9.49,9.53,61600.0,6.8576,6.8792,6.8504,6.8792,61600.0
2006-11-15 14:00:00,9.53,9.53,9.49,9.5,205600.0,6.8792,6.8792,6.8504,6.8576,205600.0
2006-11-15 14:30:00,9.51,9.51,9.5,9.51,46500.0,6.8648,6.8648,6.8576,6.8648,46500.0
2006-11-15 15:00:00,9.51,9.54,9.51,9.52,47100.0,6.8648,6.8865,6.8648,6.872,47100.0
2006-11-15 15:30:00,9.52,9.54,9.5,9.54,108400.0,6.872,6.8865,6.8576,6.8865,108400.0
2006-11-16 09:30:00,9.5,9.64,9.5,9.64,36300.0,6.8576,6.9586,6.8576,6.9586,36300.0
2006-11-16 10:00:00,9.63,9.65,9.61,9.65,27800.0,6.9514,6.9659,6.937,6.9659,27800.0
2006-11-16 10:30:00,9.65,9.65,9.64,9.65,34800.0,6.9659,6.9659,6.9586,6.9659,34800.0
2006-11-16 11:00:00,9.65,9.66,9.64,9.65,25000.0,6.9659,6.9731,6.9586,6.9659,25000.0
2006-11-16 11:30:00,9.65,9.66,9.64,9.66,26700.0,6.9659,6.9731,6.9586,6.9731,26700.0
2006-11-16 12:00:00,9.66,9.7,9.65,9.68,30000.0,6.9731,7.0019,6.9659,6.9875,30000.0
2006-11-16 12:30:00,9.68,9.68,9.67,9.68,38300.0,6.9875,6.9875,6.9803,6.9875,38300.0
2006-11-16 13:00:00,9.68,9.7,9.67,9.69,40100.0,6.9875,7.0019,6.9803,6.9947,40100.0
2006-11-16 13:30:00,9.7,9.72,9.69,9.72,86200.0,7.0019,7.0164,6.9947,7.0164,86200.0
2006-11-16 14:00:00,9.72,9.73,9.68,9.69,145000.0,7.0164,7.0236,6.9875,6.9947,145000.0
2006-11-16 14:30:00,9.7,9.7,9.67,9.67,48500.0,7.0019,7.0019,6.9803,6.9803,48500.0
2006-11-16 15:00:00,9.67,9.67,9.63,9.64,116200.0,6.9803,6.9803,6.9514,6.9586,116200.0
2006-11-16 15:30:00,9.64,9.65,9.59,9.6,163300.0,6.9586,6.9659,6.9225,6.9298,163300.0
2006-11-17 09:30:00,9.53,9.71,9.51,9.7,180500.0,6.8792,7.0092,6.8648,7.0019,180500.0
2006-11-17 10:00:00,9.69,9.69,9.66,9.68,15000.0,6.9947,6.9947,6.9731,6.9875,15000.0
2006-11-17 10:30:00,9.68,9.68,9.58,9.59,45700.0,6.9875,6.9875,6.9153,6.9225,45700.0
2006-11-17 11:00:00,9.59,9.63,9.58,9.63,272100.0,6.9225,6.9514,6.9153,6.9514,272100.0
2006-11-17 11:30:00,9.64,9.67,9.58,9.6,26200.0,6.9586,6.9803,6.9153,6.9298,26200.0
2006-11-17 12:00:00,9.61,9.66,9.61,9.66,23600.0,6.937,6.9731,6.937,6.9731,23600.0
2006-11-17 12:30:00,9.65,9.67,9.64,9.67,39900.0,6.9659,6.9803,6.9586,6.9803,39900.0
2006-11-17 13:00:00,9.67,9.67,9.6,9.65,42700.0,6.9803,6.9803,6.9298,6.9659,42700.0
2006-11-17 13:30:00,9.65,9.69,9.65,9.68,22100.0,6.9659,6.9947,6.9659,6.9875,22100.0
2006-11-17 14:00:00,9.68,9.7,9.66,9.68,28900.0,6.9875,7.0019,6.9731,6.9875,28900.0
2006-11-17 14:30:00,9.68,9.68,9.65,9.65,33700.0,6.9875,6.9875,6.9659,6.9659,33700.0
2006-11-17 15:00:00,9.65,9.66,9.64,9.64,37600.0,6.9659,6.9731,6.9586,6.9586,37600.0
2006-11-17 15:30:00,9.64,9.65,9.58,9.62,322400.0,6.9586,6.9659,6.9153,6.9442,322400.0
2006-11-20 09:30:00,9.55,9.61,9.5,9.6,26900.0,6.8937,6.937,6.8576,6.9298,26900.0
2006-11-20 10:00:00,9.58,9.61,9.56,9.61,45200.0,6.9153,6.937,6.9009,6.937,45200.0
2006-11-20 10:30:00,9.6,9.61,9.52,9.56,82200.0,6.9298,6.937,6.872,6.9009,82200.0
2006-11-20 11:00:00,9.57,9.59,9.56,9.57,25600.0,6.9081,6.9225,6.9009,6.9081,25600.0
2006-11-20 11:30:00,9.57,9.6,9.57,9.58,43500.0,6.9081,6.9298,6.9081,6.9153,43500.0
2006-11-20 12:00:00,9.58,9.61,9.57,9.61,34800.0,6.9153,6.937,6.9081,6.937,34800.0
2006-11-20 12:30:00,9.61,9.61,9.6,9.6,16700.0,6.937,6.937,6.9298,6.9298,16700.0
2006-11-20 13:00:00,9.61,9.61,9.6,9.6,21500.0,6.937,6.937,6.9298,6.9298,21500.0
2006-11-20 13:30:00,9.6,9.61,9.56,9.57,33600.0,6.9298,6.937,6.9009,6.9081,33600.0
2006-11-20 14:00:00,9.57,9.61,9.56,9.6,55700.0,6.9081,6.937,6.9009,6.9298,55700.0
2006-11-20 14:30:00,9.6,9.72,9.6,9.71,292400.0,6.9298,7.0164,6.9298,7.0092,292400.0
2006-11-20 15:00:00,9.7,9.78,9.7,9.78,146800.0,7.0019,7.0597,7.0019,7.0597,146800.0
2006-11-20 15:30:00,9.78,9.81,9.77,9.81,108800.0,7.0597,7.0814,7.0525,7.0814,108800.0
2006-11-21 09:30:00,9.83,9.85,9.74,9.85,61600.0,7.0958,7.1102,7.0308,7.1102,61600.0
2006-11-21 10:00:00,9.85,9.92,9.84,9.9,50100.0,7.1102,7.1608,7.103,7.1463,50100.0
2006-11-21 10:30:00,9.89,9.91,9.87,9.9,169900.0,7.1391,7.1535,7.1247,7.1463,169900.0
2006-11-21 11:00:00,9.9,9.9,9.86,9.86,47200.0,7.1463,7.1463,7.1174,7.1174,47200.0
2006-11-21 11:30:00,9.88,9.91,9.84,9.91,157500.0,7.1319,7.1535,7.103,7.1535,157500.0
2006-11-21 12:00:00,9.9,9.92,9.88,9.9,35900.0,7.1463,7.1608,7.1319,7.1463,35900.0
2006-11-21 12:30:00,9.9,9.91,9.89,9.9,21600.0,7.1463,7.1535,7.1391,7.1463,21600.0
2006-11-21 13:00:00,9.9,9.91,9.86,9.88,27000.0,7.1463,7.1535,7.1174,7.1319,27000.0
2006-11-21 13:30:00,9.88,9.92,9.87,9.9,64600.0,7.1319,7.1608,7.1247,7.1463,64600.0
2006-11-21 14:00:00,9.9,9.92,9.89,9.92,30600.0,7.1463,7.1608,7.1391,7.1608,30600.0
2006-11-21 14:30:00,9.91,9.91,9.89,9.89,64000.0,7.1535,7.1535,7.1391,7.1391,64000.0
2006-11-21 15:00:00,9.9,9.92,9.89,9.89,129000.0,7.1463,7.1608,7.1391,7.1391,129000.0
2006-11-21 15:30:00,9.89,9.92,9.88,9.9,88500.0,7.1391,7.1608,7.1319,7.1463,88500.0
2006-11-22 09:30:00,9.91,9.92,9.85,9.9,138000.0,7.1535,7.1608,7.1102,7.1463,138000.0
2006-11-22 10:00:00,9.88,9.91,9.88,9.9,59400.0,7.1319,7.1535,7.1319,7.1463,59400.0
2006-11-22 10:30:00,9.9,9.92,9.88,9.9,19700.0,7.1463,7.1608,7.1319,7.1463,19700.0
2006-11-22 11:00:00,9.91,9.93,9.89,9.9,60400.0,7.1535,7.168,7.1391,7.1463,60400.0
2006-11-22 11:30:00,9.9,9.93,9.9,9.92,23800.0,7.1463,7.168,7.1463,7.1608,23800.0
2006-11-22 12:00:00,9.91,9.92,9.89,9.91,136900.0,7.1535,7.1608,7.1391,7.1535,136900.0
2006-11-22 12:30:00,9.91,9.93,9.9,9.92,16600.0,7.1535,7.168,7.1463,7.1608,16600.0
2006-11-22 13:00:00,9.91,9.92,9.89,9.9,18100.0,7.1535,7.1608,7.1391,7.1463,18100.0
2006-11-22 13:30:00,9.89,9.92,9.88,9.91,20300.0,7.1391,7.1608,7.1319,7.1535,20300.0
2006-11-22 14:00:00,9.89,9.92,9.89,9.91,36300.0,7.1391,7.1608,7.1391,7.1535,36300.0
2006-11-22 14:30:00,9.91,9.92,9.9,9.91,20200.0,7.1535,7.1608,7.1463,7.1535,20200.0
2006-11-22 15:00:00,9.91,9.93,9.9,9.91,88600.0,7.1535,7.168,7.1463,7.1535,88600.0
2006-11-22 15:30:00,9.91,9.93,9.91,9.92,32900.0,7.1535,7.168,7.1535,7.1608,32900.0
2006-11-24 09:30:00,9.89,9.93,9.87,9.9,56100.0,7.1391,7.168,7.1247,7.1463,56100.0
2006-11-24 10:00:00,9.88,9.92,9.88,9.91,19700.0,7.1319,7.1608,7.1319,7.1535,19700.0
2006-11-24 10:30:00,9.91,9.92,9.89,9.9,17700.0,7.1535,7.1608,7.1391,7.1463,17700.0
2006-11-24 11:00:00,9.9,9.92,9.89,9.9,22300.0,7.1463,7.1608,7.1391,7.1463,22300.0
2006-11-24 11:30:00,9.89,9.91,9.89,9.9,14500.0,7.1391,7.1535,7.1391,7.1463,14500.0
2006-11-24 12:00:00,9.91,9.91,9.89,9.9,28000.0,7.1535,7.1535,7.1391,7.1463,28000.0
2006-11-24 12:30:00,9.9,9.92,9.89,9.9,17000.0,7.1463,7.1608,7.1391,7.1463,17000.0
2006-11-24 13:00:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-24 13:30:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-24 14:00:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-24 14:30:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-24 15:00:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-24 15:30:00,9.9,9.9,9.9,9.9,0.0,7.1463,7.1463,7.1463,7.1463,0.0
2006-11-27 09:30:00,9.85,9.9,9.82,9.88,231200.0,7.1102,7.1463,7.0886,7.1319,231200.0
2006-11-27 10:00:00,9.88,9.9,9.88,9.89,17500.0,7.1319,7.1463,7.1319,7.1391,17500.0
2006-11-27 10:30:00,9.89,9.9,9.84,9.85,15800.0,7.1391,7.1463,7.103,7.1102,15800.0
2006-11-27 11:00:00,9.84,9.84,9.78,9.78,228200.0,7.103,7.103,7.0597,7.0597,228200.0
2006-11-27 11:30:00,9.78,9.8,9.78,9.78,11300.0,7.0597,7.0741,7.0597,7.0597,11300.0
2006-11-27 12:00:00,9.78,9.82,9.77,9.81,20300.0,7.0597,7.0886,7.0525,7.0814,20300.0
2006-11-27 12:30:00,9.8,9.81,9.73,9.73,18100.0,7.0741,7.0814,7.0236,7.0236,18100.0
2006-11-27 13:00:00,9.73,9.73,9.66,9.67,70800.0,7.0236,7.0236,6.9731,6.9803,70800.0
2006-11-27 13:30:00,9.67,9.67,9.63,9.64,96600.0,6.9803,6.9803,6.9514,6.9586,96600.0
2006-11-27 14:00:00,9.64,9.66,9.62,9.64,55300.0,6.9586,6.9731,6.9442,6.9586,55300.0
2006-11-27 14:30:00,9.65,9.66,9.59,9.6,115400.0,6.9659,6.9731,6.9225,6.9298,115400.0
2006-11-27 15:00:00,9.6,9.64,9.59,9.64,243400.0,6.9298,6.9586,6.9225,6.9586,243400.0
2006-11-27 15:30:00,9.64,9.65,9.6,9.62,63800.0,6.9586,6.9659,6.9298,6.9442,63800.0
2006-11-28 09:30:00,9.75,9.81,9.65,9.8,294400.0,7.038,7.0814,6.9659,7.0741,294400.0
2006-11-28 10:00:00,9.82,9.83,9.79,9.79,69500.0,7.0886,7.0958,7.0669,7.0669,69500.0
2006-11-28 10:30:00,9.8,9.81,9.78,9.79,80500.0,7.0741,7.0814,7.0597,7.0669,80500.0
2006-11-28 11:00:00,9.79,9.81,9.77,9.79,25600.0,7.0669,7.0814,7.0525,7.0669,25600.0
2006-11-28 11:30:00,9.79,9.8,9.78,9.8,18300.0,7.0669,7.0741,7.0597,7.0741,18300.0
2006-11-28 12:00:00,9.8,9.81,9.79,9.8,28900.0,7.0741,7.0814,7.0669,7.0741,28900.0
2006-11-28 12:30:00,9.8,9.81,9.79,9.8,14700.0,7.0741,7.0814,7.0669,7.0741,14700.0
2006-11-28 13:00:00,9.79,9.8,9.79,9.79,9300.0,7.0669,7.0741,7.0669,7.0669,9300.0
2006-11-28 13:30:00,9.8,9.8,9.78,9.8,87400.0,7.0741,7.0741,7.0597,7.0741,87400.0
2006-11-28 14:00:00,9.79,9.8,9.77,9.78,70400.0,7.0669,7.0741,7.0525,7.0597,70400.0
2006-11-28 14:30:00,9.78,9.8,9.77,9.79,41100.0,7.0597,7.0741,7.0525,7.0669,41100.0
2006-11-28 15:00:00,9.79,9.81,9.78,9.78,121000.0,7.0669,7.0814,7.0597,7.0597,121000.0
2006-11-28 15:30:00,9.79,9.8,9.78,9.78,61900.0,7.0669,7.0741,7.0597,7.0597,61900.0
2006-11-29 09:30:00,9.78,9.85,9.77,9.84,87700.0,7.0597,7.1102,7.0525,7.103,87700.0
2006-11-29 10:00:00,9.85,9.85,9.78,9.83,94200.0,7.1102,7.1102,7.0597,7.0958,94200.0
2006-11-29 10:30:00,9.83,9.83,9.77,9.78,33300.0,7.0958,7.0958,7.0525,7.0597,33300.0
2006-11-29 11:00:00,9.78,9.8,9.77,9.8,48800.0,7.0597,7.0741,7.0525,7.0741,48800.0
2006-11-29 11:30:00,9.8,9.8,9.79,9.79,36500.0,7.0741,7.0741,7.0669,7.0669,36500.0
2006-11-29 12:00:00,9.8,9.8,9.79,9.8,104200.0,7.0741,7.0741,7.0669,7.0741,104200.0
2006-11-29 12:30:00,9.8,9.8,9.79,9.8,56100.0,7.0741,7.0741,7.0669,7.0741,56100.0
2006-11-29 13:00:00,9.8,9.8,9.79,9.79,28700.0,7.0741,7.0741,7.0669,7.0669,28700.0
2006-11-29 13:30:00,9.8,9.8,9.79,9.8,9900.0,7.0741,7.0741,7.0669,7.0741,9900.0
2006-11-29 14:00:00,9.8,9.8,9.78,9.79,23200.0,7.0741,7.0741,7.0597,7.0669,23200.0
2006-11-29 14:30:00,9.79,9.79,9.75,9.76,102100.0,7.0669,7.0669,7.038,7.0453,102100.0
2006-11-29 15:00:00,9.75,9.76,9.74,9.75,50100.0,7.038,7.0453,7.0308,7.038,50100.0
2006-11-29 15:30:00,9.75,9.77,9.74,9.75,72000.0,7.038,7.0525,7.0308,7.038,72000.0
2006-11-30 09:30:00,9.7,9.76,9.7,9.72,45100.0,7.0019,7.0453,7.0019,7.0164,45100.0
2006-11-30 10:00:00,9.71,9.71,9.68,9.7,28600.0,7.0092,7.0092,6.9875,7.0019,28600.0
2006-11-30 10:30:00,9.7,9.77,9.69,9.74,26700.0,7.0019,7.0525,6.9947,7.0308,26700.0
2006-11-30 11:00:00,9.73,9.77,9.73,9.75,30200.0,7.0236,7.0525,7.0236,7.038,30200.0
2006-11-30 11:30:00,9.75,9.76,9.73,9.75,29100.0,7.038,7.0453,7.0236,7.038,29100.0
2006-11-30 12:00:00,9.75,9.76,9.73,9.75,13900.0,7.038,7.0453,7.0236,7.038,13900.0
2006-11-30 12:30:00,9.75,9.78,9.75,9.77,12300.0,7.038,7.0597,7.038,7.0525,12300.0
2006-11-30 13:00:00,9.77,9.8,9.75,9.79,199100.0,7.0525,7.0741,7.038,7.0669,199100.0
2006-11-30 13:30:00,9.8,9.81,9.77,9.79,65900.0,7.0741,7.0814,7.0525,7.0669,65900.0
2006-11-30 14:00:00,9.79,9.82,9.78,9.8,74200.0,7.0669,7.0886,7.0597,7.0741,74200.0
2006-11-30 14:30:00,9.8,9.83,9.79,9.83,109900.0,7.0741,7.0958,7.0669,7.0958,109900.0
2006-11-30 15:00:00,9.83,9.84,9.8,9.8,43300.0,7.0958,7.103,7.0741,7.0741,43300.0
2006-11-30 15:30:00,9.81,9.87,9.8,9.87,139800.0,7.0814,7.1247,7.0741,7.1247,139800.0
2006-12-01 09:30:00,9.87,9.98,9.87,9.97,133100.0,7.1247,7.2041,7.1247,7.1968,133100.0
2006-12-01 10:00:00,9.96,9.98,9.92,9.93,39900.0,7.1896,7.2041,7.1608,7.168,39900.0
2006-12-01 10:30:00,9.93,9.93,9.89,9.9,46900.0,7.168,7.168,7.1391,7.1463,46900.0
2006-12-01 11:00:00,9.9,9.93,9.89,9.89,18900.0,7.1463,7.168,7.1391,7.1391,18900.0
2006-12-01 11:30:00,9.89,9.9,9.87,9.89,74000.0,7.1391,7.1463,7.1247,7.1391,74000.0
2006-12-01 12:00:00,9.88,9.9,9.88,9.89,10400.0,7.1319,7.1463,7.1319,7.1391,10400.0
2006-12-01 12:30:00,9.9,9.9,9.89,9.9,16300.0,7.1463,7.1463,7.1391,7.1463,16300.0
2006-12-01 13:00:00,9.9,9.9,9.89,9.9,17900.0,7.1463,7.1463,7.1391,7.1463,17900.0
2006-12-01 13:30:00,9.9,9.9,9.87,9.87,18700.0,7.1463,7.1463,7.1247,7.1247,18700.0
2006-12-01 14:00:00,9.87,9.88,9.85,9.85,28400.0,7.1247,7.1319,7.1102,7.1102,28400.0
2006-12-01 14:30:00,9.85,9.88,9.85,9.88,30800.0,7.1102,7.1319,7.1102,7.1319,30800.0
2006-12-01 15:00:00,9.87,9.9,9.87,9.9,36400.0,7.1247,7.1463,7.1247,7.1463,36400.0
2006-12-01 15:30:00,9.9,9.97,9.89,9.96,52500.0,7.1463,7.1968,7.1391,7.1896,52500.0
2006-12-04 09:30:00,9.82,9.96,9.81,9.94,48200.0,7.0886,7.1896,7.0814,7.1752,48200.0
2006-12-04 10:00:00,9.94,10.04,9.93,10.03,140400.0,7.1752,7.2474,7.168,7.2402,140400.0
2006-12-04 10:30:00,10.01,10.06,10.0,10.04,130500.0,7.2257,7.2618,7.2185,7.2474,130500.0
2006-12-04 11:00:00,10.03,10.1,10.03,10.08,108500.0,7.2402,7.2907,7.2402,7.2763,108500.0
2006-12-04 11:30:00,10.08,10.09,10.08,10.08,28200.0,7.2763,7.2835,7.2763,7.2763,28200.0
2006-12-04 12:00:00,10.09,10.1,10.07,10.07,100400.0,7.2835,7.2907,7.269,7.269,100400.0
2006-12-04 12:30:00,10.08,10.08,10.04,10.08,77700.0,7.2763,7.2763,7.2474,7.2763,77700.0
2006-12-04 13:00:00,10.08,10.09,10.03,10.05,84900.0,7.2763,7.2835,7.2402,7.2546,84900.0
2006-12-04 13:30:00,10.05,10.05,10.04,10.05,35200.0,7.2546,7.2546,7.2474,7.2546,35200.0
2006-12-04 14:00:00,10.04,10.06,10.04,10.05,44300.0,7.2474,7.2618,7.2474,7.2546,44300.0
2006-12-04 14:30:00,10.05,10.05,10.03,10.05,67800.0,7.2546,7.2546,7.2402,7.2546,67800.0
2006-12-04 15:00:00,10.04,10.07,10.04,10.05,73700.0,7.2474,7.269,7.2474,7.2546,73700.0
2006-12-04 15:30:00,10.05,10.07,10.04,10.05,130100.0,7.2546,7.269,7.2474,7.2546,130100.0
2006-12-05 09:30:00,10.04,10.06,10.02,10.05,109000.0,7.2474,7.2618,7.2329,7.2546,109000.0
2006-12-05 10:00:00,10.05,10.13,10.04,10.04,145500.0,7.2546,7.3123,7.2474,7.2474,145500.0
2006-12-05 10:30:00,10.04,10.05,9.99,10.05,1084700.0,7.2474,7.2546,7.2113,7.2546,1084700.0
2006-12-05 11:00:00,10.04,10.11,10.03,10.04,698000.0,7.2474,7.2979,7.2402,7.2474,698000.0
2006-12-05 11:30:00,10.04,10.09,10.03,10.06,77700.0,7.2474,7.2835,7.2402,7.2618,77700.0
2006-12-05 12:00:00,10.07,10.1,10.03,10.07,128400.0,7.269,7.2907,7.2402,7.269,128400.0
2006-12-05 12:30:00,10.07,10.14,10.06,10.14,75200.0,7.269,7.3196,7.2618,7.3196,75200.0
2006-12-05 13:00:00,10.15,10.19,10.12,10.13,88800.0,7.3268,7.3557,7.3051,7.3123,88800.0
2006-12-05 13:30:00,10.13,10.14,10.12,10.14,91300.0,7.3123,7.3196,7.3051,7.3196,91300.0
2006-12-05 14:00:00,10.13,10.17,10.13,10.15,55300.0,7.3123,7.3412,7.3123,7.3268,55300.0
2006-12-05 14:30:00,10.15,10.16,10.14,10.15,42600.0,7.3268,7.334,7.3196,7.3268,42600.0
2006-12-05 15:00:00,10.14,10.17,10.13,10.17,27900.0,7.3196,7.3412,7.3123,7.3412,27900.0
2006-12-05 15:30:00,10.17,10.19,10.17,10.17,65100.0,7.3412,7.3557,7.3412,7.3412,65100.0
2006-12-06 09:30:00,10.14,10.25,10.14,10.24,50700.0,7.3196,7.399,7.3196,7.3917,50700.0
2006-12-06 10:00:00,10.24,10.25,10.23,10.25,156200.0,7.3917,7.399,7.3845,7.399,156200.0
2006-12-06 10:30:00,10.25,10.27,10.22,10.23,62900.0,7.399,7.4134,7.3773,7.3845,62900.0
2006-12-06 11:00:00,10.22,10.23,10.21,10.21,19800.0,7.3773,7.3845,7.3701,7.3701,19800.0
2006-12-06 11:30:00,10.22,10.22,10.21,10.22,25200.0,7.3773,7.3773,7.3701,7.3773,25200.0
2006-12-06 12:00:00,10.22,10.23,10.2,10.21,127600.0,7.3773,7.3845,7.3629,7.3701,127600.0
2006-12-06 12:30:00,10.21,10.22,10.21,10.22,117900.0,7.3701,7.3773,7.3701,7.3773,117900.0
2006-12-06 13:00:00,10.22,10.22,10.21,10.22,57000.0,7.3773,7.3773,7.3701,7.3773,57000.0
2006-12-06 13:30:00,10.21,10.25,10.21,10.25,29900.0,7.3701,7.399,7.3701,7.399,29900.0
2006-12-06 14:00:00,10.25,10.25,10.23,10.24,29500.0,7.399,7.399,7.3845,7.3917,29500.0
2006-12-06 14:30:00,10.24,10.26,10.23,10.25,16400.0,7.3917,7.4062,7.3845,7.399,16400.0
2006-12-06 15:00:00,10.25,10.25,10.24,10.25,23000.0,7.399,7.399,7.3917,7.399,23000.0
2006-12-06 15:30:00,10.25,10.27,10.24,10.27,225900.0,7.399,7.4134,7.3917,7.4134,225900.0
2006-12-07 09:30:00,10.28,10.31,10.28,10.3,61000.0,7.4206,7.4423,7.4206,7.4351,61000.0
2006-12-07 10:00:00,10.3,10.3,10.29,10.3,48900.0,7.4351,7.4351,7.4278,7.4351,48900.0
2006-12-07 10:30:00,10.3,10.3,10.28,10.29,23000.0,7.4351,7.4351,7.4206,7.4278,23000.0
2006-12-07 11:00:00,10.29,10.29,10.24,10.24,1334200.0,7.4278,7.4278,7.3917,7.3917,1334200.0
2006-12-07 11:30:00,10.25,10.26,10.25,10.26,22500.0,7.399,7.4062,7.399,7.4062,22500.0
2006-12-07 12:00:00,10.26,10.26,10.25,10.26,7900.0,7.4062,7.4062,7.399,7.4062,7900.0
2006-12-07 12:30:00,10.25,10.26,10.25,10.26,24000.0,7.399,7.4062,7.399,7.4062,24000.0
2006-12-07 13:00:00,10.26,10.28,10.26,10.28,27100.0,7.4062,7.4206,7.4062,7.4206,27100.0
2006-12-07 13:30:00,10.28,10.34,10.27,10.34,39800.0,7.4206,7.4639,7.4134,7.4639,39800.0
2006-12-07 14:00:00,10.34,10.35,10.33,10.33,38000.0,7.4639,7.4712,7.4567,7.4567,38000.0
2006-12-07 14:30:00,10.33,10.35,10.33,10.35,61100.0,7.4567,7.4712,7.4567,7.4712,61100.0
2006-12-07 15:00:00,10.35,10.35,10.32,10.33,51800.0,7.4712,7.4712,7.4495,7.4567,51800.0
2006-12-07 15:30:00,10.33,10.33,10.25,10.29,90600.0,7.4567,7.4567,7.399,7.4278,90600.0
2006-12-08 09:30:00,10.29,10.3,10.25,10.3,27300.0,7.4278,7.4351,7.399,7.4351,27300.0
2006-12-08 10:00:00,10.3,10.3,10.29,10.29,26000.0,7.4351,7.4351,7.4278,7.4278,26000.0
2006-12-08 10:30:00,10.3,10.3,10.26,10.28,32800.0,7.4351,7.4351,7.4062,7.4206,32800.0
2006-12-08 11:00:00,10.28,10.35,10.27,10.35,33200.0,7.4206,7.4712,7.4134,7.4712,33200.0
2006-12-08 11:30:00,10.35,10.35,10.34,10.35,25000.0,7.4712,7.4712,7.4639,7.4712,25000.0
2006-12-08 12:00:00,10.35,10.35,10.34,10.35,21700.0,7.4712,7.4712,7.4639,7.4712,21700.0
2006-12-08 12:30:00,10.35,10.35,10.34,10.35,27800.0,7.4712,7.4712,7.4639,7.4712,27800.0
2006-12-08 13:00:00,10.35,10.39,10.34,10.38,66900.0,7.4712,7.5,7.4639,7.4928,66900.0
2006-12-08 13:30:00,10.39,10.4,10.36,10.36,31600.0,7.5,7.5072,7.4784,7.4784,31600.0
2006-12-08 14:00:00,10.35,10.35,10.29,10.31,66500.0,7.4712,7.4712,7.4278,7.4423,66500.0
2006-12-08 14:30:00,10.31,10.31,10.3,10.31,26400.0,7.4423,7.4423,7.4351,7.4423,26400.0
2006-12-08 15:00:00,10.31,10.31,10.29,10.3,48500.0,7.4423,7.4423,7.4278,7.4351,48500.0
2006-12-08 15:30:00,10.3,10.35,10.3,10.33,46700.0,7.4351,7.4712,7.4351,7.4567,46700.0
2006-12-11 09:30:00,10.32,10.4,10.32,10.39,67600.0,7.4495,7.5072,7.4495,7.5,67600.0
2006-12-11 10:00:00,10.4,10.45,10.39,10.45,61200.0,7.5072,7.5433,7.5,7.5433,61200.0
2006-12-11 10:30:00,10.45,10.45,10.43,10.44,21600.0,7.5433,7.5433,7.5289,7.5361,21600.0
2006-12-11 11:00:00,10.44,10.44,10.42,10.43,25100.0,7.5361,7.5361,7.5217,7.5289,25100.0
2006-12-11 11:30:00,10.43,10.43,10.4,10.41,25400.0,7.5289,7.5289,7.5072,7.5145,25400.0
2006-12-11 12:00:00,10.4,10.42,10.4,10.41,54200.0,7.5072,7.5217,7.5072,7.5145,54200.0
2006-12-11 12:30:00,10.42,10.42,10.41,10.42,11400.0,7.5217,7.5217,7.5145,7.5217,11400.0
2006-12-11 13:00:00,10.42,10.47,10.41,10.45,66600.0,7.5217,7.5578,7.5145,7.5433,66600.0
2006-12-11 13:30:00,10.45,10.45,10.42,10.45,61000.0,7.5433,7.5433,7.5217,7.5433,61000.0
2006-12-11 14:00:00,10.45,10.45,10.44,10.45,73600.0,7.5433,7.5433,7.5361,7.5433,73600.0
2006-12-11 14:30:00,10.45,10.47,10.44,10.46,135700.0,7.5433,7.5578,7.5361,7.5506,135700.0
2006-12-11 15:00:00,10.46,10.48,10.44,10.47,175200.0,7.5506,7.565,7.5361,7.5578,175200.0
2006-12-11 15:30:00,10.48,10.48,10.44,10.46,110500.0,7.565,7.565,7.5361,7.5506,110500.0
2006-12-12 09:30:00,10.47,10.49,10.43,10.46,51400.0,7.5578,7.5722,7.5289,7.5506,51400.0
2006-12-12 10:00:00,10.46,10.47,10.43,10.47,39600.0,7.5506,7.5578,7.5289,7.5578,39600.0
2006-12-12 10:30:00,10.48,10.55,10.47,10.55,105200.0,7.565,7.6155,7.5578,7.6155,105200.0
2006-12-12 11:00:00,10.55,10.58,10.46,10.46,73600.0,7.6155,7.6372,7.5506,7.5506,73600.0
2006-12-12 11:30:00,10.47,10.47,10.43,10.44,62400.0,7.5578,7.5578,7.5289,7.5361,62400.0
2006-12-12 12:00:00,10.44,10.47,10.43,10.47,40900.0,7.5361,7.5578,7.5289,7.5578,40900.0
2006-12-12 12:30:00,10.47,10.49,10.46,10.49,298400.0,7.5578,7.5722,7.5506,7.5722,298400.0
2006-12-12 13:00:00,10.48,10.52,10.48,10.49,48000.0,7.565,7.5939,7.565,7.5722,48000.0
2006-12-12 13:30:00,10.49,10.5,10.49,10.49,17400.0,7.5722,7.5794,7.5722,7.5722,17400.0
2006-12-12 14:00:00,10.5,10.51,10.48,10.5,45600.0,7.5794,7.5866,7.565,7.5794,45600.0
2006-12-12 14:30:00,10.49,10.51,10.42,10.45,131500.0,7.5722,7.5866,7.5217,7.5433,131500.0
2006-12-12 15:00:00,10.46,10.46,10.4,10.42,124100.0,7.5506,7.5506,7.5072,7.5217,124100.0
2006-12-12 15:30:00,10.42,10.46,10.4,10.42,71800.0,7.5217,7.5506,7.5072,7.5217,71800.0
2006-12-13 09:30:00,10.44,10.49,10.42,10.48,42400.0,7.5361,7.5722,7.5217,7.565,42400.0
2006-12-13 10:00:00,10.49,10.5,10.44,10.45,88200.0,7.5722,7.5794,7.5361,7.5433,88200.0
2006-12-13 10:30:00,10.45,10.45,10.4,10.45,56600.0,7.5433,7.5433,7.5072,7.5433,56600.0
2006-12-13 11:00:00,10.45,10.45,10.38,10.43,50000.0,7.5433,7.5433,7.4928,7.5289,50000.0
2006-12-13 11:30:00,10.42,10.45,10.41,10.44,21600.0,7.5217,7.5433,7.5145,7.5361,21600.0
2006-12-13 12:00:00,10.44,10.45,10.44,10.45,12700.0,7.5361,7.5433,7.5361,7.5433,12700.0
2006-12-13 12:30:00,10.44,10.45,10.44,10.45,12800.0,7.5361,7.5433,7.5361,7.5433,12800.0
2006-12-13 13:00:00,10.45,10.48,10.44,10.47,20300.0,7.5433,7.565,7.5361,7.5578,20300.0
2006-12-13 13:30:00,10.47,10.47,10.43,10.44,12400.0,7.5578,7.5578,7.5289,7.5361,12400.0
2006-12-13 14:00:00,10.44,10.45,10.43,10.43,18100.0,7.5361,7.5433,7.5289,7.5289,18100.0
2006-12-13 14:30:00,10.44,10.44,10.43,10.44,8900.0,7.5361,7.5361,7.5289,7.5361,8900.0
2006-12-13 15:00:00,10.44,10.44,10.43,10.43,14800.0,7.5361,7.5361,7.5289,7.5289,14800.0
2006-12-13 15:30:00,10.44,10.44,10.42,10.42,31700.0,7.5361,7.5361,7.5217,7.5217,31700.0
2006-12-14 09:30:00,10.38,10.47,10.31,10.47,42600.0,7.4928,7.5578,7.4423,7.5578,42600.0
2006-12-14 10:00:00,10.46,10.47,10.32,10.36,63000.0,7.5506,7.5578,7.4495,7.4784,63000.0
2006-12-14 10:30:00,10.37,10.37,10.36,10.36,18000.0,7.4856,7.4856,7.4784,7.4784,18000.0
2006-12-14 11:00:00,10.37,10.43,10.37,10.43,13100.0,7.4856,7.5289,7.4856,7.5289,13100.0
2006-12-14 11:30:00,10.43,10.43,10.42,10.42,19600.0,7.5289,7.5289,7.5217,7.5217,19600.0
2006-12-14 12:00:00,10.42,10.45,10.41,10.45,12800.0,7.5217,7.5433,7.5145,7.5433,12800.0
2006-12-14 12:30:00,10.45,10.45,10.44,10.45,8700.0,7.5433,7.5433,7.5361,7.5433,8700.0
2006-12-14 13:00:00,10.45,10.46,10.44,10.44,14400.0,7.5433,7.5506,7.5361,7.5361,14400.0
2006-12-14 13:30:00,10.45,10.45,10.44,10.45,6300.0,7.5433,7.5433,7.5361,7.5433,6300.0
2006-12-14 14:00:00,10.45,10.45,10.44,10.44,22500.0,7.5433,7.5433,7.5361,7.5361,22500.0
2006-12-14 14:30:00,10.44,10.45,10.44,10.45,14300.0,7.5361,7.5433,7.5361,7.5433,14300.0
2006-12-14 15:00:00,10.45,10.46,10.44,10.45,47100.0,7.5433,7.5506,7.5361,7.5433,47100.0
2006-12-14 15:30:00,10.45,10.45,10.44,10.45,28000.0,7.5433,7.5433,7.5361,7.5433,28000.0
2006-12-15 09:30:00,10.46,10.48,10.45,10.48,72600.0,7.5506,7.565,7.5433,7.565,72600.0
2006-12-15 10:00:00,10.48,10.48,10.46,10.47,12200.0,7.565,7.565,7.5506,7.5578,12200.0
2006-12-15 10:30:00,10.47,10.47,10.43,10.43,21300.0,7.5578,7.5578,7.5289,7.5289,21300.0
2006-12-15 11:00:00,10.44,10.44,10.43,10.44,12700.0,7.5361,7.5361,7.5289,7.5361,12700.0
2006-12-15 11:30:00,10.44,10.45,10.43,10.44,14400.0,7.5361,7.5433,7.5289,7.5361,14400.0
2006-12-15 12:00:00,10.44,10.44,10.42,10.43,22700.0,7.5361,7.5361,7.5217,7.5289,22700.0
2006-12-15 12:30:00,10.43,10.43,10.42,10.43,12200.0,7.5289,7.5289,7.5217,7.5289,12200.0
2006-12-15 13:00:00,10.43,10.43,10.41,10.43,18400.0,7.5289,7.5289,7.5145,7.5289,18400.0
2006-12-15 13:30:00,10.43,10.43,10.41,10.42,11700.0,7.5289,7.5289,7.5145,7.5217,11700.0
2006-12-15 14:00:00,10.42,10.42,10.38,10.41,29600.0,7.5217,7.5217,7.4928,7.5145,29600.0
2006-12-15 14:30:00,10.4,10.4,10.39,10.4,17200.0,7.5072,7.5072,7.5,7.5072,17200.0
2006-12-15 15:00:00,10.39,10.41,10.39,10.41,42100.0,7.5,7.5145,7.5,7.5145,42100.0
2006-12-15 15:30:00,10.41,10.41,10.4,10.4,12300.0,7.5145,7.5145,7.5072,7.5072,12300.0
2006-12-18 09:30:00,10.39,10.42,10.33,10.37,50400.0,7.5,7.5217,7.4567,7.4856,50400.0
2006-12-18 10:00:00,10.37,10.42,10.36,10.4,43900.0,7.4856,7.5217,7.4784,7.5072,43900.0
2006-12-18 10:30:00,10.41,10.41,10.39,10.4,41100.0,7.5145,7.5145,7.5,7.5072,41100.0
2006-12-18 11:00:00,10.4,10.41,10.35,10.35,47500.0,7.5072,7.5145,7.4712,7.4712,47500.0
2006-12-18 11:30:00,10.35,10.37,10.32,10.33,63400.0,7.4712,7.4856,7.4495,7.4567,63400.0
2006-12-18 12:00:00,10.32,10.35,10.32,10.35,97800.0,7.4495,7.4712,7.4495,7.4712,97800.0
2006-12-18 12:30:00,10.36,10.37,10.34,10.36,37400.0,7.4784,7.4856,7.4639,7.4784,37400.0
2006-12-18 13:00:00,10.36,10.38,10.35,10.38,32500.0,7.4784,7.4928,7.4712,7.4928,32500.0
2006-12-18 13:30:00,10.39,10.39,10.37,10.39,25700.0,7.5,7.5,7.4856,7.5,25700.0
2006-12-18 14:00:00,10.39,10.39,10.36,10.38,37200.0,7.5,7.5,7.4784,7.4928,37200.0
2006-12-18 14:30:00,10.38,10.39,10.33,10.35,48000.0,7.4928,7.5,7.4567,7.4712,48000.0
2006-12-18 15:00:00,10.34,10.35,10.32,10.32,19800.0,7.4639,7.4712,7.4495,7.4495,19800.0
2006-12-18 15:30:00,10.33,10.35,10.32,10.35,20800.0,7.4567,7.4712,7.4495,7.4712,20800.0
2006-12-19 09:30:00,10.29,10.32,10.17,10.28,49800.0,7.4278,7.4495,7.3412,7.4206,49800.0
2006-12-19 10:00:00,10.27,10.29,10.23,10.23,36800.0,7.4134,7.4278,7.3845,7.3845,36800.0
2006-12-19 10:30:00,10.22,10.24,10.2,10.24,56100.0,7.3773,7.3917,7.3629,7.3917,56100.0
2006-12-19 11:00:00,10.24,10.25,10.23,10.25,28000.0,7.3917,7.399,7.3845,7.399,28000.0
2006-12-19 11:30:00,10.25,10.26,10.24,10.25,43600.0,7.399,7.4062,7.3917,7.399,43600.0
2006-12-19 12:00:00,10.25,10.26,10.24,10.25,27200.0,7.399,7.4062,7.3917,7.399,27200.0
2006-12-19 12:30:00,10.25,10.26,10.24,10.26,29100.0,7.399,7.4062,7.3917,7.4062,29100.0
2006-12-19 13:00:00,10.26,10.27,10.22,10.25,41900.0,7.4062,7.4134,7.3773,7.399,41900.0
2006-12-19 13:30:00,10.25,10.26,10.24,10.26,34200.0,7.399,7.4062,7.3917,7.4062,34200.0
2006-12-19 14:00:00,10.26,10.33,10.25,10.32,22500.0,7.4062,7.4567,7.399,7.4495,22500.0
2006-12-19 14:30:00,10.32,10.36,10.32,10.36,23800.0,7.4495,7.4784,7.4495,7.4784,23800.0
2006-12-19 15:00:00,10.36,10.36,10.35,10.35,10600.0,7.4784,7.4784,7.4712,7.4712,10600.0
2006-12-19 15:30:00,10.36,10.37,10.35,10.37,69500.0,7.4784,7.4856,7.4712,7.4856,69500.0
2006-12-20 09:30:00,10.31,10.31,10.2,10.29,50000.0,7.4423,7.4423,7.3629,7.4278,50000.0
2006-12-20 10:00:00,10.29,10.35,10.29,10.34,23200.0,7.4278,7.4712,7.4278,7.4639,23200.0
2006-12-20 10:30:00,10.33,10.34,10.31,10.34,23300.0,7.4567,7.4639,7.4423,7.4639,23300.0
2006-12-20 11:00:00,10.34,10.38,10.34,10.37,23900.0,7.4639,7.4928,7.4639,7.4856,23900.0
2006-12-20 11:30:00,10.38,10.42,10.37,10.39,44500.0,7.4928,7.5217,7.4856,7.5,44500.0
2006-12-20 12:00:00,10.39,10.39,10.35,10.35,24700.0,7.5,7.5,7.4712,7.4712,24700.0
2006-12-20 12:30:00,10.36,10.36,10.29,10.31,34400.0,7.4784,7.4784,7.4278,7.4423,34400.0
2006-12-20 13:00:00,10.31,10.31,10.27,10.29,52600.0,7.4423,7.4423,7.4134,7.4278,52600.0
2006-12-20 13:30:00,10.29,10.3,10.27,10.3,42000.0,7.4278,7.4351,7.4134,7.4351,42000.0
2006-12-20 14:00:00,10.3,10.3,10.17,10.22,69800.0,7.4351,7.4351,7.3412,7.3773,69800.0
2006-12-20 14:30:00,10.22,10.22,10.2,10.2,64600.0,7.3773,7.3773,7.3629,7.3629,64600.0
2006-12-20 15:00:00,10.2,10.2,10.1,10.13,112400.0,7.3629,7.3629,7.2907,7.3123,112400.0
2006-12-20 15:30:00,10.13,10.13,10.09,10.11,89800.0,7.3123,7.3123,7.2835,7.2979,89800.0
2006-12-21 09:30:00,10.04,10.14,10.04,10.11,49200.0,7.2474,7.3196,7.2474,7.2979,49200.0
2006-12-21 10:00:00,10.11,10.11,10.04,10.05,59700.0,7.2979,7.2979,7.2474,7.2546,59700.0
2006-12-21 10:30:00,10.05,10.05,10.02,10.03,57000.0,7.2546,7.2546,7.2329,7.2402,57000.0
2006-12-21 11:00:00,10.02,10.03,9.98,9.98,72700.0,7.2329,7.2402,7.2041,7.2041,72700.0
2006-12-21 11:30:00,9.98,9.99,9.95,9.97,60900.0,7.2041,7.2113,7.1824,7.1968,60900.0
2006-12-21 12:00:00,9.96,10.0,9.95,10.0,85100.0,7.1896,7.2185,7.1824,7.2185,85100.0
2006-12-21 12:30:00,9.99,10.0,9.98,10.0,22300.0,7.2113,7.2185,7.2041,7.2185,22300.0
2006-12-21 13:00:00,9.99,10.0,9.99,10.0,29300.0,7.2113,7.2185,7.2113,7.2185,29300.0
2006-12-21 13:30:00,10.0,10.02,9.99,10.02,51200.0,7.2185,7.2329,7.2113,7.2329,51200.0
2006-12-21 14:00:00,10.02,10.1,10.01,10.09,76000.0,7.2329,7.2907,7.2257,7.2835,76000.0
2006-12-21 14:30:00,10.08,10.09,10.08,10.09,21800.0,7.2763,7.2835,7.2763,7.2835,21800.0
2006-12-21 15:00:00,10.09,10.15,10.08,10.13,57100.0,7.2835,7.3268,7.2763,7.3123,57100.0
2006-12-21 15:30:00,10.13,10.14,10.09,10.14,54000.0,7.3123,7.3196,7.2835,7.3196,54000.0
2006-12-22 09:30:00,10.09,10.13,10.08,10.09,22100.0,7.2835,7.3123,7.2763,7.2835,22100.0
2006-12-22 10:00:00,10.09,10.1,10.07,10.09,17500.0,7.2835,7.2907,7.269,7.2835,17500.0
2006-12-22 10:30:00,10.1,10.13,10.1,10.13,20000.0,7.2907,7.3123,7.2907,7.3123,20000.0
2006-12-22 11:00:00,10.13,10.15,10.12,10.13,13900.0,7.3123,7.3268,7.3051,7.3123,13900.0
2006-12-22 11:30:00,10.13,10.16,10.13,10.14,12300.0,7.3123,7.334,7.3123,7.3196,12300.0
2006-12-22 12:00:00,10.14,10.15,10.13,10.14,8600.0,7.3196,7.3268,7.3123,7.3196,8600.0
2006-12-22 12:30:00,10.14,10.14,10.11,10.12,12900.0,7.3196,7.3196,7.2979,7.3051,12900.0
2006-12-22 13:00:00,10.11,10.16,10.11,10.16,19300.0,7.2979,7.334,7.2979,7.334,19300.0
2006-12-22 13:30:00,10.16,10.16,10.11,10.13,28200.0,7.334,7.334,7.2979,7.3123,28200.0
2006-12-22 14:00:00,10.13,10.14,10.11,10.12,11600.0,7.3123,7.3196,7.2979,7.3051,11600.0
2006-12-22 14:30:00,10.12,10.13,10.12,10.12,8500.0,7.3051,7.3123,7.3051,7.3051,8500.0
2006-12-22 15:00:00,10.12,10.13,10.12,10.13,20200.0,7.3051,7.3123,7.3051,7.3123,20200.0
2006-12-22 15:30:00,10.13,10.14,10.12,10.13,34700.0,7.3123,7.3196,7.3051,7.3123,34700.0
2006-12-26 09:30:00,10.09,10.14,10.05,10.14,56500.0,7.2835,7.3196,7.2546,7.3196,56500.0
2006-12-26 10:00:00,10.13,10.49,10.13,10.35,75000.0,7.3123,7.5722,7.3123,7.4712,75000.0
2006-12-26 10:30:00,10.35,10.46,10.31,10.31,29700.0,7.4712,7.5506,7.4423,7.4423,29700.0
2006-12-26 11:00:00,10.32,10.32,10.28,10.29,22300.0,7.4495,7.4495,7.4206,7.4278,22300.0
2006-12-26 11:30:00,10.29,10.3,10.26,10.28,23600.0,7.4278,7.4351,7.4062,7.4206,23600.0
2006-12-26 12:00:00,10.29,10.32,10.28,10.31,16800.0,7.4278,7.4495,7.4206,7.4423,16800.0
2006-12-26 12:30:00,10.31,10.31,10.28,10.29,10600.0,7.4423,7.4423,7.4206,7.4278,10600.0
2006-12-26 13:00:00,10.28,10.41,10.28,10.36,37400.0,7.4206,7.5145,7.4206,7.4784,37400.0
2006-12-26 13:30:00,10.35,10.39,10.35,10.37,11800.0,7.4712,7.5,7.4712,7.4856,11800.0
2006-12-26 14:00:00,10.37,10.37,10.33,10.35,13200.0,7.4856,7.4856,7.4567,7.4712,13200.0
2006-12-26 14:30:00,10.35,10.35,10.34,10.35,7600.0,7.4712,7.4712,7.4639,7.4712,7600.0
2006-12-26 15:00:00,10.34,10.35,10.32,10.32,22100.0,7.4639,7.4712,7.4495,7.4495,22100.0
2006-12-26 15:30:00,10.33,10.37,10.32,10.35,35700.0,7.4567,7.4856,7.4495,7.4712,35700.0
2006-12-27 09:30:00,10.41,10.44,10.38,10.43,46100.0,7.5145,7.5361,7.4928,7.5289,46100.0
2006-12-27 10:00:00,10.42,10.43,10.38,10.39,139900.0,7.5217,7.5289,7.4928,7.5,139900.0
2006-12-27 10:30:00,10.39,10.4,10.37,10.38,25400.0,7.5,7.5072,7.4856,7.4928,25400.0
2006-12-27 11:00:00,10.39,10.41,10.33,10.34,22000.0,7.5,7.5145,7.4567,7.4639,22000.0
2006-12-27 11:30:00,10.35,10.39,10.32,10.35,31900.0,7.4712,7.5,7.4495,7.4712,31900.0
2006-12-27 12:00:00,10.35,10.37,10.34,10.34,24100.0,7.4712,7.4856,7.4639,7.4639,24100.0
2006-12-27 12:30:00,10.35,10.4,10.35,10.37,64700.0,7.4712,7.5072,7.4712,7.4856,64700.0
2006-12-27 13:00:00,10.37,10.37,10.34,10.35,27900.0,7.4856,7.4856,7.4639,7.4712,27900.0
2006-12-27 13:30:00,10.34,10.35,10.29,10.3,46200.0,7.4639,7.4712,7.4278,7.4351,46200.0
2006-12-27 14:00:00,10.31,10.32,10.28,10.3,51600.0,7.4423,7.4495,7.4206,7.4351,51600.0
2006-12-27 14:30:00,10.3,10.31,10.29,10.3,38300.0,7.4351,7.4423,7.4278,7.4351,38300.0
2006-12-27 15:00:00,10.3,10.32,10.28,10.29,40200.0,7.4351,7.4495,7.4206,7.4278,40200.0
2006-12-27 15:30:00,10.3,10.3,10.24,10.24,106300.0,7.4351,7.4351,7.3917,7.3917,106300.0
2006-12-28 09:30:00,10.25,10.3,10.19,10.3,41600.0,7.399,7.4351,7.3557,7.4351,41600.0
2006-12-28 10:00:00,10.3,10.34,10.27,10.34,23800.0,7.4351,7.4639,7.4134,7.4639,23800.0
2006-12-28 10:30:00,10.33,10.36,10.28,10.36,19600.0,7.4567,7.4784,7.4206,7.4784,19600.0
2006-12-28 11:00:00,10.36,10.36,10.32,10.34,28400.0,7.4784,7.4784,7.4495,7.4639,28400.0
2006-12-28 11:30:00,10.34,10.35,10.34,10.34,12400.0,7.4639,7.4712,7.4639,7.4639,12400.0
2006-12-28 12:00:00,10.33,10.35,10.32,10.35,12100.0,7.4567,7.4712,7.4495,7.4712,12100.0
2006-12-28 12:30:00,10.34,10.36,10.34,10.35,19000.0,7.4639,7.4784,7.4639,7.4712,19000.0
2006-12-28 13:00:00,10.34,10.36,10.34,10.35,16200.0,7.4639,7.4784,7.4639,7.4712,16200.0
2006-12-28 13:30:00,10.35,10.35,10.34,10.34,6100.0,7.4712,7.4712,7.4639,7.4639,6100.0
2006-12-28 14:00:00,10.35,10.37,10.34,10.35,24400.0,7.4712,7.4856,7.4639,7.4712,24400.0
2006-12-28 14:30:00,10.35,10.35,10.34,10.35,8300.0,7.4712,7.4712,7.4639,7.4712,8300.0
2006-12-28 15:00:00,10.35,10.35,10.32,10.34,24100.0,7.4712,7.4712,7.4495,7.4639,24100.0
2006-12-28 15:30:00,10.33,10.34,10.33,10.33,22200.0,7.4567,7.4639,7.4567,7.4567,22200.0
2006-12-29 09:30:00,10.31,10.35,10.29,10.32,11600.0,7.4423,7.4712,7.4278,7.4495,11600.0
2006-12-29 10:00:00,10.32,10.33,10.32,10.32,8000.0,7.4495,7.4567,7.4495,7.4495,8000.0
2006-12-29 10:30:00,10.32,10.33,10.27,10.3,21200.0,7.4495,7.4567,7.4134,7.4351,21200.0
2006-12-29 11:00:00,10.29,10.3,10.29,10.29,9200.0,7.4278,7.4351,7.4278,7.4278,9200.0
2006-12-29 11:30:00,10.3,10.3,10.29,10.29,2100.0,7.4351,7.4351,7.4278,7.4278,2100.0
2006-12-29 12:00:00,10.3,10.3,10.25,10.29,33800.0,7.4351,7.4351,7.399,7.4278,33800.0
2006-12-29 12:30:00,10.29,10.29,10.26,10.28,21400.0,7.4278,7.4278,7.4062,7.4206,21400.0
2006-12-29 13:00:00,10.27,10.29,10.25,10.26,47300.0,7.4134,7.4278,7.399,7.4062,47300.0
2006-12-29 13:30:00,10.26,10.26,10.23,10.25,45200.0,7.4062,7.4062,7.3845,7.399,45200.0
2006-12-29 14:00:00,10.24,10.25,10.23,10.23,8900.0,7.3917,7.399,7.3845,7.3845,8900.0
2006-12-29 14:30:00,10.23,10.24,10.21,10.23,19200.0,7.3845,7.3917,7.3701,7.3845,19200.0
2006-12-29 15:00:00,10.23,10.24,10.22,10.22,31100.0,7.3845,7.3917,7.3773,7.3773,31100.0
2006-12-29 15:30:00,10.23,10.25,10.22,10.24,28900.0,7.3845,7.399,7.3773,7.3917,28900.0
2007-01-03 09:30:00,10.27,10.43,10.22,10.4,152800.0,7.4134,7.5289,7.3773,7.5072,152800.0
2007-01-03 10:00:00,10.4,10.44,10.38,10.4,369000.0,7.5072,7.5361,7.4928,7.5072,369000.0
2007-01-03 10:30:00,10.4,10.5,10.38,10.47,234900.0,7.5072,7.5794,7.4928,7.5578,234900.0
2007-01-03 11:00:00,10.46,10.47,10.4,10.41,22000.0,7.5506,7.5578,7.5072,7.5145,22000.0
2007-01-03 11:30:00,10.42,10.46,10.42,10.43,35600.0,7.5217,7.5506,7.5217,7.5289,35600.0
2007-01-03 12:00:00,10.43,10.45,10.41,10.42,21600.0,7.5289,7.5433,7.5145,7.5217,21600.0
2007-01-03 12:30:00,10.42,10.46,10.39,10.41,50400.0,7.5217,7.5506,7.5,7.5145,50400.0
2007-01-03 13:00:00,10.42,10.45,10.41,10.42,30700.0,7.5217,7.5433,7.5145,7.5217,30700.0
2007-01-03 13:30:00,10.42,10.45,10.41,10.42,40000.0,7.5217,7.5433,7.5145,7.5217,40000.0
2007-01-03 14:00:00,10.44,10.46,10.4,10.45,49500.0,7.5361,7.5506,7.5072,7.5433,49500.0
2007-01-03 14:30:00,10.46,10.46,10.41,10.43,419400.0,7.5506,7.5506,7.5145,7.5289,419400.0
2007-01-03 15:00:00,10.43,10.48,10.42,10.46,86200.0,7.5289,7.565,7.5217,7.5506,86200.0
2007-01-03 15:30:00,10.47,10.5,10.43,10.47,169300.0,7.5578,7.5794,7.5289,7.5578,169300.0
2007-01-04 09:30:00,10.49,10.49,10.43,10.47,44600.0,7.5722,7.5722,7.5289,7.5578,44600.0
2007-01-04 10:00:00,10.47,10.5,10.4,10.48,46200.0,7.5578,7.5794,7.5072,7.565,46200.0
2007-01-04 10:30:00,10.48,10.61,10.48,10.54,65300.0,7.565,7.6588,7.565,7.6083,65300.0
2007-01-04 11:00:00,10.54,10.56,10.53,10.56,18800.0,7.6083,7.6227,7.6011,7.6227,18800.0
2007-01-04 11:30:00,10.56,10.65,10.55,10.65,60300.0,7.6227,7.6877,7.6155,7.6877,60300.0
2007-01-04 12:00:00,10.64,10.69,10.61,10.63,93800.0,7.6805,7.7166,7.6588,7.6733,93800.0
2007-01-04 12:30:00,10.63,10.66,10.59,10.61,39200.0,7.6733,7.6949,7.6444,7.6588,39200.0
2007-01-04 13:00:00,10.61,10.64,10.6,10.61,37300.0,7.6588,7.6805,7.6516,7.6588,37300.0
2007-01-04 13:30:00,10.61,10.65,10.61,10.63,52200.0,7.6588,7.6877,7.6588,7.6733,52200.0
2007-01-04 14:00:00,10.64,10.7,10.63,10.65,63700.0,7.6805,7.7238,7.6733,7.6877,63700.0
2007-01-04 14:30:00,10.65,10.7,10.65,10.7,88400.0,7.6877,7.7238,7.6877,7.7238,88400.0
2007-01-04 15:00:00,10.68,10.77,10.68,10.77,256500.0,7.7094,7.7743,7.7094,7.7743,256500.0
2007-01-04 15:30:00,10.77,10.78,10.65,10.66,232400.0,7.7743,7.7815,7.6877,7.6949,232400.0
2007-01-05 09:30:00,10.62,10.63,10.53,10.54,33200.0,7.6661,7.6733,7.6011,7.6083,33200.0
2007-01-05 10:00:00,10.54,10.64,10.54,10.62,92700.0,7.6083,7.6805,7.6083,7.6661,92700.0
2007-01-05 10:30:00,10.63,10.7,10.62,10.69,89600.0,7.6733,7.7238,7.6661,7.7166,89600.0
2007-01-05 11:00:00,10.69,10.73,10.62,10.64,50100.0,7.7166,7.7455,7.6661,7.6805,50100.0
2007-01-05 11:30:00,10.64,10.68,10.63,10.66,48800.0,7.6805,7.7094,7.6733,7.6949,48800.0
2007-01-05 12:00:00,10.66,10.68,10.65,10.67,31000.0,7.6949,7.7094,7.6877,7.7021,31000.0
2007-01-05 12:30:00,10.68,10.68,10.67,10.68,10000.0,7.7094,7.7094,7.7021,7.7094,10000.0
2007-01-05 13:00:00,10.68,10.74,10.67,10.72,1124200.0,7.7094,7.7527,7.7021,7.7382,1124200.0
2007-01-05 13:30:00,10.72,10.73,10.69,10.7,161100.0,7.7382,7.7455,7.7166,7.7238,161100.0
2007-01-05 14:00:00,10.7,10.74,10.69,10.71,50700.0,7.7238,7.7527,7.7166,7.731,50700.0
2007-01-05 14:30:00,10.71,10.77,10.71,10.75,100500.0,7.731,7.7743,7.731,7.7599,100500.0
2007-01-05 15:00:00,10.76,10.8,10.74,10.79,134600.0,7.7671,7.796,7.7527,7.7888,134600.0
2007-01-05 15:30:00,10.79,10.8,10.74,10.76,71300.0,7.7888,7.796,7.7527,7.7671,71300.0
2007-01-08 09:30:00,10.75,10.82,10.68,10.73,76500.0,7.7599,7.8104,7.7094,7.7455,76500.0
2007-01-08 10:00:00,10.73,10.79,10.72,10.79,47900.0,7.7455,7.7888,7.7382,7.7888,47900.0
2007-01-08 10:30:00,10.79,10.84,10.77,10.82,69500.0,7.7888,7.8249,7.7743,7.8104,69500.0
2007-01-08 11:00:00,10.82,10.87,10.81,10.83,178300.0,7.8104,7.8465,7.8032,7.8176,178300.0
2007-01-08 11:30:00,10.83,10.85,10.83,10.84,81800.0,7.8176,7.8321,7.8176,7.8249,81800.0
2007-01-08 12:00:00,10.84,10.85,10.81,10.82,23300.0,7.8249,7.8321,7.8032,7.8104,23300.0
2007-01-08 12:30:00,10.82,10.84,10.81,10.83,448600.0,7.8104,7.8249,7.8032,7.8176,448600.0
2007-01-08 13:00:00,10.82,10.85,10.81,10.83,44300.0,7.8104,7.8321,7.8032,7.8176,44300.0
2007-01-08 13:30:00,10.82,10.84,10.79,10.8,33400.0,7.8104,7.8249,7.7888,7.796,33400.0
2007-01-08 14:00:00,10.8,10.85,10.78,10.83,116500.0,7.796,7.8321,7.7815,7.8176,116500.0
2007-01-08 14:30:00,10.84,10.85,10.8,10.84,65700.0,7.8249,7.8321,7.796,7.8249,65700.0
2007-01-08 15:00:00,10.84,10.84,10.75,10.78,101100.0,7.8249,7.8249,7.7599,7.7815,101100.0
2007-01-08 15:30:00,10.77,10.78,10.73,10.75,95500.0,7.7743,7.7815,7.7455,7.7599,95500.0
2007-01-09 09:30:00,10.7,10.78,10.7,10.78,84800.0,7.7238,7.7815,7.7238,7.7815,84800.0
2007-01-09 10:00:00,10.75,10.82,10.75,10.8,67200.0,7.7599,7.8104,7.7599,7.796,67200.0
2007-01-09 10:30:00,10.79,10.89,10.79,10.84,98900.0,7.7888,7.861,7.7888,7.8249,98900.0
2007-01-09 11:00:00,10.84,10.85,10.75,10.75,35600.0,7.8249,7.8321,7.7599,7.7599,35600.0
2007-01-09 11:30:00,10.75,10.76,10.73,10.74,25800.0,7.7599,7.7671,7.7455,7.7527,25800.0
2007-01-09 12:00:00,10.73,10.74,10.71,10.71,28400.0,7.7455,7.7527,7.731,7.731,28400.0
2007-01-09 12:30:00,10.71,10.71,10.67,10.68,35300.0,7.731,7.731,7.7021,7.7094,35300.0
2007-01-09 13:00:00,10.68,10.73,10.65,10.66,62600.0,7.7094,7.7455,7.6877,7.6949,62600.0
2007-01-09 13:30:00,10.66,10.71,10.66,10.71,29400.0,7.6949,7.731,7.6949,7.731,29400.0
2007-01-09 14:00:00,10.71,10.74,10.7,10.71,38500.0,7.731,7.7527,7.7238,7.731,38500.0
2007-01-09 14:30:00,10.7,10.7,10.66,10.69,42800.0,7.7238,7.7238,7.6949,7.7166,42800.0
2007-01-09 15:00:00,10.68,10.72,10.67,10.7,48600.0,7.7094,7.7382,7.7021,7.7238,48600.0
2007-01-09 15:30:00,10.7,10.7,10.69,10.7,76600.0,7.7238,7.7238,7.7166,7.7238,76600.0
2007-01-10 09:30:00,10.66,10.68,10.56,10.6,80000.0,7.6949,7.7094,7.6227,7.6516,80000.0
2007-01-10 10:00:00,10.6,10.6,10.59,10.6,17800.0,7.6516,7.6516,7.6444,7.6516,17800.0
2007-01-10 10:30:00,10.59,10.6,10.59,10.6,28800.0,7.6444,7.6516,7.6444,7.6516,28800.0
2007-01-10 11:00:00,10.6,10.6,10.59,10.6,26500.0,7.6516,7.6516,7.6444,7.6516,26500.0
2007-01-10 11:30:00,10.6,10.63,10.59,10.63,22600.0,7.6516,7.6733,7.6444,7.6733,22600.0
2007-01-10 12:00:00,10.63,10.65,10.59,10.65,14900.0,7.6733,7.6877,7.6444,7.6877,14900.0
2007-01-10 12:30:00,10.65,10.67,10.64,10.67,19600.0,7.6877,7.7021,7.6805,7.7021,19600.0
2007-01-10 13:00:00,10.67,10.67,10.66,10.67,18900.0,7.7021,7.7021,7.6949,7.7021,18900.0
2007-01-10 13:30:00,10.67,10.68,10.65,10.66,21200.0,7.7021,7.7094,7.6877,7.6949,21200.0
2007-01-10 14:00:00,10.65,10.66,10.65,10.66,19100.0,7.6877,7.6949,7.6877,7.6949,19100.0
2007-01-10 14:30:00,10.66,10.67,10.62,10.66,38600.0,7.6949,7.7021,7.6661,7.6949,38600.0
2007-01-10 15:00:00,10.65,10.67,10.62,10.65,109500.0,7.6877,7.7021,7.6661,7.6877,109500.0
2007-01-10 15:30:00,10.65,10.7,10.64,10.66,89000.0,7.6877,7.7238,7.6805,7.6949,89000.0
2007-01-11 09:30:00,10.63,10.69,10.6,10.67,150000.0,7.6948,7.7383,7.6731,7.7238,150000.0
2007-01-11 10:00:00,10.68,10.7,10.66,10.7,70100.0,7.731,7.7455,7.7165,7.7455,70100.0
2007-01-11 10:30:00,10.69,10.7,10.69,10.7,21300.0,7.7383,7.7455,7.7383,7.7455,21300.0
2007-01-11 11:00:00,10.69,10.7,10.68,10.68,36300.0,7.7383,7.7455,7.731,7.731,36300.0
2007-01-11 11:30:00,10.68,10.69,10.68,10.68,12700.0,7.731,7.7383,7.731,7.731,12700.0
2007-01-11 12:00:00,10.68,10.7,10.68,10.69,36200.0,7.731,7.7455,7.731,7.7383,36200.0
2007-01-11 12:30:00,10.68,10.69,10.68,10.68,18700.0,7.731,7.7383,7.731,7.731,18700.0
2007-01-11 13:00:00,10.68,10.69,10.66,10.67,17000.0,7.731,7.7383,7.7165,7.7238,17000.0
2007-01-11 13:30:00,10.67,10.67,10.65,10.65,19400.0,7.7238,7.7238,7.7093,7.7093,19400.0
2007-01-11 14:00:00,10.65,10.67,10.65,10.66,57300.0,7.7093,7.7238,7.7093,7.7165,57300.0
2007-01-11 14:30:00,10.66,10.66,10.65,10.66,22500.0,7.7165,7.7165,7.7093,7.7165,22500.0
2007-01-11 15:00:00,10.66,10.69,10.64,10.65,39200.0,7.7165,7.7383,7.7021,7.7093,39200.0
2007-01-11 15:30:00,10.65,10.69,10.64,10.68,64600.0,7.7093,7.7383,7.7021,7.731,64600.0
2007-01-12 09:30:00,10.69,10.7,10.66,10.69,43300.0,7.7383,7.7455,7.7165,7.7383,43300.0
2007-01-12 10:00:00,10.69,10.69,10.67,10.67,13000.0,7.7383,7.7383,7.7238,7.7238,13000.0
2007-01-12 10:30:00,10.67,10.67,10.66,10.66,13000.0,7.7238,7.7238,7.7165,7.7165,13000.0
2007-01-12 11:00:00,10.66,10.67,10.65,10.65,19600.0,7.7165,7.7238,7.7093,7.7093,19600.0
2007-01-12 11:30:00,10.65,10.67,10.65,10.67,11900.0,7.7093,7.7238,7.7093,7.7238,11900.0
2007-01-12 12:00:00,10.66,10.66,10.65,10.66,47800.0,7.7165,7.7165,7.7093,7.7165,47800.0
2007-01-12 12:30:00,10.66,10.68,10.65,10.68,20300.0,7.7165,7.731,7.7093,7.731,20300.0
2007-01-12 13:00:00,10.66,10.69,10.66,10.67,13500.0,7.7165,7.7383,7.7165,7.7238,13500.0
2007-01-12 13:30:00,10.67,10.68,10.65,10.67,22700.0,7.7238,7.731,7.7093,7.7238,22700.0
2007-01-12 14:00:00,10.66,10.67,10.65,10.65,14300.0,7.7165,7.7238,7.7093,7.7093,14300.0
2007-01-12 14:30:00,10.65,10.68,10.65,10.67,39100.0,7.7093,7.731,7.7093,7.7238,39100.0
2007-01-12 15:00:00,10.67,10.68,10.64,10.64,27300.0,7.7238,7.731,7.7021,7.7021,27300.0
2007-01-12 15:30:00,10.64,10.69,10.64,10.69,55400.0,7.7021,7.7383,7.7021,7.7383,55400.0
2007-01-16 09:30:00,10.65,10.7,10.65,10.69,45000.0,7.7093,7.7455,7.7093,7.7383,45000.0
2007-01-16 10:00:00,10.7,10.7,10.69,10.69,14100.0,7.7455,7.7455,7.7383,7.7383,14100.0
2007-01-16 10:30:00,10.7,10.7,10.69,10.69,14900.0,7.7455,7.7455,7.7383,7.7383,14900.0
2007-01-16 11:00:00,10.69,10.7,10.69,10.7,44800.0,7.7383,7.7455,7.7383,7.7455,44800.0
2007-01-16 11:30:00,10.7,10.7,10.69,10.69,32100.0,7.7455,7.7455,7.7383,7.7383,32100.0
2007-01-16 12:00:00,10.69,10.7,10.69,10.7,19000.0,7.7383,7.7455,7.7383,7.7455,19000.0
2007-01-16 12:30:00,10.7,10.7,10.69,10.7,20700.0,7.7455,7.7455,7.7383,7.7455,20700.0
2007-01-16 13:00:00,10.69,10.7,10.68,10.68,23500.0,7.7383,7.7455,7.731,7.731,23500.0
2007-01-16 13:30:00,10.68,10.69,10.68,10.69,10900.0,7.731,7.7383,7.731,7.7383,10900.0
2007-01-16 14:00:00,10.68,10.68,10.67,10.67,12100.0,7.731,7.731,7.7238,7.7238,12100.0
2007-01-16 14:30:00,10.67,10.69,10.67,10.69,19800.0,7.7238,7.7383,7.7238,7.7383,19800.0
2007-01-16 15:00:00,10.68,10.7,10.68,10.69,26400.0,7.731,7.7455,7.731,7.7383,26400.0
2007-01-16 15:30:00,10.7,10.7,10.69,10.7,97200.0,7.7455,7.7455,7.7383,7.7455,97200.0
2007-01-17 09:30:00,10.66,10.7,10.63,10.7,29600.0,7.7165,7.7455,7.6948,7.7455,29600.0
2007-01-17 10:00:00,10.69,10.7,10.68,10.69,73500.0,7.7383,7.7455,7.731,7.7383,73500.0
2007-01-17 10:30:00,10.7,10.71,10.69,10.7,77300.0,7.7455,7.7527,7.7383,7.7455,77300.0
2007-01-17 11:00:00,10.69,10.74,10.69,10.74,16800.0,7.7383,7.7744,7.7383,7.7744,16800.0
2007-01-17 11:30:00,10.74,10.75,10.73,10.74,24200.0,7.7744,7.7817,7.7672,7.7744,24200.0
2007-01-17 12:00:00,10.74,10.74,10.71,10.71,24000.0,7.7744,7.7744,7.7527,7.7527,24000.0
2007-01-17 12:30:00,10.72,10.74,10.71,10.74,21500.0,7.76,7.7744,7.7527,7.7744,21500.0
2007-01-17 13:00:00,10.74,10.76,10.74,10.75,22400.0,7.7744,7.7889,7.7744,7.7817,22400.0
2007-01-17 13:30:00,10.75,10.75,10.74,10.75,17500.0,7.7817,7.7817,7.7744,7.7817,17500.0
2007-01-17 14:00:00,10.75,10.76,10.75,10.75,56800.0,7.7817,7.7889,7.7817,7.7817,56800.0
2007-01-17 14:30:00,10.76,10.76,10.73,10.73,48600.0,7.7889,7.7889,7.7672,7.7672,48600.0
2007-01-17 15:00:00,10.73,10.77,10.73,10.76,49400.0,7.7672,7.7962,7.7672,7.7889,49400.0
2007-01-17 15:30:00,10.76,10.76,10.72,10.74,61100.0,7.7889,7.7889,7.76,7.7744,61100.0
2007-01-18 09:30:00,10.77,10.78,10.7,10.75,27100.0,7.7962,7.8034,7.7455,7.7817,27100.0
2007-01-18 10:00:00,10.75,10.75,10.74,10.75,48600.0,7.7817,7.7817,7.7744,7.7817,48600.0
2007-01-18 10:30:00,10.75,10.75,10.74,10.75,67000.0,7.7817,7.7817,7.7744,7.7817,67000.0
2007-01-18 11:00:00,10.75,10.77,10.74,10.74,74300.0,7.7817,7.7962,7.7744,7.7744,74300.0
2007-01-18 11:30:00,10.75,10.75,10.74,10.75,22000.0,7.7817,7.7817,7.7744,7.7817,22000.0
2007-01-18 12:00:00,10.75,10.78,10.74,10.78,26900.0,7.7817,7.8034,7.7744,7.8034,26900.0
2007-01-18 12:30:00,10.77,10.79,10.76,10.79,43300.0,7.7962,7.8106,7.7889,7.8106,43300.0
2007-01-18 13:00:00,10.78,10.8,10.78,10.8,26200.0,7.8034,7.8179,7.8034,7.8179,26200.0
2007-01-18 13:30:00,10.8,10.8,10.79,10.79,29200.0,7.8179,7.8179,7.8106,7.8106,29200.0
2007-01-18 14:00:00,10.79,10.8,10.75,10.79,49400.0,7.8106,7.8179,7.7817,7.8106,49400.0
2007-01-18 14:30:00,10.79,10.8,10.78,10.79,32100.0,7.8106,7.8179,7.8034,7.8106,32100.0
2007-01-18 15:00:00,10.79,10.8,10.78,10.79,47500.0,7.8106,7.8179,7.8034,7.8106,47500.0
2007-01-18 15:30:00,10.79,10.79,10.75,10.76,49200.0,7.8106,7.8106,7.7817,7.7889,49200.0
2007-01-19 09:30:00,10.72,10.75,10.67,10.73,28600.0,7.76,7.7817,7.7238,7.7672,28600.0
2007-01-19 10:00:00,10.73,10.75,10.73,10.75,22800.0,7.7672,7.7817,7.7672,7.7817,22800.0
2007-01-19 10:30:00,10.75,10.75,10.74,10.75,19400.0,7.7817,7.7817,7.7744,7.7817,19400.0
2007-01-19 11:00:00,10.75,10.75,10.71,10.71,25800.0,7.7817,7.7817,7.7527,7.7527,25800.0
2007-01-19 11:30:00,10.71,10.72,10.69,10.69,25500.0,7.7527,7.76,7.7383,7.7383,25500.0
2007-01-19 12:00:00,10.69,10.7,10.66,10.66,11300.0,7.7383,7.7455,7.7165,7.7165,11300.0
2007-01-19 12:30:00,10.66,10.67,10.65,10.66,18000.0,7.7165,7.7238,7.7093,7.7165,18000.0
2007-01-19 13:00:00,10.66,10.68,10.65,10.68,22600.0,7.7165,7.731,7.7093,7.731,22600.0
2007-01-19 13:30:00,10.67,10.69,10.67,10.68,20600.0,7.7238,7.7383,7.7238,7.731,20600.0
2007-01-19 14:00:00,10.69,10.69,10.66,10.69,21200.0,7.7383,7.7383,7.7165,7.7383,21200.0
2007-01-19 14:30:00,10.69,10.72,10.68,10.7,54200.0,7.7383,7.76,7.731,7.7455,54200.0
2007-01-19 15:00:00,10.7,10.7,10.68,10.7,52900.0,7.7455,7.7455,7.731,7.7455,52900.0
2007-01-19 15:30:00,10.7,10.71,10.69,10.7,54900.0,7.7455,7.7527,7.7383,7.7455,54900.0
2007-01-22 09:30:00,10.72,10.77,10.69,10.7,25800.0,7.76,7.7962,7.7383,7.7455,25800.0
2007-01-22 10:00:00,10.7,10.7,10.67,10.67,16400.0,7.7455,7.7455,7.7238,7.7238,16400.0
2007-01-22 10:30:00,10.67,10.74,10.66,10.73,21100.0,7.7238,7.7744,7.7165,7.7672,21100.0
2007-01-22 11:00:00,10.73,10.73,10.69,10.7,25100.0,7.7672,7.7672,7.7383,7.7455,25100.0
2007-01-22 11:30:00,10.7,10.7,10.63,10.63,20400.0,7.7455,7.7455,7.6948,7.6948,20400.0
2007-01-22 12:00:00,10.62,10.62,10.6,10.62,18900.0,7.6876,7.6876,7.6731,7.6876,18900.0
2007-01-22 12:30:00,10.62,10.65,10.58,10.65,11500.0,7.6876,7.7093,7.6586,7.7093,11500.0
2007-01-22 13:00:00,10.64,10.65,10.63,10.65,5900.0,7.7021,7.7093,7.6948,7.7093,5900.0
2007-01-22 13:30:00,10.65,10.65,10.62,10.63,13000.0,7.7093,7.7093,7.6876,7.6948,13000.0
2007-01-22 14:00:00,10.63,10.63,10.6,10.61,325500.0,7.6948,7.6948,7.6731,7.6803,325500.0
2007-01-22 14:30:00,10.61,10.62,10.6,10.62,19400.0,7.6803,7.6876,7.6731,7.6876,19400.0
2007-01-22 15:00:00,10.62,10.62,10.6,10.61,20400.0,7.6876,7.6876,7.6731,7.6803,20400.0
2007-01-22 15:30:00,10.61,10.64,10.6,10.64,37800.0,7.6803,7.7021,7.6731,7.7021,37800.0
2007-01-23 09:30:00,10.64,10.68,10.6,10.64,11800.0,7.7021,7.731,7.6731,7.7021,11800.0
2007-01-23 10:00:00,10.64,10.64,10.59,10.61,24500.0,7.7021,7.7021,7.6659,7.6803,24500.0
2007-01-23 10:30:00,10.61,10.61,10.59,10.6,6700.0,7.6803,7.6803,7.6659,7.6731,6700.0
2007-01-23 11:00:00,10.6,10.64,10.59,10.6,95900.0,7.6731,7.7021,7.6659,7.6731,95900.0
2007-01-23 11:30:00,10.59,10.61,10.59,10.6,22700.0,7.6659,7.6803,7.6659,7.6731,22700.0
2007-01-23 12:00:00,10.6,10.63,10.59,10.6,30100.0,7.6731,7.6948,7.6659,7.6731,30100.0
2007-01-23 12:30:00,10.6,10.63,10.59,10.6,48900.0,7.6731,7.6948,7.6659,7.6731,48900.0
2007-01-23 13:00:00,10.6,10.61,10.59,10.6,11900.0,7.6731,7.6803,7.6659,7.6731,11900.0
2007-01-23 13:30:00,10.61,10.62,10.59,10.6,20400.0,7.6803,7.6876,7.6659,7.6731,20400.0
2007-01-23 14:00:00,10.6,10.6,10.59,10.6,11700.0,7.6731,7.6731,7.6659,7.6731,11700.0
2007-01-23 14:30:00,10.6,10.6,10.59,10.59,19800.0,7.6731,7.6731,7.6659,7.6659,19800.0
2007-01-23 15:00:00,10.6,10.6,10.58,10.58,25800.0,7.6731,7.6731,7.6586,7.6586,25800.0
2007-01-23 15:30:00,10.59,10.59,10.53,10.55,59000.0,7.6659,7.6659,7.6224,7.6369,59000.0
2007-01-24 09:30:00,10.37,10.51,10.35,10.48,108600.0,7.5066,7.608,7.4921,7.5862,108600.0
2007-01-24 10:00:00,10.48,10.48,10.47,10.48,26500.0,7.5862,7.5862,7.579,7.5862,26500.0
2007-01-24 10:30:00,10.48,10.48,10.47,10.48,37100.0,7.5862,7.5862,7.579,7.5862,37100.0
2007-01-24 11:00:00,10.48,10.48,10.45,10.45,23600.0,7.5862,7.5862,7.5645,7.5645,23600.0
2007-01-24 11:30:00,10.46,10.48,10.45,10.47,23700.0,7.5718,7.5862,7.5645,7.579,23700.0
2007-01-24 12:00:00,10.48,10.48,10.45,10.46,26800.0,7.5862,7.5862,7.5645,7.5718,26800.0
2007-01-24 12:30:00,10.46,10.46,10.38,10.4,73300.0,7.5718,7.5718,7.5139,7.5283,73300.0
2007-01-24 13:00:00,10.39,10.46,10.39,10.46,42100.0,7.5211,7.5718,7.5211,7.5718,42100.0
2007-01-24 13:30:00,10.46,10.46,10.44,10.45,58900.0,7.5718,7.5718,7.5573,7.5645,58900.0
2007-01-24 14:00:00,10.45,10.49,10.44,10.49,47400.0,7.5645,7.5935,7.5573,7.5935,47400.0
2007-01-24 14:30:00,10.48,10.49,10.46,10.47,37900.0,7.5862,7.5935,7.5718,7.579,37900.0
2007-01-24 15:00:00,10.47,10.47,10.43,10.44,60100.0,7.579,7.579,7.55,7.5573,60100.0
2007-01-24 15:30:00,10.44,10.45,10.39,10.39,137000.0,7.5573,7.5645,7.5211,7.5211,137000.0
2007-01-25 09:30:00,10.32,10.39,10.3,10.37,66200.0,7.4704,7.5211,7.4559,7.5066,66200.0
2007-01-25 10:00:00,10.37,10.43,10.35,10.36,38800.0,7.5066,7.55,7.4921,7.4994,38800.0
2007-01-25 10:30:00,10.37,10.37,10.32,10.35,20200.0,7.5066,7.5066,7.4704,7.4921,20200.0
2007-01-25 11:00:00,10.35,10.38,10.34,10.38,17400.0,7.4921,7.5139,7.4849,7.5139,17400.0
2007-01-25 11:30:00,10.38,10.38,10.35,10.36,41200.0,7.5139,7.5139,7.4921,7.4994,41200.0
2007-01-25 12:00:00,10.36,10.37,10.28,10.34,134700.0,7.4994,7.5066,7.4415,7.4849,134700.0
2007-01-25 12:30:00,10.34,10.38,10.34,10.35,46300.0,7.4849,7.5139,7.4849,7.4921,46300.0
2007-01-25 13:00:00,10.35,10.37,10.34,10.35,76900.0,7.4921,7.5066,7.4849,7.4921,76900.0
2007-01-25 13:30:00,10.35,10.36,10.34,10.35,33900.0,7.4921,7.4994,7.4849,7.4921,33900.0
2007-01-25 14:00:00,10.34,10.36,10.33,10.36,39200.0,7.4849,7.4994,7.4777,7.4994,39200.0
2007-01-25 14:30:00,10.35,10.38,10.34,10.38,28900.0,7.4921,7.5139,7.4849,7.5139,28900.0
2007-01-25 15:00:00,10.38,10.38,10.34,10.35,88100.0,7.5139,7.5139,7.4849,7.4921,88100.0
2007-01-25 15:30:00,10.35,10.36,10.3,10.33,179000.0,7.4921,7.4994,7.4559,7.4777,179000.0
2007-01-26 09:30:00,10.37,10.37,10.29,10.33,35400.0,7.5066,7.5066,7.4487,7.4777,35400.0
2007-01-26 10:00:00,10.33,10.33,10.28,10.29,44400.0,7.4777,7.4777,7.4415,7.4487,44400.0
2007-01-26 10:30:00,10.29,10.29,10.26,10.27,30500.0,7.4487,7.4487,7.427,7.4342,30500.0
2007-01-26 11:00:00,10.27,10.27,10.03,10.15,235700.0,7.4342,7.4342,7.2605,7.3474,235700.0
2007-01-26 11:30:00,10.15,10.18,10.14,10.17,330900.0,7.3474,7.3691,7.3401,7.3618,330900.0
2007-01-26 12:00:00,10.17,10.19,10.15,10.18,418100.0,7.3618,7.3763,7.3474,7.3691,418100.0
2007-01-26 12:30:00,10.19,10.26,10.19,10.23,44800.0,7.3763,7.427,7.3763,7.4053,44800.0
2007-01-26 13:00:00,10.24,10.25,10.22,10.24,30400.0,7.4125,7.4197,7.398,7.4125,30400.0
2007-01-26 13:30:00,10.24,10.29,10.23,10.27,50000.0,7.4125,7.4487,7.4053,7.4342,50000.0
2007-01-26 14:00:00,10.27,10.32,10.27,10.32,27300.0,7.4342,7.4704,7.4342,7.4704,27300.0
2007-01-26 14:30:00,10.32,10.32,10.28,10.3,33900.0,7.4704,7.4704,7.4415,7.4559,33900.0
2007-01-26 15:00:00,10.3,10.33,10.23,10.28,68400.0,7.4559,7.4777,7.4053,7.4415,68400.0
2007-01-26 15:30:00,10.28,10.31,10.26,10.31,58000.0,7.4415,7.4632,7.427,7.4632,58000.0
2007-01-29 09:30:00,10.33,10.43,10.29,10.38,104100.0,7.4777,7.55,7.4487,7.5139,104100.0
2007-01-29 10:00:00,10.39,10.47,10.39,10.47,46600.0,7.5211,7.579,7.5211,7.579,46600.0
2007-01-29 10:30:00,10.47,10.51,10.46,10.51,51800.0,7.579,7.608,7.5718,7.608,51800.0
2007-01-29 11:00:00,10.5,10.6,10.49,10.6,143600.0,7.6007,7.6731,7.5935,7.6731,143600.0
2007-01-29 11:30:00,10.6,10.66,10.57,10.58,172100.0,7.6731,7.7165,7.6514,7.6586,172100.0
2007-01-29 12:00:00,10.58,10.67,10.58,10.63,39200.0,7.6586,7.7238,7.6586,7.6948,39200.0
2007-01-29 12:30:00,10.64,10.65,10.62,10.65,56200.0,7.7021,7.7093,7.6876,7.7093,56200.0
2007-01-29 13:00:00,10.65,10.66,10.63,10.63,41100.0,7.7093,7.7165,7.6948,7.6948,41100.0
2007-01-29 13:30:00,10.64,10.64,10.62,10.63,42300.0,7.7021,7.7021,7.6876,7.6948,42300.0
2007-01-29 14:00:00,10.63,10.63,10.61,10.62,37600.0,7.6948,7.6948,7.6803,7.6876,37600.0
2007-01-29 14:30:00,10.61,10.63,10.61,10.62,36000.0,7.6803,7.6948,7.6803,7.6876,36000.0
2007-01-29 15:00:00,10.63,10.68,10.62,10.65,107100.0,7.6948,7.731,7.6876,7.7093,107100.0
2007-01-29 15:30:00,10.65,10.65,10.57,10.6,77500.0,7.7093,7.7093,7.6514,7.6731,77500.0
2007-01-30 09:30:00,10.55,10.62,10.55,10.59,96300.0,7.6369,7.6876,7.6369,7.6659,96300.0
2007-01-30 10:00:00,10.6,10.6,10.55,10.58,26700.0,7.6731,7.6731,7.6369,7.6586,26700.0
2007-01-30 10:30:00,10.58,10.6,10.57,10.6,47000.0,7.6586,7.6731,7.6514,7.6731,47000.0
2007-01-30 11:00:00,10.6,10.63,10.58,10.63,44400.0,7.6731,7.6948,7.6586,7.6948,44400.0
2007-01-30 11:30:00,10.63,10.63,10.6,10.61,18300.0,7.6948,7.6948,7.6731,7.6803,18300.0
2007-01-30 12:00:00,10.6,10.64,10.6,10.64,81300.0,7.6731,7.7021,7.6731,7.7021,81300.0
2007-01-30 12:30:00,10.64,10.69,10.63,10.68,30800.0,7.7021,7.7383,7.6948,7.731,30800.0
2007-01-30 13:00:00,10.68,10.7,10.66,10.69,250100.0,7.731,7.7455,7.7165,7.7383,250100.0
2007-01-30 13:30:00,10.69,10.71,10.68,10.68,28900.0,7.7383,7.7527,7.731,7.731,28900.0
2007-01-30 14:00:00,10.69,10.69,10.66,10.68,31500.0,7.7383,7.7383,7.7165,7.731,31500.0
2007-01-30 14:30:00,10.68,10.71,10.66,10.7,45900.0,7.731,7.7527,7.7165,7.7455,45900.0
2007-01-30 15:00:00,10.7,10.71,10.68,10.68,65300.0,7.7455,7.7527,7.731,7.731,65300.0
2007-01-30 15:30:00,10.68,10.7,10.64,10.65,42200.0,7.731,7.7455,7.7021,7.7093,42200.0
2007-01-31 09:30:00,10.6,10.69,10.5,10.54,37200.0,7.6731,7.7383,7.6007,7.6297,37200.0
2007-01-31 10:00:00,10.56,10.62,10.51,10.54,44200.0,7.6442,7.6876,7.608,7.6297,44200.0
2007-01-31 10:30:00,10.53,10.56,10.5,10.54,85000.0,7.6224,7.6442,7.6007,7.6297,85000.0
2007-01-31 11:00:00,10.54,10.55,10.53,10.54,9100.0,7.6297,7.6369,7.6224,7.6297,9100.0
2007-01-31 11:30:00,10.54,10.59,10.54,10.59,31600.0,7.6297,7.6659,7.6297,7.6659,31600.0
2007-01-31 12:00:00,10.59,10.59,10.56,10.58,26500.0,7.6659,7.6659,7.6442,7.6586,26500.0
2007-01-31 12:30:00,10.57,10.58,10.55,10.57,18300.0,7.6514,7.6586,7.6369,7.6514,18300.0
2007-01-31 13:00:00,10.57,10.58,10.56,10.58,14800.0,7.6514,7.6586,7.6442,7.6586,14800.0
2007-01-31 13:30:00,10.57,10.59,10.55,10.58,12000.0,7.6514,7.6659,7.6369,7.6586,12000.0
2007-01-31 14:00:00,10.57,10.62,10.56,10.58,11600.0,7.6514,7.6876,7.6442,7.6586,11600.0
2007-01-31 14:30:00,10.57,10.66,10.57,10.66,25000.0,7.6514,7.7165,7.6514,7.7165,25000.0
2007-01-31 15:00:00,10.65,10.67,10.64,10.65,29300.0,7.7093,7.7238,7.7021,7.7093,29300.0
2007-01-31 15:30:00,10.65,10.67,10.64,10.66,63500.0,7.7093,7.7238,7.7021,7.7165,63500.0
2007-02-01 09:30:00,10.7,10.7,10.57,10.7,70400.0,7.7455,7.7455,7.6514,7.7455,70400.0
2007-02-01 10:00:00,10.69,10.7,10.59,10.61,30000.0,7.7383,7.7455,7.6659,7.6803,30000.0
2007-02-01 10:30:00,10.6,10.66,10.59,10.63,38700.0,7.6731,7.7165,7.6659,7.6948,38700.0
2007-02-01 11:00:00,10.64,10.65,10.6,10.61,21800.0,7.7021,7.7093,7.6731,7.6803,21800.0
2007-02-01 11:30:00,10.62,10.63,10.59,10.6,10800.0,7.6876,7.6948,7.6659,7.6731,10800.0
2007-02-01 12:00:00,10.59,10.63,10.59,10.62,21800.0,7.6659,7.6948,7.6659,7.6876,21800.0
2007-02-01 12:30:00,10.62,10.65,10.62,10.64,11600.0,7.6876,7.7093,7.6876,7.7021,11600.0
2007-02-01 13:00:00,10.64,10.69,10.63,10.67,23000.0,7.7021,7.7383,7.6948,7.7238,23000.0
2007-02-01 13:30:00,10.67,10.7,10.67,10.68,9000.0,7.7238,7.7455,7.7238,7.731,9000.0
2007-02-01 14:00:00,10.68,10.7,10.67,10.7,15100.0,7.731,7.7455,7.7238,7.7455,15100.0
2007-02-01 14:30:00,10.68,10.7,10.67,10.68,19900.0,7.731,7.7455,7.7238,7.731,19900.0
2007-02-01 15:00:00,10.68,10.68,10.67,10.68,17900.0,7.731,7.731,7.7238,7.731,17900.0
2007-02-01 15:30:00,10.68,10.68,10.67,10.67,22600.0,7.731,7.731,7.7238,7.7238,22600.0
2007-02-02 09:30:00,10.63,10.75,10.63,10.71,33200.0,7.6948,7.7817,7.6948,7.7527,33200.0
2007-02-02 10:00:00,10.71,10.71,10.66,10.7,180700.0,7.7527,7.7527,7.7165,7.7455,180700.0
2007-02-02 10:30:00,10.7,10.73,10.7,10.73,10800.0,7.7455,7.7672,7.7455,7.7672,10800.0
2007-02-02 11:00:00,10.73,10.73,10.71,10.73,15300.0,7.7672,7.7672,7.7527,7.7672,15300.0
2007-02-02 11:30:00,10.73,10.73,10.71,10.73,12200.0,7.7672,7.7672,7.7527,7.7672,12200.0
2007-02-02 12:00:00,10.73,10.74,10.7,10.73,71000.0,7.7672,7.7744,7.7455,7.7672,71000.0
2007-02-02 12:30:00,10.73,10.74,10.73,10.74,7100.0,7.7672,7.7744,7.7672,7.7744,7100.0
2007-02-02 13:00:00,10.73,10.75,10.72,10.74,18500.0,7.7672,7.7817,7.76,7.7744,18500.0
2007-02-02 13:30:00,10.74,10.74,10.72,10.73,13900.0,7.7744,7.7744,7.76,7.7672,13900.0
2007-02-02 14:00:00,10.73,10.74,10.72,10.74,25100.0,7.7672,7.7744,7.76,7.7744,25100.0
2007-02-02 14:30:00,10.74,10.75,10.73,10.75,17300.0,7.7744,7.7817,7.7672,7.7817,17300.0
2007-02-02 15:00:00,10.75,10.75,10.74,10.75,19900.0,7.7817,7.7817,7.7744,7.7817,19900.0
2007-02-02 15:30:00,10.75,10.77,10.73,10.75,55800.0,7.7817,7.7962,7.7672,7.7817,55800.0
2007-02-05 09:30:00,10.75,10.75,10.71,10.71,61800.0,7.7817,7.7817,7.7527,7.7527,61800.0
2007-02-05 10:00:00,10.7,10.72,10.68,10.69,30900.0,7.7455,7.76,7.731,7.7383,30900.0
2007-02-05 10:30:00,10.69,10.7,10.64,10.65,26100.0,7.7383,7.7455,7.7021,7.7093,26100.0
2007-02-05 11:00:00,10.64,10.65,10.64,10.65,20200.0,7.7021,7.7093,7.7021,7.7093,20200.0
2007-02-05 11:30:00,10.64,10.66,10.64,10.64,66700.0,7.7021,7.7165,7.7021,7.7021,66700.0
2007-02-05 12:00:00,10.64,10.65,10.58,10.59,37100.0,7.7021,7.7093,7.6586,7.6659,37100.0
2007-02-05 12:30:00,10.58,10.58,10.55,10.56,40400.0,7.6586,7.6586,7.6369,7.6442,40400.0
2007-02-05 13:00:00,10.56,10.6,10.55,10.6,14700.0,7.6442,7.6731,7.6369,7.6731,14700.0
2007-02-05 13:30:00,10.6,10.65,10.59,10.65,35600.0,7.6731,7.7093,7.6659,7.7093,35600.0
2007-02-05 14:00:00,10.66,10.67,10.64,10.65,130200.0,7.7165,7.7238,7.7021,7.7093,130200.0
2007-02-05 14:30:00,10.65,10.69,10.64,10.66,95700.0,7.7093,7.7383,7.7021,7.7165,95700.0
2007-02-05 15:00:00,10.66,10.68,10.65,10.68,35600.0,7.7165,7.731,7.7093,7.731,35600.0
2007-02-05 15:30:00,10.67,10.7,10.64,10.69,71900.0,7.7238,7.7455,7.7021,7.7383,71900.0
2007-02-06 09:30:00,10.7,10.72,10.58,10.59,12800.0,7.7455,7.76,7.6586,7.6659,12800.0
2007-02-06 10:00:00,10.59,10.65,10.53,10.65,66200.0,7.6659,7.7093,7.6224,7.7093,66200.0
2007-02-06 10:30:00,10.65,10.7,10.63,10.66,30800.0,7.7093,7.7455,7.6948,7.7165,30800.0
2007-02-06 11:00:00,10.66,10.67,10.65,10.65,21200.0,7.7165,7.7238,7.7093,7.7093,21200.0
2007-02-06 11:30:00,10.65,10.66,10.6,10.63,28200.0,7.7093,7.7165,7.6731,7.6948,28200.0
2007-02-06 12:00:00,10.63,10.65,10.62,10.65,11000.0,7.6948,7.7093,7.6876,7.7093,11000.0
2007-02-06 12:30:00,10.63,10.68,10.62,10.67,18200.0,7.6948,7.731,7.6876,7.7238,18200.0
2007-02-06 13:00:00,10.68,10.69,10.68,10.69,6300.0,7.731,7.7383,7.731,7.7383,6300.0
2007-02-06 13:30:00,10.68,10.74,10.68,10.73,39000.0,7.731,7.7744,7.731,7.7672,39000.0
2007-02-06 14:00:00,10.73,10.74,10.72,10.73,16500.0,7.7672,7.7744,7.76,7.7672,16500.0
2007-02-06 14:30:00,10.74,10.76,10.72,10.75,41400.0,7.7744,7.7889,7.76,7.7817,41400.0
2007-02-06 15:00:00,10.75,10.78,10.74,10.78,35500.0,7.7817,7.8034,7.7744,7.8034,35500.0
2007-02-06 15:30:00,10.77,10.8,10.72,10.76,133300.0,7.7962,7.8179,7.76,7.7889,133300.0
2007-02-07 09:30:00,10.75,10.75,10.7,10.74,71400.0,7.7817,7.7817,7.7455,7.7744,71400.0
2007-02-07 10:00:00,10.74,10.78,10.71,10.75,71400.0,7.7744,7.8034,7.7527,7.7817,71400.0
2007-02-07 10:30:00,10.74,10.79,10.72,10.79,33700.0,7.7744,7.8106,7.76,7.8106,33700.0
2007-02-07 11:00:00,10.79,10.82,10.78,10.81,36300.0,7.8106,7.8324,7.8034,7.8251,36300.0
2007-02-07 11:30:00,10.81,10.83,10.79,10.82,29100.0,7.8251,7.8396,7.8106,7.8324,29100.0
2007-02-07 12:00:00,10.8,10.81,10.75,10.75,42800.0,7.8179,7.8251,7.7817,7.7817,42800.0
2007-02-07 12:30:00,10.76,10.76,10.7,10.74,80600.0,7.7889,7.7889,7.7455,7.7744,80600.0
2007-02-07 13:00:00,10.75,10.82,10.74,10.8,55400.0,7.7817,7.8324,7.7744,7.8179,55400.0
2007-02-07 13:30:00,10.79,10.8,10.74,10.75,39800.0,7.8106,7.8179,7.7744,7.7817,39800.0
2007-02-07 14:00:00,10.76,10.77,10.74,10.74,57000.0,7.7889,7.7962,7.7744,7.7744,57000.0
2007-02-07 14:30:00,10.75,10.75,10.7,10.7,41500.0,7.7817,7.7817,7.7455,7.7455,41500.0
2007-02-07 15:00:00,10.7,10.74,10.69,10.72,37900.0,7.7455,7.7744,7.7383,7.76,37900.0
2007-02-07 15:30:00,10.73,10.74,10.7,10.73,100500.0,7.7672,7.7744,7.7455,7.7672,100500.0
2007-02-08 09:30:00,10.76,10.76,10.71,10.76,35300.0,7.7889,7.7889,7.7527,7.7889,35300.0
2007-02-08 10:00:00,10.76,10.81,10.76,10.81,34000.0,7.7889,7.8251,7.7889,7.8251,34000.0
2007-02-08 10:30:00,10.82,10.83,10.79,10.81,55800.0,7.8324,7.8396,7.8106,7.8251,55800.0
2007-02-08 11:00:00,10.81,10.83,10.81,10.82,92400.0,7.8251,7.8396,7.8251,7.8324,92400.0
2007-02-08 11:30:00,10.82,10.82,10.8,10.8,58900.0,7.8324,7.8324,7.8179,7.8179,58900.0
2007-02-08 12:00:00,10.81,10.83,10.8,10.82,23300.0,7.8251,7.8396,7.8179,7.8324,23300.0
2007-02-08 12:30:00,10.81,10.83,10.81,10.82,13200.0,7.8251,7.8396,7.8251,7.8324,13200.0
2007-02-08 13:00:00,10.81,10.84,10.81,10.83,16300.0,7.8251,7.8468,7.8251,7.8396,16300.0
2007-02-08 13:30:00,10.82,10.83,10.79,10.8,16300.0,7.8324,7.8396,7.8106,7.8179,16300.0
2007-02-08 14:00:00,10.79,10.82,10.79,10.81,25200.0,7.8106,7.8324,7.8106,7.8251,25200.0
2007-02-08 14:30:00,10.81,10.84,10.81,10.83,38100.0,7.8251,7.8468,7.8251,7.8396,38100.0
2007-02-08 15:00:00,10.83,10.85,10.82,10.83,116700.0,7.8396,7.8541,7.8324,7.8396,116700.0
2007-02-08 15:30:00,10.82,10.83,10.78,10.81,107600.0,7.8324,7.8396,7.8034,7.8251,107600.0
2007-02-09 09:30:00,10.84,10.84,10.8,10.84,68400.0,7.8468,7.8468,7.8179,7.8468,68400.0
2007-02-09 10:00:00,10.83,11.0,10.78,10.8,210900.0,7.8396,7.9627,7.8034,7.8179,210900.0
2007-02-09 10:30:00,10.8,10.82,10.78,10.82,82700.0,7.8179,7.8324,7.8034,7.8324,82700.0
2007-02-09 11:00:00,10.81,10.82,10.75,10.75,29600.0,7.8251,7.8324,7.7817,7.7817,29600.0
2007-02-09 11:30:00,10.76,10.76,10.75,10.76,20400.0,7.7889,7.7889,7.7817,7.7889,20400.0
2007-02-09 12:00:00,10.76,10.81,10.76,10.81,15300.0,7.7889,7.8251,7.7889,7.8251,15300.0
2007-02-09 12:30:00,10.8,10.81,10.8,10.8,36800.0,7.8179,7.8251,7.8179,7.8179,36800.0
2007-02-09 13:00:00,10.8,10.81,10.79,10.79,21400.0,7.8179,7.8251,7.8106,7.8106,21400.0
2007-02-09 13:30:00,10.79,10.8,10.73,10.74,17700.0,7.8106,7.8179,7.7672,7.7744,17700.0
2007-02-09 14:00:00,10.73,10.74,10.71,10.72,26600.0,7.7672,7.7744,7.7527,7.76,26600.0
2007-02-09 14:30:00,10.73,10.76,10.73,10.76,35900.0,7.7672,7.7889,7.7672,7.7889,35900.0
2007-02-09 15:00:00,10.76,10.78,10.75,10.77,87000.0,7.7889,7.8034,7.7817,7.7962,87000.0
2007-02-09 15:30:00,10.77,10.81,10.76,10.76,56100.0,7.7962,7.8251,7.7889,7.7889,56100.0
2007-02-12 09:30:00,10.82,10.93,10.8,10.91,77300.0,7.8324,7.912,7.8179,7.8975,77300.0
2007-02-12 10:00:00,10.91,10.98,10.85,10.87,178000.0,7.8975,7.9482,7.8541,7.8686,178000.0
2007-02-12 10:30:00,10.89,10.94,10.88,10.91,24700.0,7.883,7.9192,7.8758,7.8975,24700.0
2007-02-12 11:00:00,10.91,10.93,10.87,10.89,20000.0,7.8975,7.912,7.8686,7.883,20000.0
2007-02-12 11:30:00,10.86,10.87,10.75,10.79,72300.0,7.8613,7.8686,7.7817,7.8106,72300.0
2007-02-12 12:00:00,10.78,10.81,10.78,10.78,39700.0,7.8034,7.8251,7.8034,7.8034,39700.0
2007-02-12 12:30:00,10.78,10.84,10.76,10.81,30700.0,7.8034,7.8468,7.7889,7.8251,30700.0
2007-02-12 13:00:00,10.81,10.83,10.8,10.82,43100.0,7.8251,7.8396,7.8179,7.8324,43100.0
2007-02-12 13:30:00,10.81,10.82,10.8,10.81,50700.0,7.8251,7.8324,7.8179,7.8251,50700.0
2007-02-12 14:00:00,10.8,10.82,10.79,10.8,41200.0,7.8179,7.8324,7.8106,7.8179,41200.0
2007-02-12 14:30:00,10.8,10.81,10.75,10.76,139300.0,7.8179,7.8251,7.7817,7.7889,139300.0
2007-02-12 15:00:00,10.76,10.81,10.75,10.81,50300.0,7.7889,7.8251,7.7817,7.8251,50300.0
2007-02-12 15:30:00,10.81,10.82,10.78,10.8,78000.0,7.8251,7.8324,7.8034,7.8179,78000.0
2007-02-13 09:30:00,10.78,10.84,10.66,10.84,18100.0,7.8034,7.8468,7.7165,7.8468,18100.0
2007-02-13 10:00:00,10.83,10.88,10.58,10.72,283900.0,7.8396,7.8758,7.6586,7.76,283900.0
2007-02-13 10:30:00,10.72,10.83,10.72,10.83,22000.0,7.76,7.8396,7.76,7.8396,22000.0
2007-02-13 11:00:00,10.81,10.83,10.78,10.81,28000.0,7.8251,7.8396,7.8034,7.8251,28000.0
2007-02-13 11:30:00,10.81,10.84,10.8,10.81,15700.0,7.8251,7.8468,7.8179,7.8251,15700.0
2007-02-13 12:00:00,10.82,10.84,10.8,10.81,22900.0,7.8324,7.8468,7.8179,7.8251,22900.0
2007-02-13 12:30:00,10.82,10.82,10.8,10.8,8300.0,7.8324,7.8324,7.8179,7.8179,8300.0
2007-02-13 13:00:00,10.8,10.83,10.8,10.81,6900.0,7.8179,7.8396,7.8179,7.8251,6900.0
2007-02-13 13:30:00,10.81,10.82,10.79,10.8,13700.0,7.8251,7.8324,7.8106,7.8179,13700.0
2007-02-13 14:00:00,10.79,10.8,10.79,10.79,17200.0,7.8106,7.8179,7.8106,7.8106,17200.0
2007-02-13 14:30:00,10.79,10.8,10.79,10.8,34000.0,7.8106,7.8179,7.8106,7.8179,34000.0
2007-02-13 15:00:00,10.79,10.8,10.79,10.8,46800.0,7.8106,7.8179,7.8106,7.8179,46800.0
2007-02-13 15:30:00,10.8,10.83,10.79,10.83,138200.0,7.8179,7.8396,7.8106,7.8396,138200.0
2007-02-14 09:30:00,10.87,10.89,10.8,10.87,23400.0,7.8686,7.883,7.8179,7.8686,23400.0
2007-02-14 10:00:00,10.87,10.9,10.85,10.85,44400.0,7.8686,7.8903,7.8541,7.8541,44400.0
2007-02-14 10:30:00,10.85,10.87,10.85,10.86,13500.0,7.8541,7.8686,7.8541,7.8613,13500.0
2007-02-14 11:00:00,10.86,10.86,10.78,10.79,25800.0,7.8613,7.8613,7.8034,7.8106,25800.0
2007-02-14 11:30:00,10.8,10.84,10.79,10.83,32400.0,7.8179,7.8468,7.8106,7.8396,32400.0
2007-02-14 12:00:00,10.85,10.85,10.83,10.84,9400.0,7.8541,7.8541,7.8396,7.8468,9400.0
2007-02-14 12:30:00,10.83,10.85,10.83,10.84,10800.0,7.8396,7.8541,7.8396,7.8468,10800.0
2007-02-14 13:00:00,10.85,10.87,10.84,10.86,24200.0,7.8541,7.8686,7.8468,7.8613,24200.0
2007-02-14 13:30:00,10.86,10.86,10.85,10.86,27300.0,7.8613,7.8613,7.8541,7.8613,27300.0
2007-02-14 14:00:00,10.86,10.86,10.83,10.85,21100.0,7.8613,7.8613,7.8396,7.8541,21100.0
2007-02-14 14:30:00,10.85,10.86,10.83,10.84,23600.0,7.8541,7.8613,7.8396,7.8468,23600.0
2007-02-14 15:00:00,10.83,10.85,10.83,10.85,27400.0,7.8396,7.8541,7.8396,7.8541,27400.0
2007-02-14 15:30:00,10.85,10.87,10.83,10.84,84700.0,7.8541,7.8686,7.8396,7.8468,84700.0
2007-02-15 09:30:00,10.89,10.9,10.86,10.88,36400.0,7.883,7.8903,7.8613,7.8758,36400.0
2007-02-15 10:00:00,10.89,10.89,10.84,10.85,34700.0,7.883,7.883,7.8468,7.8541,34700.0
2007-02-15 10:30:00,10.85,10.85,10.81,10.82,38600.0,7.8541,7.8541,7.8251,7.8324,38600.0
2007-02-15 11:00:00,10.82,10.84,10.81,10.84,24800.0,7.8324,7.8468,7.8251,7.8468,24800.0
2007-02-15 11:30:00,10.84,10.85,10.83,10.83,23600.0,7.8468,7.8541,7.8396,7.8396,23600.0
2007-02-15 12:00:00,10.83,10.84,10.82,10.83,17100.0,7.8396,7.8468,7.8324,7.8396,17100.0
2007-02-15 12:30:00,10.82,10.83,10.82,10.82,14300.0,7.8324,7.8396,7.8324,7.8324,14300.0
2007-02-15 13:00:00,10.83,10.83,10.82,10.83,16600.0,7.8396,7.8396,7.8324,7.8396,16600.0
2007-02-15 13:30:00,10.83,10.84,10.82,10.84,25500.0,7.8396,7.8468,7.8324,7.8468,25500.0
2007-02-15 14:00:00,10.84,10.85,10.83,10.85,27800.0,7.8468,7.8541,7.8396,7.8541,27800.0
2007-02-15 14:30:00,10.84,10.85,10.84,10.85,33600.0,7.8468,7.8541,7.8468,7.8541,33600.0
2007-02-15 15:00:00,10.85,10.85,10.84,10.85,43800.0,7.8541,7.8541,7.8468,7.8541,43800.0
2007-02-15 15:30:00,10.85,10.85,10.84,10.85,78500.0,7.8541,7.8541,7.8468,7.8541,78500.0
2007-02-16 09:30:00,10.87,10.9,10.81,10.88,39000.0,7.8686,7.8903,7.8251,7.8758,39000.0
2007-02-16 10:00:00,10.88,10.95,10.76,10.85,1011200.0,7.8758,7.9265,7.7889,7.8541,1011200.0
2007-02-16 10:30:00,10.85,10.91,10.84,10.9,46300.0,7.8541,7.8975,7.8468,7.8903,46300.0
2007-02-16 11:00:00,10.9,10.93,10.89,10.9,47100.0,7.8903,7.912,7.883,7.8903,47100.0
2007-02-16 11:30:00,10.9,10.91,10.88,10.9,19400.0,7.8903,7.8975,7.8758,7.8903,19400.0
2007-02-16 12:00:00,10.89,10.92,10.89,10.92,72700.0,7.883,7.9047,7.883,7.9047,72700.0
2007-02-16 12:30:00,10.91,10.94,10.91,10.93,42500.0,7.8975,7.9192,7.8975,7.912,42500.0
2007-02-16 13:00:00,10.92,10.93,10.88,10.9,23900.0,7.9047,7.912,7.8758,7.8903,23900.0
2007-02-16 13:30:00,10.89,10.92,10.88,10.92,42100.0,7.883,7.9047,7.8758,7.9047,42100.0
2007-02-16 14:00:00,10.91,10.92,10.89,10.89,27300.0,7.8975,7.9047,7.883,7.883,27300.0
2007-02-16 14:30:00,10.89,10.91,10.89,10.9,21400.0,7.883,7.8975,7.883,7.8903,21400.0
2007-02-16 15:00:00,10.9,10.92,10.9,10.92,20700.0,7.8903,7.9047,7.8903,7.9047,20700.0
2007-02-16 15:30:00,10.91,10.93,10.87,10.9,71300.0,7.8975,7.912,7.8686,7.8903,71300.0
2007-02-20 09:30:00,11.0,11.44,11.0,11.28,388600.0,7.9627,8.2812,7.9627,8.1653,388600.0
2007-02-20 10:00:00,11.27,11.42,11.26,11.41,254800.0,8.1581,8.2667,8.1509,8.2594,254800.0
2007-02-20 10:30:00,11.41,11.78,11.4,11.68,575600.0,8.2594,8.5273,8.2522,8.4549,575600.0
2007-02-20 11:00:00,11.68,11.69,11.63,11.65,105100.0,8.4549,8.4621,8.4187,8.4332,105100.0
2007-02-20 11:30:00,11.64,11.77,11.64,11.7,152300.0,8.4259,8.52,8.4259,8.4694,152300.0
2007-02-20 12:00:00,11.7,11.74,11.68,11.7,102300.0,8.4694,8.4983,8.4549,8.4694,102300.0
2007-02-20 12:30:00,11.69,11.75,11.69,11.73,116600.0,8.4621,8.5056,8.4621,8.4911,116600.0
2007-02-20 13:00:00,11.72,11.85,11.71,11.83,322800.0,8.4839,8.578,8.4766,8.5635,322800.0
2007-02-20 13:30:00,11.83,11.89,11.74,11.8,122900.0,8.5635,8.6069,8.4983,8.5418,122900.0
2007-02-20 14:00:00,11.8,11.84,11.77,11.78,138100.0,8.5418,8.5707,8.52,8.5273,138100.0
2007-02-20 14:30:00,11.77,11.81,11.77,11.8,150100.0,8.52,8.549,8.52,8.5418,150100.0
2007-02-20 15:00:00,11.81,11.81,11.78,11.8,354100.0,8.549,8.549,8.5273,8.5418,354100.0
2007-02-20 15:30:00,11.8,11.8,11.72,11.8,212800.0,8.5418,8.5418,8.4839,8.5418,212800.0
2007-02-21 09:30:00,11.98,12.1,11.87,12.0,326600.0,8.6721,8.7589,8.5924,8.6865,326600.0
2007-02-21 10:00:00,12.0,12.08,11.99,12.0,233600.0,8.6865,8.7444,8.6793,8.6865,233600.0
2007-02-21 10:30:00,12.0,12.01,11.88,11.96,118900.0,8.6865,8.6938,8.5997,8.6576,118900.0
2007-02-21 11:00:00,11.97,11.99,11.88,11.97,101000.0,8.6648,8.6793,8.5997,8.6648,101000.0
2007-02-21 11:30:00,11.96,12.02,11.96,12.0,79900.0,8.6576,8.701,8.6576,8.6865,79900.0
2007-02-21 12:00:00,12.0,12.01,11.98,11.99,63700.0,8.6865,8.6938,8.6721,8.6793,63700.0
2007-02-21 12:30:00,11.99,12.0,11.97,11.98,97100.0,8.6793,8.6865,8.6648,8.6721,97100.0
2007-02-21 13:00:00,11.98,11.98,11.97,11.98,64700.0,8.6721,8.6721,8.6648,8.6721,64700.0
2007-02-21 13:30:00,11.98,11.98,11.96,11.98,44100.0,8.6721,8.6721,8.6576,8.6721,44100.0
2007-02-21 14:00:00,11.98,11.98,11.94,11.95,64400.0,8.6721,8.6721,8.6431,8.6503,64400.0
2007-02-21 14:30:00,11.95,11.96,11.9,11.93,69700.0,8.6503,8.6576,8.6141,8.6359,69700.0
2007-02-21 15:00:00,11.94,11.94,11.68,11.87,192300.0,8.6431,8.6431,8.4549,8.5924,192300.0
2007-02-21 15:30:00,11.87,11.9,11.7,11.75,427900.0,8.5924,8.6141,8.4694,8.5056,427900.0
2007-02-22 09:30:00,11.85,11.9,11.75,11.84,82900.0,8.578,8.6141,8.5056,8.5707,82900.0
2007-02-22 10:00:00,11.85,11.9,11.74,11.88,120400.0,8.578,8.6141,8.4983,8.5997,120400.0
2007-02-22 10:30:00,11.88,11.96,11.86,11.89,75500.0,8.5997,8.6576,8.5852,8.6069,75500.0
2007-02-22 11:00:00,11.89,11.89,11.83,11.84,69100.0,8.6069,8.6069,8.5635,8.5707,69100.0
2007-02-22 11:30:00,11.84,11.86,11.74,11.74,78100.0,8.5707,8.5852,8.4983,8.4983,78100.0
2007-02-22 12:00:00,11.75,11.75,11.74,11.74,20000.0,8.5056,8.5056,8.4983,8.4983,20000.0
2007-02-22 12:30:00,11.75,11.75,11.73,11.75,38000.0,8.5056,8.5056,8.4911,8.5056,38000.0
2007-02-22 13:00:00,11.75,11.75,11.71,11.71,38800.0,8.5056,8.5056,8.4766,8.4766,38800.0
2007-02-22 13:30:00,11.71,11.74,11.62,11.65,159500.0,8.4766,8.4983,8.4115,8.4332,159500.0
2007-02-22 14:00:00,11.65,11.73,11.65,11.72,49800.0,8.4332,8.4911,8.4332,8.4839,49800.0
2007-02-22 14:30:00,11.71,11.73,11.71,11.71,47200.0,8.4766,8.4911,8.4766,8.4766,47200.0
2007-02-22 15:00:00,11.71,11.72,11.69,11.7,62400.0,8.4766,8.4839,8.4621,8.4694,62400.0
2007-02-22 15:30:00,11.7,11.75,11.7,11.75,70200.0,8.4694,8.5056,8.4694,8.5056,70200.0
2007-02-23 09:30:00,11.8,11.88,11.78,11.86,110800.0,8.5418,8.5997,8.5273,8.5852,110800.0
2007-02-23 10:00:00,11.85,11.88,11.79,11.81,124300.0,8.578,8.5997,8.5345,8.549,124300.0
2007-02-23 10:30:00,11.81,11.88,11.8,11.84,35100.0,8.549,8.5997,8.5418,8.5707,35100.0
2007-02-23 11:00:00,11.85,11.87,11.83,11.85,44600.0,8.578,8.5924,8.5635,8.578,44600.0
2007-02-23 11:30:00,11.84,11.85,11.77,11.8,67200.0,8.5707,8.578,8.52,8.5418,67200.0
2007-02-23 12:00:00,11.8,11.81,11.79,11.81,30700.0,8.5418,8.549,8.5345,8.549,30700.0
2007-02-23 12:30:00,11.81,11.81,11.79,11.8,43000.0,8.549,8.549,8.5345,8.5418,43000.0
2007-02-23 13:00:00,11.8,11.8,11.79,11.8,65100.0,8.5418,8.5418,8.5345,8.5418,65100.0
2007-02-23 13:30:00,11.8,11.8,11.79,11.8,25400.0,8.5418,8.5418,8.5345,8.5418,25400.0
2007-02-23 14:00:00,11.8,11.81,11.79,11.8,63500.0,8.5418,8.549,8.5345,8.5418,63500.0
2007-02-23 14:30:00,11.81,11.83,11.8,11.82,80800.0,8.549,8.5635,8.5418,8.5562,80800.0
2007-02-23 15:00:00,11.82,11.95,11.81,11.9,140500.0,8.5562,8.6503,8.549,8.6141,140500.0
2007-02-23 15:30:00,11.91,11.94,11.8,11.85,181400.0,8.6214,8.6431,8.5418,8.578,181400.0
2007-02-26 09:30:00,11.9,11.91,11.82,11.82,102600.0,8.6141,8.6214,8.5562,8.5562,102600.0
2007-02-26 10:00:00,11.83,11.85,11.82,11.84,42400.0,8.5635,8.578,8.5562,8.5707,42400.0
2007-02-26 10:30:00,11.84,11.85,11.82,11.84,229900.0,8.5707,8.578,8.5562,8.5707,229900.0
2007-02-26 11:00:00,11.84,11.84,11.79,11.79,100900.0,8.5707,8.5707,8.5345,8.5345,100900.0
2007-02-26 11:30:00,11.78,11.79,11.7,11.71,97400.0,8.5273,8.5345,8.4694,8.4766,97400.0
2007-02-26 12:00:00,11.7,11.71,11.65,11.65,71600.0,8.4694,8.4766,8.4332,8.4332,71600.0
2007-02-26 12:30:00,11.65,11.71,11.65,11.7,72700.0,8.4332,8.4766,8.4332,8.4694,72700.0
2007-02-26 13:00:00,11.7,11.71,11.64,11.65,65600.0,8.4694,8.4766,8.4259,8.4332,65600.0
2007-02-26 13:30:00,11.65,11.73,11.64,11.72,98600.0,8.4332,8.4911,8.4259,8.4839,98600.0
2007-02-26 14:00:00,11.72,11.75,11.69,11.72,93400.0,8.4839,8.5056,8.4621,8.4839,93400.0
2007-02-26 14:30:00,11.72,11.73,11.68,11.69,60500.0,8.4839,8.4911,8.4549,8.4621,60500.0
2007-02-26 15:00:00,11.68,11.72,11.66,11.7,127500.0,8.4549,8.4839,8.4404,8.4694,127500.0
2007-02-26 15:30:00,11.7,11.73,11.67,11.71,136800.0,8.4694,8.4911,8.4477,8.4766,136800.0
2007-02-27 09:30:00,11.65,11.68,11.33,11.52,208500.0,8.4332,8.4549,8.2015,8.3391,208500.0
2007-02-27 10:00:00,11.52,11.58,11.47,11.5,146300.0,8.3391,8.3825,8.3029,8.3246,146300.0
2007-02-27 10:30:00,11.5,11.5,11.44,11.46,76800.0,8.3246,8.3246,8.2812,8.2956,76800.0
2007-02-27 11:00:00,11.45,11.5,11.37,11.5,193700.0,8.2884,8.3246,8.2305,8.3246,193700.0
2007-02-27 11:30:00,11.5,11.5,11.44,11.45,85700.0,8.3246,8.3246,8.2812,8.2884,85700.0
2007-02-27 12:00:00,11.45,11.47,11.44,11.45,129100.0,8.2884,8.3029,8.2812,8.2884,129100.0
2007-02-27 12:30:00,11.45,11.51,11.45,11.48,36900.0,8.2884,8.3318,8.2884,8.3101,36900.0
2007-02-27 13:00:00,11.48,11.5,11.47,11.47,88100.0,8.3101,8.3246,8.3029,8.3029,88100.0
2007-02-27 13:30:00,11.47,11.48,11.44,11.46,505500.0,8.3029,8.3101,8.2812,8.2956,505500.0
2007-02-27 14:00:00,11.45,11.46,11.29,11.33,212600.0,8.2884,8.2956,8.1726,8.2015,212600.0
2007-02-27 14:30:00,11.33,11.4,11.31,11.34,180700.0,8.2015,8.2522,8.1871,8.2088,180700.0
2007-02-27 15:00:00,11.34,11.44,11.27,11.4,70400.0,8.2088,8.2812,8.1581,8.2522,70400.0
2007-02-27 15:30:00,11.39,11.41,11.39,11.4,179700.0,8.245,8.2594,8.245,8.2522,179700.0
2007-02-28 09:30:00,11.45,11.8,11.4,11.64,684500.0,8.2884,8.5418,8.2522,8.4259,684500.0
2007-02-28 10:00:00,11.64,11.72,11.59,11.65,123800.0,8.4259,8.4839,8.3897,8.4332,123800.0
2007-02-28 10:30:00,11.65,11.8,11.64,11.79,148000.0,8.4332,8.5418,8.4259,8.5345,148000.0
2007-02-28 11:00:00,11.79,11.9,11.74,11.84,149600.0,8.5345,8.6141,8.4983,8.5707,149600.0
2007-02-28 11:30:00,11.79,11.88,11.74,11.77,70100.0,8.5345,8.5997,8.4983,8.52,70100.0
2007-02-28 12:00:00,11.77,11.91,11.77,11.87,155500.0,8.52,8.6214,8.52,8.5924,155500.0
2007-02-28 12:30:00,11.88,11.89,11.8,11.83,69000.0,8.5997,8.6069,8.5418,8.5635,69000.0
2007-02-28 13:00:00,11.84,11.85,11.78,11.8,58800.0,8.5707,8.578,8.5273,8.5418,58800.0
2007-02-28 13:30:00,11.8,11.82,11.77,11.79,114800.0,8.5418,8.5562,8.52,8.5345,114800.0
2007-02-28 14:00:00,11.78,11.81,11.78,11.8,87400.0,8.5273,8.549,8.5273,8.5418,87400.0
2007-02-28 14:30:00,11.8,11.8,11.78,11.8,77400.0,8.5418,8.5418,8.5273,8.5418,77400.0
2007-02-28 15:00:00,11.79,11.81,11.76,11.76,196900.0,8.5345,8.549,8.5128,8.5128,196900.0
2007-02-28 15:30:00,11.76,11.78,11.72,11.73,243000.0,8.5128,8.5273,8.4839,8.4911,243000.0
2007-03-01 09:30:00,11.5,11.58,11.33,11.53,204600.0,8.3246,8.3825,8.2015,8.3463,204600.0
2007-03-01 10:00:00,11.54,11.68,11.48,11.5,226500.0,8.3536,8.4549,8.3101,8.3246,226500.0
2007-03-01 10:30:00,11.5,11.54,11.47,11.5,78900.0,8.3246,8.3536,8.3029,8.3246,78900.0
2007-03-01 11:00:00,11.54,11.62,11.47,11.6,96400.0,8.3536,8.4115,8.3029,8.397,96400.0
2007-03-01 11:30:00,11.6,11.68,11.57,11.59,120300.0,8.397,8.4549,8.3753,8.3897,120300.0
2007-03-01 12:00:00,11.59,11.62,11.57,11.6,68900.0,8.3897,8.4115,8.3753,8.397,68900.0
2007-03-01 12:30:00,11.59,11.61,11.59,11.61,44100.0,8.3897,8.4042,8.3897,8.4042,44100.0
2007-03-01 13:00:00,11.61,11.61,11.59,11.6,53400.0,8.4042,8.4042,8.3897,8.397,53400.0
2007-03-01 13:30:00,11.6,11.62,11.59,11.61,59400.0,8.397,8.4115,8.3897,8.4042,59400.0
2007-03-01 14:00:00,11.61,11.66,11.59,11.66,294800.0,8.4042,8.4404,8.3897,8.4404,294800.0
2007-03-01 14:30:00,11.66,11.68,11.65,11.68,143500.0,8.4404,8.4549,8.4332,8.4549,143500.0
2007-03-01 15:00:00,11.68,11.68,11.61,11.62,52300.0,8.4549,8.4549,8.4042,8.4115,52300.0
2007-03-01 15:30:00,11.62,11.65,11.6,11.64,133600.0,8.4115,8.4332,8.397,8.4259,133600.0
2007-03-02 09:30:00,11.6,11.64,11.5,11.56,65300.0,8.397,8.4259,8.3246,8.368,65300.0
2007-03-02 10:00:00,11.56,11.67,11.56,11.6,72900.0,8.368,8.4477,8.368,8.397,72900.0
2007-03-02 10:30:00,11.6,11.72,11.58,11.69,92900.0,8.397,8.4839,8.3825,8.4621,92900.0
2007-03-02 11:00:00,11.71,11.71,11.56,11.58,162400.0,8.4766,8.4766,8.368,8.3825,162400.0
2007-03-02 11:30:00,11.58,11.62,11.58,11.61,34300.0,8.3825,8.4115,8.3825,8.4042,34300.0
2007-03-02 12:00:00,11.62,11.62,11.57,11.58,42100.0,8.4115,8.4115,8.3753,8.3825,42100.0
2007-03-02 12:30:00,11.57,11.61,11.57,11.61,32800.0,8.3753,8.4042,8.3753,8.4042,32800.0
2007-03-02 13:00:00,11.6,11.62,11.57,11.6,50200.0,8.397,8.4115,8.3753,8.397,50200.0
2007-03-02 13:30:00,11.61,11.62,11.58,11.59,31400.0,8.4042,8.4115,8.3825,8.3897,31400.0
2007-03-02 14:00:00,11.6,11.6,11.53,11.55,83500.0,8.397,8.397,8.3463,8.3608,83500.0
2007-03-02 14:30:00,11.54,11.56,11.52,11.55,96000.0,8.3536,8.368,8.3391,8.3608,96000.0
2007-03-02 15:00:00,11.56,11.58,11.54,11.55,66300.0,8.368,8.3825,8.3536,8.3608,66300.0
2007-03-02 15:30:00,11.55,11.55,11.51,11.52,40100.0,8.3608,8.3608,8.3318,8.3391,40100.0
2007-03-05 09:30:00,11.5,11.57,11.4,11.44,141400.0,8.3246,8.3753,8.2522,8.2812,141400.0
2007-03-05 10:00:00,11.44,11.48,11.4,11.46,60500.0,8.2812,8.3101,8.2522,8.2956,60500.0
2007-03-05 10:30:00,11.47,11.47,11.39,11.4,181600.0,8.3029,8.3029,8.245,8.2522,181600.0
2007-03-05 11:00:00,11.39,11.41,11.38,11.39,103000.0,8.245,8.2594,8.2377,8.245,103000.0
2007-03-05 11:30:00,11.39,11.39,11.37,11.38,42400.0,8.245,8.245,8.2305,8.2377,42400.0
2007-03-05 12:00:00,11.38,11.4,11.38,11.39,54000.0,8.2377,8.2522,8.2377,8.245,54000.0
2007-03-05 12:30:00,11.4,11.4,11.36,11.39,56900.0,8.2522,8.2522,8.2233,8.245,56900.0
2007-03-05 13:00:00,11.39,11.42,11.38,11.39,111200.0,8.245,8.2667,8.2377,8.245,111200.0
2007-03-05 13:30:00,11.39,11.47,11.39,11.46,41200.0,8.245,8.3029,8.245,8.2956,41200.0
2007-03-05 14:00:00,11.47,11.57,11.42,11.56,166700.0,8.3029,8.3753,8.2667,8.368,166700.0
2007-03-05 14:30:00,11.55,11.6,11.54,11.6,88900.0,8.3608,8.397,8.3536,8.397,88900.0
2007-03-05 15:00:00,11.59,11.6,11.5,11.58,103800.0,8.3897,8.397,8.3246,8.3825,103800.0
2007-03-05 15:30:00,11.59,11.61,11.45,11.46,90300.0,8.3897,8.4042,8.2884,8.2956,90300.0
2007-03-06 09:30:00,11.5,11.56,11.44,11.5,145900.0,8.3246,8.368,8.2812,8.3246,145900.0
2007-03-06 10:00:00,11.5,11.54,11.47,11.53,54400.0,8.3246,8.3536,8.3029,8.3463,54400.0
2007-03-06 10:30:00,11.53,11.53,11.42,11.44,47700.0,8.3463,8.3463,8.2667,8.2812,47700.0
2007-03-06 11:00:00,11.42,11.47,11.39,11.46,52200.0,8.2667,8.3029,8.245,8.2956,52200.0
2007-03-06 11:30:00,11.45,11.49,11.44,11.49,50200.0,8.2884,8.3174,8.2812,8.3174,50200.0
2007-03-06 12:00:00,11.49,11.65,11.49,11.65,45100.0,8.3174,8.4332,8.3174,8.4332,45100.0
2007-03-06 12:30:00,11.64,11.65,11.48,11.57,53500.0,8.4259,8.4332,8.3101,8.3753,53500.0
2007-03-06 13:00:00,11.58,11.64,11.56,11.62,36700.0,8.3825,8.4259,8.368,8.4115,36700.0
2007-03-06 13:30:00,11.61,11.82,11.61,11.81,131900.0,8.4042,8.5562,8.4042,8.549,131900.0
2007-03-06 14:00:00,11.81,11.84,11.78,11.82,95800.0,8.549,8.5707,8.5273,8.5562,95800.0
2007-03-06 14:30:00,11.83,11.83,11.8,11.82,65500.0,8.5635,8.5635,8.5418,8.5562,65500.0
2007-03-06 15:00:00,11.81,11.88,11.81,11.82,129400.0,8.549,8.5997,8.549,8.5562,129400.0
2007-03-06 15:30:00,11.83,11.9,11.82,11.84,334800.0,8.5635,8.6141,8.5562,8.5707,334800.0
2007-03-07 09:30:00,11.81,11.82,11.68,11.7,66500.0,8.549,8.5562,8.4549,8.4694,66500.0
2007-03-07 10:00:00,11.71,11.74,11.7,11.74,34300.0,8.4766,8.4983,8.4694,8.4983,34300.0
2007-03-07 10:30:00,11.74,11.74,11.73,11.74,20800.0,8.4983,8.4983,8.4911,8.4983,20800.0
2007-03-07 11:00:00,11.74,11.75,11.72,11.72,38500.0,8.4983,8.5056,8.4839,8.4839,38500.0
2007-03-07 11:30:00,11.73,11.79,11.72,11.78,41500.0,8.4911,8.5345,8.4839,8.5273,41500.0
2007-03-07 12:00:00,11.79,11.93,11.78,11.9,149100.0,8.5345,8.6359,8.5273,8.6141,149100.0
2007-03-07 12:30:00,11.9,11.94,11.89,11.94,85200.0,8.6141,8.6431,8.6069,8.6431,85200.0
2007-03-07 13:00:00,11.94,11.97,11.92,11.95,93900.0,8.6431,8.6648,8.6286,8.6503,93900.0
2007-03-07 13:30:00,11.95,12.0,11.95,11.99,145000.0,8.6503,8.6865,8.6503,8.6793,145000.0
2007-03-07 14:00:00,11.98,11.99,11.86,11.89,96900.0,8.6721,8.6793,8.5852,8.6069,96900.0
2007-03-07 14:30:00,11.89,11.98,11.88,11.96,77700.0,8.6069,8.6721,8.5997,8.6576,77700.0
2007-03-07 15:00:00,11.95,11.99,11.9,11.92,96400.0,8.6503,8.6793,8.6141,8.6286,96400.0
2007-03-07 15:30:00,11.92,11.95,11.89,11.95,143100.0,8.6286,8.6503,8.6069,8.6503,143100.0
2007-03-08 09:30:00,12.0,12.04,11.93,12.0,154300.0,8.6865,8.7155,8.6359,8.6865,154300.0
2007-03-08 10:00:00,11.99,12.01,11.95,11.99,159300.0,8.6793,8.6938,8.6503,8.6793,159300.0
2007-03-08 10:30:00,11.99,12.11,11.97,12.09,201200.0,8.6793,8.7662,8.6648,8.7517,201200.0
2007-03-08 11:00:00,12.1,12.16,12.06,12.16,180400.0,8.7589,8.8024,8.73,8.8024,180400.0
2007-03-08 11:30:00,12.16,12.28,12.16,12.22,268100.0,8.8024,8.8892,8.8024,8.8458,268100.0
2007-03-08 12:00:00,12.23,12.23,12.18,12.19,166800.0,8.853,8.853,8.8168,8.8241,166800.0
2007-03-08 12:30:00,12.19,12.2,12.14,12.16,71500.0,8.8241,8.8313,8.7879,8.8024,71500.0
2007-03-08 13:00:00,12.15,12.2,12.15,12.18,120400.0,8.7951,8.8313,8.7951,8.8168,120400.0
2007-03-08 13:30:00,12.19,12.21,12.19,12.2,129100.0,8.8241,8.8386,8.8241,8.8313,129100.0
2007-03-08 14:00:00,12.2,12.2,12.17,12.18,85300.0,8.8313,8.8313,8.8096,8.8168,85300.0
2007-03-08 14:30:00,12.18,12.19,12.16,12.16,104000.0,8.8168,8.8241,8.8024,8.8024,104000.0
2007-03-08 15:00:00,12.17,12.18,12.14,12.17,130400.0,8.8096,8.8168,8.7879,8.8096,130400.0
2007-03-08 15:30:00,12.17,12.17,12.1,12.12,173400.0,8.8096,8.8096,8.7589,8.7734,173400.0
2007-03-09 09:30:00,12.18,12.33,12.16,12.29,189100.0,8.8168,8.9254,8.8024,8.8965,189100.0
2007-03-09 10:00:00,12.31,12.33,12.2,12.3,254200.0,8.9109,8.9254,8.8313,8.9037,254200.0
2007-03-09 10:30:00,12.3,12.31,12.28,12.28,128100.0,8.9037,8.9109,8.8892,8.8892,128100.0
2007-03-09 11:00:00,12.28,12.28,12.17,12.17,41500.0,8.8892,8.8892,8.8096,8.8096,41500.0
2007-03-09 11:30:00,12.18,12.18,12.06,12.1,160900.0,8.8168,8.8168,8.73,8.7589,160900.0
2007-03-09 12:00:00,12.11,12.12,12.0,12.11,206200.0,8.7662,8.7734,8.6865,8.7662,206200.0
2007-03-09 12:30:00,12.12,12.15,12.11,12.15,21700.0,8.7734,8.7951,8.7662,8.7951,21700.0
2007-03-09 13:00:00,12.13,12.15,12.1,12.11,32700.0,8.7806,8.7951,8.7589,8.7662,32700.0
2007-03-09 13:30:00,12.11,12.12,12.11,12.11,46200.0,8.7662,8.7734,8.7662,8.7662,46200.0
2007-03-09 14:00:00,12.1,12.16,12.1,12.13,74400.0,8.7589,8.8024,8.7589,8.7806,74400.0
2007-03-09 14:30:00,12.13,12.15,12.11,12.13,52500.0,8.7806,8.7951,8.7662,8.7806,52500.0
2007-03-09 15:00:00,12.13,12.15,12.1,12.13,150400.0,8.7806,8.7951,8.7589,8.7806,150400.0
2007-03-09 15:30:00,12.13,12.15,12.12,12.14,133300.0,8.7806,8.7951,8.7734,8.7879,133300.0
2007-03-12 09:30:00,12.15,12.16,12.09,12.11,62100.0,8.7951,8.8024,8.7517,8.7662,62100.0
2007-03-12 10:00:00,12.1,12.14,12.1,12.13,29300.0,8.7589,8.7879,8.7589,8.7806,29300.0
2007-03-12 10:30:00,12.15,12.19,12.13,12.16,64900.0,8.7951,8.8241,8.7806,8.8024,64900.0
2007-03-12 11:00:00,12.17,12.19,12.15,12.16,178400.0,8.8096,8.8241,8.7951,8.8024,178400.0
2007-03-12 11:30:00,12.17,12.2,12.17,12.18,33600.0,8.8096,8.8313,8.8096,8.8168,33600.0
2007-03-12 12:00:00,12.18,12.19,12.16,12.17,296100.0,8.8168,8.8241,8.8024,8.8096,296100.0
2007-03-12 12:30:00,12.17,12.19,12.16,12.19,274900.0,8.8096,8.8241,8.8024,8.8241,274900.0
2007-03-12 13:00:00,12.19,12.2,12.18,12.19,38900.0,8.8241,8.8313,8.8168,8.8241,38900.0
2007-03-12 13:30:00,12.19,12.2,12.18,12.2,93600.0,8.8241,8.8313,8.8168,8.8313,93600.0
2007-03-12 14:00:00,12.2,12.21,12.19,12.2,49600.0,8.8313,8.8386,8.8241,8.8313,49600.0
2007-03-12 14:30:00,12.21,12.21,12.19,12.2,41000.0,8.8386,8.8386,8.8241,8.8313,41000.0
2007-03-12 15:00:00,12.19,12.19,12.16,12.17,87300.0,8.8241,8.8241,8.8024,8.8096,87300.0
2007-03-12 15:30:00,12.17,12.17,12.15,12.15,109400.0,8.8096,8.8096,8.7951,8.7951,109400.0
2007-03-13 09:30:00,12.1,12.2,12.09,12.17,137100.0,8.7589,8.8313,8.7517,8.8096,137100.0
2007-03-13 10:00:00,12.17,12.22,12.16,12.19,53300.0,8.8096,8.8458,8.8024,8.8241,53300.0
2007-03-13 10:30:00,12.2,12.28,12.19,12.26,159600.0,8.8313,8.8892,8.8241,8.8747,159600.0
2007-03-13 11:00:00,12.27,12.31,12.22,12.22,72500.0,8.882,8.9109,8.8458,8.8458,72500.0
2007-03-13 11:30:00,12.22,12.25,12.2,12.2,65200.0,8.8458,8.8675,8.8313,8.8313,65200.0
2007-03-13 12:00:00,12.21,12.21,12.15,12.16,35200.0,8.8386,8.8386,8.7951,8.8024,35200.0
2007-03-13 12:30:00,12.15,12.16,12.1,12.1,48900.0,8.7951,8.8024,8.7589,8.7589,48900.0
2007-03-13 13:00:00,12.1,12.1,12.06,12.08,47400.0,8.7589,8.7589,8.73,8.7444,47400.0
2007-03-13 13:30:00,12.07,12.09,12.06,12.08,28800.0,8.7372,8.7517,8.73,8.7444,28800.0
2007-03-13 14:00:00,12.1,12.11,12.07,12.07,51500.0,8.7589,8.7662,8.7372,8.7372,51500.0
2007-03-13 14:30:00,12.07,12.11,12.07,12.09,86500.0,8.7372,8.7662,8.7372,8.7517,86500.0
2007-03-13 15:00:00,12.1,12.15,12.09,12.15,103200.0,8.7589,8.7951,8.7517,8.7951,103200.0
2007-03-13 15:30:00,12.15,12.16,12.1,12.11,144400.0,8.7951,8.8024,8.7589,8.7662,144400.0
2007-03-14 09:30:00,12.1,12.17,12.02,12.1,87000.0,8.7589,8.8096,8.701,8.7589,87000.0
2007-03-14 10:00:00,12.1,12.11,12.03,12.08,51700.0,8.7589,8.7662,8.7083,8.7444,51700.0
2007-03-14 10:30:00,12.06,12.1,12.01,12.02,62300.0,8.73,8.7589,8.6938,8.701,62300.0
2007-03-14 11:00:00,12.02,12.03,11.95,11.97,193700.0,8.701,8.7083,8.6503,8.6648,193700.0
2007-03-14 11:30:00,11.98,12.0,11.97,11.97,55900.0,8.6721,8.6865,8.6648,8.6648,55900.0
2007-03-14 12:00:00,11.97,11.98,11.87,11.88,83300.0,8.6648,8.6721,8.5924,8.5997,83300.0
2007-03-14 12:30:00,11.89,11.91,11.88,11.89,14500.0,8.6069,8.6214,8.5997,8.6069,14500.0
2007-03-14 13:00:00,11.9,11.95,11.88,11.94,53000.0,8.6141,8.6503,8.5997,8.6431,53000.0
2007-03-14 13:30:00,11.94,11.98,11.91,11.91,34700.0,8.6431,8.6721,8.6214,8.6214,34700.0
2007-03-14 14:00:00,11.91,11.96,11.89,11.96,47200.0,8.6214,8.6576,8.6069,8.6576,47200.0
2007-03-14 14:30:00,11.96,12.0,11.95,11.97,46900.0,8.6576,8.6865,8.6503,8.6648,46900.0
2007-03-14 15:00:00,11.98,12.0,11.97,11.99,32100.0,8.6721,8.6865,8.6648,8.6793,32100.0
2007-03-14 15:30:00,12.0,12.0,11.93,11.95,152300.0,8.6865,8.6865,8.6359,8.6503,152300.0
2007-03-15 09:30:00,11.96,12.08,11.84,11.91,95800.0,8.6576,8.7444,8.5707,8.6214,95800.0
2007-03-15 10:00:00,11.92,11.98,11.86,11.97,63700.0,8.6286,8.6721,8.5852,8.6648,63700.0
2007-03-15 10:30:00,11.98,12.01,11.97,11.99,131400.0,8.6721,8.6938,8.6648,8.6793,131400.0
2007-03-15 11:00:00,11.99,11.99,11.96,11.97,41400.0,8.6793,8.6793,8.6576,8.6648,41400.0
2007-03-15 11:30:00,11.96,11.97,11.93,11.94,47500.0,8.6576,8.6648,8.6359,8.6431,47500.0
2007-03-15 12:00:00,11.94,11.94,11.93,11.94,23700.0,8.6431,8.6431,8.6359,8.6431,23700.0
2007-03-15 12:30:00,11.94,11.94,11.93,11.93,31700.0,8.6431,8.6431,8.6359,8.6359,31700.0
2007-03-15 13:00:00,11.93,11.94,11.93,11.94,38600.0,8.6359,8.6431,8.6359,8.6431,38600.0
2007-03-15 13:30:00,11.93,11.94,11.91,11.91,82400.0,8.6359,8.6431,8.6214,8.6214,82400.0
2007-03-15 14:00:00,11.91,11.92,11.91,11.91,21600.0,8.6214,8.6286,8.6214,8.6214,21600.0
2007-03-15 14:30:00,11.91,11.93,11.91,11.93,41300.0,8.6214,8.6359,8.6214,8.6359,41300.0
2007-03-15 15:00:00,11.93,11.93,11.92,11.93,63100.0,8.6359,8.6359,8.6286,8.6359,63100.0
2007-03-15 15:30:00,11.93,11.93,11.9,11.91,154300.0,8.6359,8.6359,8.6141,8.6214,154300.0
2007-03-16 09:30:00,11.84,11.95,11.77,11.94,89400.0,8.5707,8.6503,8.52,8.6431,89400.0
2007-03-16 10:00:00,11.92,11.95,11.84,11.95,130500.0,8.6286,8.6503,8.5707,8.6503,130500.0
2007-03-16 10:30:00,11.94,11.94,11.88,11.9,54700.0,8.6431,8.6431,8.5997,8.6141,54700.0
2007-03-16 11:00:00,11.89,11.9,11.89,11.9,29600.0,8.6069,8.6141,8.6069,8.6141,29600.0
2007-03-16 11:30:00,11.9,11.9,11.89,11.9,52000.0,8.6141,8.6141,8.6069,8.6141,52000.0
2007-03-16 12:00:00,11.9,11.91,11.89,11.9,79800.0,8.6141,8.6214,8.6069,8.6141,79800.0
2007-03-16 12:30:00,11.9,11.93,11.87,11.9,54900.0,8.6141,8.6359,8.5924,8.6141,54900.0
2007-03-16 13:00:00,11.91,11.93,11.9,11.93,44000.0,8.6214,8.6359,8.6141,8.6359,44000.0
2007-03-16 13:30:00,11.93,11.94,11.89,11.9,48100.0,8.6359,8.6431,8.6069,8.6141,48100.0
2007-03-16 14:00:00,11.9,11.92,11.89,11.9,159700.0,8.6141,8.6286,8.6069,8.6141,159700.0
2007-03-16 14:30:00,11.9,11.91,11.89,11.9,72100.0,8.6141,8.6214,8.6069,8.6141,72100.0
2007-03-16 15:00:00,11.9,11.91,11.89,11.9,80800.0,8.6141,8.6214,8.6069,8.6141,80800.0
2007-03-16 15:30:00,11.91,11.94,11.9,11.93,188900.0,8.6214,8.6431,8.6141,8.6359,188900.0
2007-03-19 09:30:00,11.99,11.99,11.92,11.95,599600.0,8.6793,8.6793,8.6286,8.6503,599600.0
2007-03-19 10:00:00,11.95,11.95,11.88,11.89,80600.0,8.6503,8.6503,8.5997,8.6069,80600.0
2007-03-19 10:30:00,11.89,11.89,11.88,11.89,39100.0,8.6069,8.6069,8.5997,8.6069,39100.0
2007-03-19 11:00:00,11.89,11.9,11.88,11.9,55700.0,8.6069,8.6141,8.5997,8.6141,55700.0
2007-03-19 11:30:00,11.9,11.93,11.89,11.93,81700.0,8.6141,8.6359,8.6069,8.6359,81700.0
2007-03-19 12:00:00,11.93,11.93,11.88,11.89,32800.0,8.6359,8.6359,8.5997,8.6069,32800.0
2007-03-19 12:30:00,11.89,11.92,11.88,11.92,60500.0,8.6069,8.6286,8.5997,8.6286,60500.0
2007-03-19 13:00:00,11.92,11.93,11.91,11.93,25600.0,8.6286,8.6359,8.6214,8.6359,25600.0
2007-03-19 13:30:00,11.93,11.95,11.91,11.93,30300.0,8.6359,8.6503,8.6214,8.6359,30300.0
2007-03-19 14:00:00,11.94,11.95,11.93,11.94,40200.0,8.6431,8.6503,8.6359,8.6431,40200.0
2007-03-19 14:30:00,11.95,11.96,11.94,11.95,61000.0,8.6503,8.6576,8.6431,8.6503,61000.0
2007-03-19 15:00:00,11.95,11.95,11.93,11.93,52800.0,8.6503,8.6503,8.6359,8.6359,52800.0
2007-03-19 15:30:00,11.94,11.96,11.9,11.93,98000.0,8.6431,8.6576,8.6141,8.6359,98000.0
2007-03-20 09:30:00,11.98,12.03,11.97,11.98,232200.0,8.6721,8.7083,8.6648,8.6721,232200.0
2007-03-20 10:00:00,11.98,11.99,11.97,11.99,151200.0,8.6721,8.6793,8.6648,8.6793,151200.0
2007-03-20 10:30:00,11.99,11.99,11.98,11.98,55700.0,8.6793,8.6793,8.6721,8.6721,55700.0
2007-03-20 11:00:00,11.98,11.99,11.97,11.98,35700.0,8.6721,8.6793,8.6648,8.6721,35700.0
2007-03-20 11:30:00,11.98,11.98,11.95,11.96,35700.0,8.6721,8.6721,8.6503,8.6576,35700.0
2007-03-20 12:00:00,11.96,11.97,11.95,11.97,42100.0,8.6576,8.6648,8.6503,8.6648,42100.0
2007-03-20 12:30:00,11.97,11.97,11.96,11.96,27500.0,8.6648,8.6648,8.6576,8.6576,27500.0
2007-03-20 13:00:00,11.97,11.97,11.95,11.95,28800.0,8.6648,8.6648,8.6503,8.6503,28800.0
2007-03-20 13:30:00,11.96,11.96,11.95,11.96,33800.0,8.6576,8.6576,8.6503,8.6576,33800.0
2007-03-20 14:00:00,11.95,11.96,11.9,11.92,93900.0,8.6503,8.6576,8.6141,8.6286,93900.0
2007-03-20 14:30:00,11.92,11.99,11.91,11.98,52100.0,8.6286,8.6793,8.6214,8.6721,52100.0
2007-03-20 15:00:00,11.98,12.0,11.97,11.99,67000.0,8.6721,8.6865,8.6648,8.6793,67000.0
2007-03-20 15:30:00,11.98,12.0,11.89,11.99,203700.0,8.6721,8.6865,8.6069,8.6793,203700.0
2007-03-21 09:30:00,12.08,12.2,12.06,12.14,713900.0,8.7444,8.8313,8.73,8.7879,713900.0
2007-03-21 10:00:00,12.14,12.18,12.1,12.12,113800.0,8.7879,8.8168,8.7589,8.7734,113800.0
2007-03-21 10:30:00,12.12,12.13,12.07,12.08,157400.0,8.7734,8.7806,8.7372,8.7444,157400.0
2007-03-21 11:00:00,12.07,12.08,12.03,12.06,78800.0,8.7372,8.7444,8.7083,8.73,78800.0
2007-03-21 11:30:00,12.07,12.12,12.06,12.11,149600.0,8.7372,8.7734,8.73,8.7662,149600.0
2007-03-21 12:00:00,12.1,12.13,12.1,12.12,58300.0,8.7589,8.7806,8.7589,8.7734,58300.0
2007-03-21 12:30:00,12.13,12.13,12.08,12.12,47200.0,8.7806,8.7806,8.7444,8.7734,47200.0
2007-03-21 13:00:00,12.11,12.12,12.1,12.1,29500.0,8.7662,8.7734,8.7589,8.7589,29500.0
2007-03-21 13:30:00,12.09,12.15,12.09,12.11,70700.0,8.7517,8.7951,8.7517,8.7662,70700.0
2007-03-21 14:00:00,12.12,12.13,12.09,12.1,108100.0,8.7734,8.7806,8.7517,8.7589,108100.0
2007-03-21 14:30:00,12.1,12.15,12.1,12.15,50500.0,8.7589,8.7951,8.7589,8.7951,50500.0
2007-03-21 15:00:00,12.15,12.19,12.14,12.19,58000.0,8.7951,8.8241,8.7879,8.8241,58000.0
2007-03-21 15:30:00,12.19,12.21,12.18,12.2,71100.0,8.8241,8.8386,8.8168,8.8313,71100.0
2007-03-22 09:30:00,12.2,12.24,12.13,12.14,615600.0,8.8313,8.8603,8.7806,8.7879,615600.0
2007-03-22 10:00:00,12.14,12.14,12.0,12.02,157800.0,8.7879,8.7879,8.6865,8.701,157800.0
2007-03-22 10:30:00,12.02,12.02,12.0,12.01,47000.0,8.701,8.701,8.6865,8.6938,47000.0
2007-03-22 11:00:00,12.01,12.01,12.0,12.01,75700.0,8.6938,8.6938,8.6865,8.6938,75700.0
2007-03-22 11:30:00,12.01,12.08,12.01,12.08,85300.0,8.6938,8.7444,8.6938,8.7444,85300.0
2007-03-22 12:00:00,12.08,12.12,12.08,12.1,38500.0,8.7444,8.7734,8.7444,8.7589,38500.0
2007-03-22 12:30:00,12.1,12.14,12.1,12.13,29400.0,8.7589,8.7879,8.7589,8.7806,29400.0
2007-03-22 13:00:00,12.13,12.14,12.1,12.11,18700.0,8.7806,8.7879,8.7589,8.7662,18700.0
2007-03-22 13:30:00,12.1,12.12,12.09,12.1,16300.0,8.7589,8.7734,8.7517,8.7589,16300.0
2007-03-22 14:00:00,12.11,12.11,12.09,12.1,464700.0,8.7662,8.7662,8.7517,8.7589,464700.0
2007-03-22 14:30:00,12.1,12.1,12.07,12.08,39800.0,8.7589,8.7589,8.7372,8.7444,39800.0
2007-03-22 15:00:00,12.08,12.08,12.07,12.08,51200.0,8.7444,8.7444,8.7372,8.7444,51200.0
2007-03-22 15:30:00,12.08,12.08,12.04,12.06,126200.0,8.7444,8.7444,8.7155,8.73,126200.0
2007-03-23 09:30:00,12.02,12.1,12.0,12.1,57300.0,8.701,8.7589,8.6865,8.7589,57300.0
2007-03-23 10:00:00,12.09,12.12,12.02,12.02,184600.0,8.7517,8.7734,8.701,8.701,184600.0
2007-03-23 10:30:00,12.03,12.08,12.01,12.06,48200.0,8.7083,8.7444,8.6938,8.73,48200.0
2007-03-23 11:00:00,12.06,12.07,12.04,12.05,67400.0,8.73,8.7372,8.7155,8.7227,67400.0
2007-03-23 11:30:00,12.05,12.12,12.04,12.11,118500.0,8.7227,8.7734,8.7155,8.7662,118500.0
2007-03-23 12:00:00,12.11,12.12,12.09,12.11,62800.0,8.7662,8.7734,8.7517,8.7662,62800.0
2007-03-23 12:30:00,12.11,12.11,12.1,12.1,35300.0,8.7662,8.7662,8.7589,8.7589,35300.0
2007-03-23 13:00:00,12.1,12.11,12.09,12.09,44600.0,8.7589,8.7662,8.7517,8.7517,44600.0
2007-03-23 13:30:00,12.09,12.11,12.08,12.11,71300.0,8.7517,8.7662,8.7444,8.7662,71300.0
2007-03-23 14:00:00,12.11,12.11,12.04,12.04,57400.0,8.7662,8.7662,8.7155,8.7155,57400.0
2007-03-23 14:30:00,12.04,12.11,12.03,12.07,60300.0,8.7155,8.7662,8.7083,8.7372,60300.0
2007-03-23 15:00:00,12.07,12.1,12.02,12.08,91800.0,8.7372,8.7589,8.701,8.7444,91800.0
2007-03-23 15:30:00,12.08,12.12,12.04,12.11,187300.0,8.7444,8.7734,8.7155,8.7662,187300.0
2007-03-26 09:30:00,12.11,12.13,12.03,12.05,123200.0,8.7662,8.7806,8.7083,8.7227,123200.0
2007-03-26 10:00:00,12.05,12.05,11.93,11.93,70600.0,8.7227,8.7227,8.6359,8.6359,70600.0
2007-03-26 10:30:00,11.94,12.05,11.93,12.04,62900.0,8.6431,8.7227,8.6359,8.7155,62900.0
2007-03-26 11:00:00,12.04,12.09,12.02,12.08,86800.0,8.7155,8.7517,8.701,8.7444,86800.0
2007-03-26 11:30:00,12.08,12.09,12.04,12.08,54500.0,8.7444,8.7517,8.7155,8.7444,54500.0
2007-03-26 12:00:00,12.09,12.09,12.04,12.09,84000.0,8.7517,8.7517,8.7155,8.7517,84000.0
2007-03-26 12:30:00,12.08,12.09,12.02,12.03,57900.0,8.7444,8.7517,8.701,8.7083,57900.0
2007-03-26 13:00:00,12.03,12.06,12.02,12.05,53000.0,8.7083,8.73,8.701,8.7227,53000.0
2007-03-26 13:30:00,12.05,12.08,12.04,12.06,35600.0,8.7227,8.7444,8.7155,8.73,35600.0
2007-03-26 14:00:00,12.07,12.1,12.04,12.05,41100.0,8.7372,8.7589,8.7155,8.7227,41100.0
2007-03-26 14:30:00,12.06,12.09,12.04,12.08,42800.0,8.73,8.7517,8.7155,8.7444,42800.0
2007-03-26 15:00:00,12.07,12.09,12.05,12.07,96600.0,8.7372,8.7517,8.7227,8.7372,96600.0
2007-03-26 15:30:00,12.07,12.07,12.03,12.04,94100.0,8.7372,8.7372,8.7083,8.7155,94100.0
2007-03-27 09:30:00,11.98,12.03,11.91,11.96,44900.0,8.6721,8.7083,8.6214,8.6576,44900.0
2007-03-27 10:00:00,11.96,12.07,11.96,12.03,55500.0,8.6576,8.7372,8.6576,8.7083,55500.0
2007-03-27 10:30:00,12.03,12.03,11.91,11.91,283100.0,8.7083,8.7083,8.6214,8.6214,283100.0
2007-03-27 11:00:00,11.92,11.92,11.87,11.88,58300.0,8.6286,8.6286,8.5924,8.5997,58300.0
2007-03-27 11:30:00,11.89,11.9,11.88,11.9,32400.0,8.6069,8.6141,8.5997,8.6141,32400.0
2007-03-27 12:00:00,11.89,11.93,11.87,11.89,128000.0,8.6069,8.6359,8.5924,8.6069,128000.0
2007-03-27 12:30:00,11.89,11.9,11.84,11.85,42200.0,8.6069,8.6141,8.5707,8.578,42200.0
2007-03-27 13:00:00,11.85,11.9,11.84,11.89,29300.0,8.578,8.6141,8.5707,8.6069,29300.0
2007-03-27 13:30:00,11.9,11.9,11.88,11.89,74600.0,8.6141,8.6141,8.5997,8.6069,74600.0
2007-03-27 14:00:00,11.89,11.9,11.88,11.89,47800.0,8.6069,8.6141,8.5997,8.6069,47800.0
2007-03-27 14:30:00,11.89,11.9,11.85,11.85,53400.0,8.6069,8.6141,8.578,8.578,53400.0
2007-03-27 15:00:00,11.85,11.9,11.85,11.9,45900.0,8.578,8.6141,8.578,8.6141,45900.0
2007-03-27 15:30:00,11.89,11.9,11.86,11.87,92200.0,8.6069,8.6141,8.5852,8.5924,92200.0
2007-03-28 09:30:00,12.32,12.32,11.71,11.8,79300.0,8.9182,8.9182,8.4766,8.5418,79300.0
2007-03-28 10:00:00,11.79,11.83,11.77,11.77,130600.0,8.5345,8.5635,8.52,8.52,130600.0
2007-03-28 10:30:00,11.78,11.79,11.66,11.69,65600.0,8.5273,8.5345,8.4404,8.4621,65600.0
2007-03-28 11:00:00,11.7,11.71,11.67,11.68,45700.0,8.4694,8.4766,8.4477,8.4549,45700.0
2007-03-28 11:30:00,11.68,11.77,11.68,11.76,25700.0,8.4549,8.52,8.4549,8.5128,25700.0
2007-03-28 12:00:00,11.76,11.77,11.72,11.74,82500.0,8.5128,8.52,8.4839,8.4983,82500.0
2007-03-28 12:30:00,11.73,11.73,11.72,11.73,58200.0,8.4911,8.4911,8.4839,8.4911,58200.0
2007-03-28 13:00:00,11.72,11.73,11.66,11.67,105600.0,8.4839,8.4911,8.4404,8.4477,105600.0
2007-03-28 13:30:00,11.67,11.71,11.63,11.71,99900.0,8.4477,8.4766,8.4187,8.4766,99900.0
2007-03-28 14:00:00,11.69,11.71,11.68,11.69,99100.0,8.4621,8.4766,8.4549,8.4621,99100.0
2007-03-28 14:30:00,11.68,11.69,11.61,11.63,81000.0,8.4549,8.4621,8.4042,8.4187,81000.0
2007-03-28 15:00:00,11.63,11.67,11.61,11.67,71200.0,8.4187,8.4477,8.4042,8.4477,71200.0
2007-03-28 15:30:00,11.67,11.7,11.66,11.67,97400.0,8.4477,8.4694,8.4404,8.4477,97400.0
2007-03-29 09:30:00,11.69,11.75,11.63,11.64,199600.0,8.4621,8.5056,8.4187,8.4259,199600.0
2007-03-29 10:00:00,11.63,11.67,11.54,11.56,347700.0,8.4187,8.4477,8.3536,8.368,347700.0
2007-03-29 10:30:00,11.55,11.58,11.53,11.55,49500.0,8.3608,8.3825,8.3463,8.3608,49500.0
2007-03-29 11:00:00,11.55,11.55,11.53,11.54,49900.0,8.3608,8.3608,8.3463,8.3536,49900.0
2007-03-29 11:30:00,11.54,11.54,11.47,11.49,95900.0,8.3536,8.3536,8.3029,8.3174,95900.0
2007-03-29 12:00:00,11.47,11.52,11.44,11.5,42400.0,8.3029,8.3391,8.2812,8.3246,42400.0
2007-03-29 12:30:00,11.5,11.51,11.48,11.48,91000.0,8.3246,8.3318,8.3101,8.3101,91000.0
2007-03-29 13:00:00,11.48,11.49,11.45,11.47,36400.0,8.3101,8.3174,8.2884,8.3029,36400.0
2007-03-29 13:30:00,11.46,11.5,11.46,11.48,115900.0,8.2956,8.3246,8.2956,8.3101,115900.0
2007-03-29 14:00:00,11.48,11.5,11.46,11.48,140100.0,8.3101,8.3246,8.2956,8.3101,140100.0
2007-03-29 14:30:00,11.48,11.5,11.47,11.49,53900.0,8.3101,8.3246,8.3029,8.3174,53900.0
2007-03-29 15:00:00,11.49,11.5,11.48,11.49,54200.0,8.3174,8.3246,8.3101,8.3174,54200.0
2007-03-29 15:30:00,11.49,11.55,11.48,11.55,319400.0,8.3174,8.3608,8.3101,8.3608,319400.0
2007-03-30 09:30:00,11.58,11.68,11.49,11.58,282200.0,8.3825,8.4549,8.3174,8.3825,282200.0
2007-03-30 10:00:00,11.59,11.62,11.5,11.53,189500.0,8.3897,8.4115,8.3246,8.3463,189500.0
2007-03-30 10:30:00,11.54,11.56,11.5,11.54,81600.0,8.3536,8.368,8.3246,8.3536,81600.0
2007-03-30 11:00:00,11.54,11.54,11.43,11.45,240900.0,8.3536,8.3536,8.2739,8.2884,240900.0
2007-03-30 11:30:00,11.46,11.48,11.43,11.47,50900.0,8.2956,8.3101,8.2739,8.3029,50900.0
2007-03-30 12:00:00,11.46,11.52,11.46,11.52,309300.0,8.2956,8.3391,8.2956,8.3391,309300.0
2007-03-30 12:30:00,11.52,11.59,11.52,11.53,46100.0,8.3391,8.3897,8.3391,8.3463,46100.0
2007-03-30 13:00:00,11.53,11.62,11.53,11.61,45700.0,8.3463,8.4115,8.3463,8.4042,45700.0
2007-03-30 13:30:00,11.61,11.63,11.59,11.61,58400.0,8.4042,8.4187,8.3897,8.4042,58400.0
2007-03-30 14:00:00,11.61,11.75,11.59,11.74,125000.0,8.4042,8.5056,8.3897,8.4983,125000.0
2007-03-30 14:30:00,11.74,11.88,11.74,11.88,154100.0,8.4983,8.5997,8.4983,8.5997,154100.0
2007-03-30 15:00:00,11.88,11.89,11.86,11.86,171800.0,8.5997,8.6069,8.5852,8.5852,171800.0
2007-03-30 15:30:00,11.86,11.89,11.82,11.86,202800.0,8.5852,8.6069,8.5562,8.5852,202800.0
2007-04-02 09:30:00,11.89,11.93,11.86,11.92,56500.0,8.6069,8.6359,8.5852,8.6286,56500.0
2007-04-02 10:00:00,11.92,11.94,11.9,11.92,60800.0,8.6286,8.6431,8.6141,8.6286,60800.0
2007-04-02 10:30:00,11.92,11.92,11.87,11.9,51700.0,8.6286,8.6286,8.5924,8.6141,51700.0
2007-04-02 11:00:00,11.88,11.93,11.88,11.92,27600.0,8.5997,8.6359,8.5997,8.6286,27600.0
2007-04-02 11:30:00,11.93,11.93,11.8,11.82,77400.0,8.6359,8.6359,8.5418,8.5562,77400.0
2007-04-02 12:00:00,11.82,11.82,11.78,11.81,62100.0,8.5562,8.5562,8.5273,8.549,62100.0
2007-04-02 12:30:00,11.8,11.84,11.78,11.79,25800.0,8.5418,8.5707,8.5273,8.5345,25800.0
2007-04-02 13:00:00,11.79,11.79,11.75,11.76,31400.0,8.5345,8.5345,8.5056,8.5128,31400.0
2007-04-02 13:30:00,11.76,11.76,11.75,11.76,21000.0,8.5128,8.5128,8.5056,8.5128,21000.0
2007-04-02 14:00:00,11.76,11.79,11.75,11.77,41700.0,8.5128,8.5345,8.5056,8.52,41700.0
2007-04-02 14:30:00,11.77,11.77,11.74,11.75,36000.0,8.52,8.52,8.4983,8.5056,36000.0
2007-04-02 15:00:00,11.75,11.78,11.74,11.78,39700.0,8.5056,8.5273,8.4983,8.5273,39700.0
2007-04-02 15:30:00,11.78,11.79,11.77,11.79,55500.0,8.5273,8.5345,8.52,8.5345,55500.0
2007-04-03 09:30:00,11.8,11.84,11.75,11.76,27200.0,8.5418,8.5707,8.5056,8.5128,27200.0
2007-04-03 10:00:00,11.77,11.8,11.76,11.79,35500.0,8.52,8.5418,8.5128,8.5345,35500.0
2007-04-03 10:30:00,11.79,11.85,11.79,11.83,45300.0,8.5345,8.578,8.5345,8.5635,45300.0
2007-04-03 11:00:00,11.83,11.85,11.82,11.82,39300.0,8.5635,8.578,8.5562,8.5562,39300.0
2007-04-03 11:30:00,11.83,11.83,11.81,11.83,14300.0,8.5635,8.5635,8.549,8.5635,14300.0
2007-04-03 12:00:00,11.83,11.83,11.82,11.82,13700.0,8.5635,8.5635,8.5562,8.5562,13700.0
2007-04-03 12:30:00,11.82,11.83,11.81,11.81,26600.0,8.5562,8.5635,8.549,8.549,26600.0
2007-04-03 13:00:00,11.82,11.82,11.8,11.82,35400.0,8.5562,8.5562,8.5418,8.5562,35400.0
2007-04-03 13:30:00,11.82,11.86,11.81,11.85,36100.0,8.5562,8.5852,8.549,8.578,36100.0
2007-04-03 14:00:00,11.86,11.86,11.83,11.83,34000.0,8.5852,8.5852,8.5635,8.5635,34000.0
2007-04-03 14:30:00,11.83,11.84,11.83,11.83,30900.0,8.5635,8.5707,8.5635,8.5635,30900.0
2007-04-03 15:00:00,11.83,11.84,11.83,11.83,32000.0,8.5635,8.5707,8.5635,8.5635,32000.0
2007-04-03 15:30:00,11.84,11.84,11.82,11.82,64500.0,8.5707,8.5707,8.5562,8.5562,64500.0
2007-04-04 09:30:00,11.77,11.85,11.76,11.78,37900.0,8.52,8.578,8.5128,8.5273,37900.0
2007-04-04 10:00:00,11.77,11.81,11.76,11.79,33100.0,8.52,8.549,8.5128,8.5345,33100.0
2007-04-04 10:30:00,11.8,11.8,11.78,11.78,33600.0,8.5418,8.5418,8.5273,8.5273,33600.0
2007-04-04 11:00:00,11.78,11.79,11.78,11.79,29600.0,8.5273,8.5345,8.5273,8.5345,29600.0
2007-04-04 11:30:00,11.78,11.79,11.78,11.78,32300.0,8.5273,8.5345,8.5273,8.5273,32300.0
2007-04-04 12:00:00,11.79,11.82,11.78,11.81,42600.0,8.5345,8.5562,8.5273,8.549,42600.0
2007-04-04 12:30:00,11.8,11.82,11.78,11.78,23000.0,8.5418,8.5562,8.5273,8.5273,23000.0
2007-04-04 13:00:00,11.78,11.78,11.74,11.75,21700.0,8.5273,8.5273,8.4983,8.5056,21700.0
2007-04-04 13:30:00,11.75,11.75,11.73,11.73,16000.0,8.5056,8.5056,8.4911,8.4911,16000.0
2007-04-04 14:00:00,11.73,11.74,11.73,11.74,28400.0,8.4911,8.4983,8.4911,8.4983,28400.0
2007-04-04 14:30:00,11.74,11.74,11.73,11.73,17700.0,8.4983,8.4983,8.4911,8.4911,17700.0
2007-04-04 15:00:00,11.74,11.74,11.73,11.74,48800.0,8.4983,8.4983,8.4911,8.4983,48800.0
2007-04-04 15:30:00,11.73,11.75,11.73,11.73,59700.0,8.4911,8.5056,8.4911,8.4911,59700.0
2007-04-05 09:30:00,11.71,11.79,11.71,11.72,24300.0,8.4766,8.5345,8.4766,8.4839,24300.0
2007-04-05 10:00:00,11.71,11.72,11.68,11.7,18600.0,8.4766,8.4839,8.4549,8.4694,18600.0
2007-04-05 10:30:00,11.69,11.69,11.65,11.66,24400.0,8.4621,8.4621,8.4332,8.4404,24400.0
2007-04-05 11:00:00,11.66,11.69,11.65,11.66,26600.0,8.4404,8.4621,8.4332,8.4404,26600.0
2007-04-05 11:30:00,11.66,11.71,11.66,11.71,37900.0,8.4404,8.4766,8.4404,8.4766,37900.0
2007-04-05 12:00:00,11.71,11.71,11.69,11.7,14200.0,8.4766,8.4766,8.4621,8.4694,14200.0
2007-04-05 12:30:00,11.7,11.7,11.66,11.67,16700.0,8.4694,8.4694,8.4404,8.4477,16700.0
2007-04-05 13:00:00,11.67,11.68,11.67,11.68,12700.0,8.4477,8.4549,8.4477,8.4549,12700.0
2007-04-05 13:30:00,11.68,11.69,11.67,11.69,14300.0,8.4549,8.4621,8.4477,8.4621,14300.0
2007-04-05 14:00:00,11.69,11.7,11.68,11.7,14300.0,8.4621,8.4694,8.4549,8.4694,14300.0
2007-04-05 14:30:00,11.69,11.7,11.69,11.7,19400.0,8.4621,8.4694,8.4621,8.4694,19400.0
2007-04-05 15:00:00,11.69,11.72,11.69,11.7,32200.0,8.4621,8.4839,8.4621,8.4694,32200.0
2007-04-05 15:30:00,11.71,11.74,11.7,11.71,108700.0,8.4766,8.4983,8.4694,8.4766,108700.0
2007-04-09 09:30:00,11.7,11.76,11.66,11.72,50500.0,8.4694,8.5128,8.4404,8.4839,50500.0
2007-04-09 10:00:00,11.72,11.74,11.66,11.67,32700.0,8.4839,8.4983,8.4404,8.4477,32700.0
2007-04-09 10:30:00,11.66,11.67,11.63,11.63,21900.0,8.4404,8.4477,8.4187,8.4187,21900.0
2007-04-09 11:00:00,11.63,11.63,11.59,11.59,23900.0,8.4187,8.4187,8.3897,8.3897,23900.0
2007-04-09 11:30:00,11.6,11.65,11.59,11.63,36300.0,8.397,8.4332,8.3897,8.4187,36300.0
2007-04-09 12:00:00,11.64,11.69,11.63,11.68,34600.0,8.4259,8.4621,8.4187,8.4549,34600.0
2007-04-09 12:30:00,11.67,11.69,11.66,11.66,20100.0,8.4477,8.4621,8.4404,8.4404,20100.0
2007-04-09 13:00:00,11.67,11.68,11.65,11.66,21000.0,8.4477,8.4549,8.4332,8.4404,21000.0
2007-04-09 13:30:00,11.65,11.67,11.63,11.65,29800.0,8.4332,8.4477,8.4187,8.4332,29800.0
2007-04-09 14:00:00,11.66,11.67,11.63,11.64,38600.0,8.4404,8.4477,8.4187,8.4259,38600.0
2007-04-09 14:30:00,11.64,11.69,11.64,11.67,46400.0,8.4259,8.4621,8.4259,8.4477,46400.0
2007-04-09 15:00:00,11.67,11.69,11.65,11.66,35200.0,8.4477,8.4621,8.4332,8.4404,35200.0
2007-04-09 15:30:00,11.66,11.7,11.65,11.66,90000.0,8.4404,8.4694,8.4332,8.4404,90000.0
2007-04-10 09:30:00,11.66,11.69,11.61,11.66,51600.0,8.4404,8.4621,8.4042,8.4404,51600.0
2007-04-10 10:00:00,11.66,11.68,11.63,11.65,41500.0,8.4404,8.4549,8.4187,8.4332,41500.0
2007-04-10 10:30:00,11.66,11.66,11.62,11.62,13100.0,8.4404,8.4404,8.4115,8.4115,13100.0
2007-04-10 11:00:00,11.63,11.63,11.6,11.6,11000.0,8.4187,8.4187,8.397,8.397,11000.0
2007-04-10 11:30:00,11.61,11.61,11.59,11.59,7400.0,8.4042,8.4042,8.3897,8.3897,7400.0
2007-04-10 12:00:00,11.58,11.65,11.58,11.65,38800.0,8.3825,8.4332,8.3825,8.4332,38800.0
2007-04-10 12:30:00,11.65,11.66,11.64,11.64,24100.0,8.4332,8.4404,8.4259,8.4259,24100.0
2007-04-10 13:00:00,11.65,11.69,11.64,11.69,30900.0,8.4332,8.4621,8.4259,8.4621,30900.0
2007-04-10 13:30:00,11.69,11.69,11.68,11.68,10700.0,8.4621,8.4621,8.4549,8.4549,10700.0
2007-04-10 14:00:00,11.68,11.69,11.67,11.69,14800.0,8.4549,8.4621,8.4477,8.4621,14800.0
2007-04-10 14:30:00,11.69,11.72,11.68,11.71,36200.0,8.4621,8.4839,8.4549,8.4766,36200.0
2007-04-10 15:00:00,11.71,11.71,11.68,11.68,19000.0,8.4766,8.4766,8.4549,8.4549,19000.0
2007-04-10 15:30:00,11.68,11.7,11.67,11.7,63800.0,8.4549,8.4694,8.4477,8.4694,63800.0
2007-04-11 09:30:00,11.69,11.7,11.6,11.69,36000.0,8.4621,8.4694,8.397,8.4621,36000.0
2007-04-11 10:00:00,11.67,11.71,11.67,11.71,29200.0,8.4477,8.4766,8.4477,8.4766,29200.0
2007-04-11 10:30:00,11.71,11.72,11.7,11.71,44500.0,8.4766,8.4839,8.4694,8.4766,44500.0
2007-04-11 11:00:00,11.72,11.73,11.71,11.72,29500.0,8.4839,8.4911,8.4766,8.4839,29500.0
2007-04-11 11:30:00,11.72,11.73,11.71,11.72,17900.0,8.4839,8.4911,8.4766,8.4839,17900.0
2007-04-11 12:00:00,11.72,11.75,11.72,11.73,21100.0,8.4839,8.5056,8.4839,8.4911,21100.0
2007-04-11 12:30:00,11.73,11.74,11.72,11.73,14700.0,8.4911,8.4983,8.4839,8.4911,14700.0
2007-04-11 13:00:00,11.74,11.74,11.72,11.72,14500.0,8.4983,8.4983,8.4839,8.4839,14500.0
2007-04-11 13:30:00,11.72,11.73,11.72,11.73,14200.0,8.4839,8.4911,8.4839,8.4911,14200.0
2007-04-11 14:00:00,11.72,11.73,11.72,11.72,28500.0,8.4839,8.4911,8.4839,8.4839,28500.0
2007-04-11 14:30:00,11.72,11.73,11.72,11.73,30000.0,8.4839,8.4911,8.4839,8.4911,30000.0
2007-04-11 15:00:00,11.73,11.73,11.7,11.71,89300.0,8.4911,8.4911,8.4694,8.4766,89300.0
2007-04-11 15:30:00,11.71,11.74,11.71,11.73,75200.0,8.4766,8.4983,8.4766,8.4911,75200.0
2007-04-12 09:30:00,11.74,11.75,11.67,11.69,63300.0,8.52,8.5273,8.4692,8.4837,63300.0
2007-04-12 10:00:00,11.69,11.7,11.68,11.69,35800.0,8.4837,8.491,8.4765,8.4837,35800.0
2007-04-12 10:30:00,11.68,11.68,11.64,11.68,29100.0,8.4765,8.4765,8.4475,8.4765,29100.0
2007-04-12 11:00:00,11.67,11.67,11.65,11.67,20100.0,8.4692,8.4692,8.4547,8.4692,20100.0
2007-04-12 11:30:00,11.66,11.66,11.64,11.64,17800.0,8.462,8.462,8.4475,8.4475,17800.0
2007-04-12 12:00:00,11.65,11.68,11.63,11.65,30600.0,8.4547,8.4765,8.4402,8.4547,30600.0
2007-04-12 12:30:00,11.65,11.66,11.63,11.64,12300.0,8.4547,8.462,8.4402,8.4475,12300.0
2007-04-12 13:00:00,11.63,11.65,11.62,11.62,26400.0,8.4402,8.4547,8.4329,8.4329,26400.0
2007-04-12 13:30:00,11.63,11.64,11.59,11.62,41800.0,8.4402,8.4475,8.4112,8.4329,41800.0
2007-04-12 14:00:00,11.61,11.62,11.6,11.62,18900.0,8.4257,8.4329,8.4184,8.4329,18900.0
2007-04-12 14:30:00,11.62,11.65,11.61,11.62,23600.0,8.4329,8.4547,8.4257,8.4329,23600.0
2007-04-12 15:00:00,11.63,11.71,11.63,11.71,131100.0,8.4402,8.4983,8.4402,8.4983,131100.0
2007-04-12 15:30:00,11.7,11.74,11.69,11.73,137200.0,8.491,8.52,8.4837,8.5128,137200.0
2007-04-13 09:30:00,11.71,11.78,11.7,11.78,29300.0,8.4983,8.5491,8.491,8.5491,29300.0
2007-04-13 10:00:00,11.77,11.78,11.7,11.72,30900.0,8.5418,8.5491,8.491,8.5055,30900.0
2007-04-13 10:30:00,11.72,11.79,11.7,11.77,47100.0,8.5055,8.5563,8.491,8.5418,47100.0
2007-04-13 11:00:00,11.78,11.81,11.76,11.78,31900.0,8.5491,8.5708,8.5345,8.5491,31900.0
2007-04-13 11:30:00,11.77,11.8,11.76,11.8,31400.0,8.5418,8.5636,8.5345,8.5636,31400.0
2007-04-13 12:00:00,11.8,11.81,11.8,11.81,21700.0,8.5636,8.5708,8.5636,8.5708,21700.0
2007-04-13 12:30:00,11.81,11.81,11.8,11.8,12300.0,8.5708,8.5708,8.5636,8.5636,12300.0
2007-04-13 13:00:00,11.81,11.81,11.78,11.79,40100.0,8.5708,8.5708,8.5491,8.5563,40100.0
2007-04-13 13:30:00,11.8,11.83,11.79,11.82,35000.0,8.5636,8.5853,8.5563,8.5781,35000.0
2007-04-13 14:00:00,11.81,11.82,11.79,11.81,34200.0,8.5708,8.5781,8.5563,8.5708,34200.0
2007-04-13 14:30:00,11.81,11.87,11.81,11.87,51400.0,8.5708,8.6144,8.5708,8.6144,51400.0
2007-04-13 15:00:00,11.86,11.88,11.85,11.88,60900.0,8.6071,8.6216,8.5999,8.6216,60900.0
2007-04-13 15:30:00,11.88,11.91,11.87,11.91,173600.0,8.6216,8.6434,8.6144,8.6434,173600.0
2007-04-16 09:30:00,11.95,12.03,11.95,12.0,175700.0,8.6724,8.7305,8.6724,8.7087,175700.0
2007-04-16 10:00:00,12.0,12.03,11.98,11.98,72400.0,8.7087,8.7305,8.6942,8.6942,72400.0
2007-04-16 10:30:00,11.98,12.03,11.97,11.99,64000.0,8.6942,8.7305,8.6869,8.7015,64000.0
2007-04-16 11:00:00,11.99,12.04,11.98,12.04,38200.0,8.7015,8.7377,8.6942,8.7377,38200.0
2007-04-16 11:30:00,12.03,12.05,12.01,12.01,30200.0,8.7305,8.745,8.716,8.716,30200.0
2007-04-16 12:00:00,12.01,12.02,11.95,11.96,30900.0,8.716,8.7232,8.6724,8.6797,30900.0
2007-04-16 12:30:00,11.95,11.96,11.94,11.94,17100.0,8.6724,8.6797,8.6652,8.6652,17100.0
2007-04-16 13:00:00,11.93,11.97,11.93,11.97,26500.0,8.6579,8.6869,8.6579,8.6869,26500.0
2007-04-16 13:30:00,11.97,12.0,11.94,11.97,53700.0,8.6869,8.7087,8.6652,8.6869,53700.0
2007-04-16 14:00:00,11.97,11.98,11.9,11.93,74700.0,8.6869,8.6942,8.6361,8.6579,74700.0
2007-04-16 14:30:00,11.92,11.93,11.9,11.92,20000.0,8.6507,8.6579,8.6361,8.6507,20000.0
2007-04-16 15:00:00,11.92,11.92,11.9,11.91,28400.0,8.6507,8.6507,8.6361,8.6434,28400.0
2007-04-16 15:30:00,11.91,11.97,11.9,11.94,148600.0,8.6434,8.6869,8.6361,8.6652,148600.0
2007-04-17 09:30:00,11.95,12.07,11.95,12.07,71100.0,8.6724,8.7595,8.6724,8.7595,71100.0
2007-04-17 10:00:00,12.07,12.09,12.06,12.08,37500.0,8.7595,8.774,8.7523,8.7668,37500.0
2007-04-17 10:30:00,12.08,12.09,12.02,12.03,45300.0,8.7668,8.774,8.7232,8.7305,45300.0
2007-04-17 11:00:00,12.03,12.05,12.02,12.04,12200.0,8.7305,8.745,8.7232,8.7377,12200.0
2007-04-17 11:30:00,12.04,12.05,12.03,12.03,12500.0,8.7377,8.745,8.7305,8.7305,12500.0
2007-04-17 12:00:00,12.04,12.04,12.03,12.03,6800.0,8.7377,8.7377,8.7305,8.7305,6800.0
2007-04-17 12:30:00,12.04,12.05,12.03,12.03,23800.0,8.7377,8.745,8.7305,8.7305,23800.0
2007-04-17 13:00:00,12.04,12.04,12.01,12.02,19900.0,8.7377,8.7377,8.716,8.7232,19900.0
2007-04-17 13:30:00,12.02,12.03,12.01,12.03,13700.0,8.7232,8.7305,8.716,8.7305,13700.0
2007-04-17 14:00:00,12.03,12.06,12.02,12.06,57500.0,8.7305,8.7523,8.7232,8.7523,57500.0
2007-04-17 14:30:00,12.06,12.07,12.05,12.06,49800.0,8.7523,8.7595,8.745,8.7523,49800.0
2007-04-17 15:00:00,12.07,12.1,12.06,12.1,270800.0,8.7595,8.7813,8.7523,8.7813,270800.0
2007-04-17 15:30:00,12.1,12.1,12.08,12.09,65900.0,8.7813,8.7813,8.7668,8.774,65900.0
2007-04-18 09:30:00,12.08,12.08,12.0,12.06,95100.0,8.7668,8.7668,8.7087,8.7523,95100.0
2007-04-18 10:00:00,12.06,12.06,12.04,12.06,28100.0,8.7523,8.7523,8.7377,8.7523,28100.0
2007-04-18 10:30:00,12.05,12.08,12.04,12.05,33500.0,8.745,8.7668,8.7377,8.745,33500.0
2007-04-18 11:00:00,12.05,12.07,12.04,12.05,44900.0,8.745,8.7595,8.7377,8.745,44900.0
2007-04-18 11:30:00,12.05,12.06,12.0,12.06,101000.0,8.745,8.7523,8.7087,8.7523,101000.0
2007-04-18 12:00:00,12.06,12.07,12.05,12.07,52300.0,8.7523,8.7595,8.745,8.7595,52300.0
2007-04-18 12:30:00,12.07,12.09,12.06,12.09,47500.0,8.7595,8.774,8.7523,8.774,47500.0
2007-04-18 13:00:00,12.09,12.1,12.07,12.1,231000.0,8.774,8.7813,8.7595,8.7813,231000.0
2007-04-18 13:30:00,12.1,12.1,12.09,12.1,16600.0,8.7813,8.7813,8.774,8.7813,16600.0
2007-04-18 14:00:00,12.1,12.11,12.09,12.11,65100.0,8.7813,8.7885,8.774,8.7885,65100.0
2007-04-18 14:30:00,12.11,12.15,12.1,12.13,66900.0,8.7885,8.8176,8.7813,8.8031,66900.0
2007-04-18 15:00:00,12.12,12.16,12.12,12.13,84100.0,8.7958,8.8248,8.7958,8.8031,84100.0
2007-04-18 15:30:00,12.13,12.14,12.1,12.14,99000.0,8.8031,8.8103,8.7813,8.8103,99000.0
2007-04-19 09:30:00,12.1,12.1,12.0,12.01,79100.0,8.7813,8.7813,8.7087,8.716,79100.0
2007-04-19 10:00:00,12.01,12.01,11.96,12.01,76200.0,8.716,8.716,8.6797,8.716,76200.0
2007-04-19 10:30:00,12.0,12.04,12.0,12.01,30900.0,8.7087,8.7377,8.7087,8.716,30900.0
2007-04-19 11:00:00,12.01,12.02,12.0,12.01,14100.0,8.716,8.7232,8.7087,8.716,14100.0
2007-04-19 11:30:00,12.02,12.02,12.01,12.02,13900.0,8.7232,8.7232,8.716,8.7232,13900.0
2007-04-19 12:00:00,12.02,12.03,12.01,12.02,12000.0,8.7232,8.7305,8.716,8.7232,12000.0
2007-04-19 12:30:00,12.02,12.03,12.01,12.02,29600.0,8.7232,8.7305,8.716,8.7232,29600.0
2007-04-19 13:00:00,12.02,12.04,12.0,12.0,14300.0,8.7232,8.7377,8.7087,8.7087,14300.0
2007-04-19 13:30:00,12.0,12.03,11.99,12.02,43600.0,8.7087,8.7305,8.7015,8.7232,43600.0
2007-04-19 14:00:00,12.03,12.03,12.01,12.03,64100.0,8.7305,8.7305,8.716,8.7305,64100.0
2007-04-19 14:30:00,12.02,12.04,12.02,12.03,42900.0,8.7232,8.7377,8.7232,8.7305,42900.0
2007-04-19 15:00:00,12.03,12.09,12.02,12.08,332300.0,8.7305,8.774,8.7232,8.7668,332300.0
2007-04-19 15:30:00,12.08,12.09,12.04,12.05,71900.0,8.7668,8.774,8.7377,8.745,71900.0
2007-04-20 09:30:00,12.06,12.06,12.0,12.05,44900.0,8.7523,8.7523,8.7087,8.745,44900.0
2007-04-20 10:00:00,12.05,12.06,12.05,12.06,112800.0,8.745,8.7523,8.745,8.7523,112800.0
2007-04-20 10:30:00,12.06,12.06,12.05,12.06,72400.0,8.7523,8.7523,8.745,8.7523,72400.0
2007-04-20 11:00:00,12.06,12.08,12.05,12.06,306600.0,8.7523,8.7668,8.745,8.7523,306600.0
2007-04-20 11:30:00,12.07,12.08,12.05,12.06,72900.0,8.7595,8.7668,8.745,8.7523,72900.0
2007-04-20 12:00:00,12.06,12.07,12.06,12.06,14100.0,8.7523,8.7595,8.7523,8.7523,14100.0
2007-04-20 12:30:00,12.06,12.07,12.06,12.07,24700.0,8.7523,8.7595,8.7523,8.7595,24700.0
2007-04-20 13:00:00,12.07,12.07,12.06,12.06,64900.0,8.7595,8.7595,8.7523,8.7523,64900.0
2007-04-20 13:30:00,12.07,12.07,12.05,12.06,276100.0,8.7595,8.7595,8.745,8.7523,276100.0
2007-04-20 14:00:00,12.05,12.05,12.0,12.0,86400.0,8.745,8.745,8.7087,8.7087,86400.0
2007-04-20 14:30:00,12.0,12.02,12.0,12.02,17600.0,8.7087,8.7232,8.7087,8.7232,17600.0
2007-04-20 15:00:00,12.02,12.02,12.0,12.01,45000.0,8.7232,8.7232,8.7087,8.716,45000.0
2007-04-20 15:30:00,12.01,12.04,12.0,12.04,106900.0,8.716,8.7377,8.7087,8.7377,106900.0
2007-04-23 09:30:00,12.02,12.04,12.0,12.04,39000.0,8.7232,8.7377,8.7087,8.7377,39000.0
2007-04-23 10:00:00,12.04,12.04,11.99,12.04,51000.0,8.7377,8.7377,8.7015,8.7377,51000.0
2007-04-23 10:30:00,12.03,12.04,12.02,12.04,22600.0,8.7305,8.7377,8.7232,8.7377,22600.0
2007-04-23 11:00:00,12.04,12.07,12.03,12.07,32600.0,8.7377,8.7595,8.7305,8.7595,32600.0
2007-04-23 11:30:00,12.06,12.11,12.06,12.11,43500.0,8.7523,8.7885,8.7523,8.7885,43500.0
2007-04-23 12:00:00,12.11,12.12,12.08,12.08,85300.0,8.7885,8.7958,8.7668,8.7668,85300.0
2007-04-23 12:30:00,12.09,12.1,12.05,12.09,106100.0,8.774,8.7813,8.745,8.774,106100.0
2007-04-23 13:00:00,12.09,12.11,12.08,12.1,30200.0,8.774,8.7885,8.7668,8.7813,30200.0
2007-04-23 13:30:00,12.1,12.1,12.06,12.07,25200.0,8.7813,8.7813,8.7523,8.7595,25200.0
2007-04-23 14:00:00,12.07,12.08,12.05,12.06,42200.0,8.7595,8.7668,8.745,8.7523,42200.0
2007-04-23 14:30:00,12.06,12.1,12.06,12.1,104500.0,8.7523,8.7813,8.7523,8.7813,104500.0
2007-04-23 15:00:00,12.1,12.11,12.09,12.09,130200.0,8.7813,8.7885,8.774,8.774,130200.0
2007-04-23 15:30:00,12.1,12.14,12.09,12.13,326000.0,8.7813,8.8103,8.774,8.8031,326000.0
2007-04-24 09:30:00,12.18,12.19,12.05,12.06,22500.0,8.8393,8.8466,8.745,8.7523,22500.0
2007-04-24 10:00:00,12.07,12.07,12.01,12.02,31200.0,8.7595,8.7595,8.716,8.7232,31200.0
2007-04-24 10:30:00,12.01,12.03,12.0,12.02,17200.0,8.716,8.7305,8.7087,8.7232,17200.0
2007-04-24 11:00:00,12.02,12.04,12.01,12.03,33400.0,8.7232,8.7377,8.716,8.7305,33400.0
2007-04-24 11:30:00,12.03,12.06,12.03,12.05,11000.0,8.7305,8.7523,8.7305,8.745,11000.0
2007-04-24 12:00:00,12.05,12.06,12.01,12.06,33200.0,8.745,8.7523,8.716,8.7523,33200.0
2007-04-24 12:30:00,12.07,12.1,12.04,12.08,31700.0,8.7595,8.7813,8.7377,8.7668,31700.0
2007-04-24 13:00:00,12.08,12.1,12.0,12.0,57000.0,8.7668,8.7813,8.7087,8.7087,57000.0
2007-04-24 13:30:00,12.0,12.08,12.0,12.06,44100.0,8.7087,8.7668,8.7087,8.7523,44100.0
2007-04-24 14:00:00,12.06,12.07,12.04,12.05,80000.0,8.7523,8.7595,8.7377,8.745,80000.0
2007-04-24 14:30:00,12.05,12.05,12.0,12.01,42000.0,8.745,8.745,8.7087,8.716,42000.0
2007-04-24 15:00:00,12.01,12.02,11.99,12.0,56900.0,8.716,8.7232,8.7015,8.7087,56900.0
2007-04-24 15:30:00,12.0,12.01,11.99,12.0,61100.0,8.7087,8.716,8.7015,8.7087,61100.0
2007-04-25 09:30:00,11.99,12.02,11.95,12.0,32200.0,8.7015,8.7232,8.6724,8.7087,32200.0
2007-04-25 10:00:00,12.0,12.02,11.98,11.99,22100.0,8.7087,8.7232,8.6942,8.7015,22100.0
2007-04-25 10:30:00,11.99,11.99,11.94,11.96,57300.0,8.7015,8.7015,8.6652,8.6797,57300.0
2007-04-25 11:00:00,11.97,11.99,11.96,11.98,20800.0,8.6869,8.7015,8.6797,8.6942,20800.0
2007-04-25 11:30:00,11.97,11.99,11.96,11.98,18000.0,8.6869,8.7015,8.6797,8.6942,18000.0
2007-04-25 12:00:00,11.97,11.99,11.97,11.98,14900.0,8.6869,8.7015,8.6869,8.6942,14900.0
2007-04-25 12:30:00,11.99,12.01,11.98,12.01,17400.0,8.7015,8.716,8.6942,8.716,17400.0
2007-04-25 13:00:00,12.0,12.01,11.99,12.0,14600.0,8.7087,8.716,8.7015,8.7087,14600.0
2007-04-25 13:30:00,12.0,12.02,12.0,12.02,28000.0,8.7087,8.7232,8.7087,8.7232,28000.0
2007-04-25 14:00:00,12.01,12.07,12.01,12.06,41900.0,8.716,8.7595,8.716,8.7523,41900.0
2007-04-25 14:30:00,12.06,12.1,12.05,12.08,41100.0,8.7523,8.7813,8.745,8.7668,41100.0
2007-04-25 15:00:00,12.09,12.1,12.07,12.09,39500.0,8.774,8.7813,8.7595,8.774,39500.0
2007-04-25 15:30:00,12.09,12.11,12.06,12.09,61000.0,8.774,8.7885,8.7523,8.774,61000.0
2007-04-26 09:30:00,12.03,12.03,11.95,12.02,44800.0,8.7305,8.7305,8.6724,8.7232,44800.0
2007-04-26 10:00:00,12.02,12.03,11.98,11.99,20000.0,8.7232,8.7305,8.6942,8.7015,20000.0
2007-04-26 10:30:00,11.99,12.08,11.99,12.06,51000.0,8.7015,8.7668,8.7015,8.7523,51000.0
2007-04-26 11:00:00,12.06,12.09,12.05,12.09,46800.0,8.7523,8.774,8.745,8.774,46800.0
2007-04-26 11:30:00,12.08,12.13,12.07,12.12,65500.0,8.7668,8.8031,8.7595,8.7958,65500.0
2007-04-26 12:00:00,12.11,12.12,12.09,12.1,18600.0,8.7885,8.7958,8.774,8.7813,18600.0
2007-04-26 12:30:00,12.11,12.11,12.1,12.11,22900.0,8.7885,8.7885,8.7813,8.7885,22900.0
2007-04-26 13:00:00,12.11,12.11,12.1,12.1,16200.0,8.7885,8.7885,8.7813,8.7813,16200.0
2007-04-26 13:30:00,12.11,12.14,12.1,12.12,31900.0,8.7885,8.8103,8.7813,8.7958,31900.0
2007-04-26 14:00:00,12.12,12.14,12.11,12.13,48300.0,8.7958,8.8103,8.7885,8.8031,48300.0
2007-04-26 14:30:00,12.12,12.15,12.12,12.14,43300.0,8.7958,8.8176,8.7958,8.8103,43300.0
2007-04-26 15:00:00,12.14,12.16,12.12,12.15,64600.0,8.8103,8.8248,8.7958,8.8176,64600.0
2007-04-26 15:30:00,12.15,12.16,12.13,12.14,47800.0,8.8176,8.8248,8.8031,8.8103,47800.0
2007-04-27 09:30:00,12.16,12.27,12.1,12.25,218300.0,8.8248,8.9047,8.7813,8.8901,218300.0
2007-04-27 10:00:00,12.25,12.32,12.23,12.28,102200.0,8.8901,8.9409,8.8756,8.9119,102200.0
2007-04-27 10:30:00,12.27,12.29,12.26,12.27,61600.0,8.9047,8.9192,8.8974,8.9047,61600.0
2007-04-27 11:00:00,12.27,12.42,12.27,12.33,189500.0,8.9047,9.0135,8.9047,8.9482,189500.0
2007-04-27 11:30:00,12.33,12.53,12.33,12.52,204100.0,8.9482,9.0933,8.9482,9.0861,204100.0
2007-04-27 12:00:00,12.53,12.61,12.51,12.55,176400.0,9.0933,9.1514,9.0788,9.1079,176400.0
2007-04-27 12:30:00,12.55,12.59,12.55,12.56,35500.0,9.1079,9.1369,9.1079,9.1151,35500.0
2007-04-27 13:00:00,12.56,12.56,12.5,12.51,73300.0,9.1151,9.1151,9.0716,9.0788,73300.0
2007-04-27 13:30:00,12.51,12.53,12.5,12.51,120400.0,9.0788,9.0933,9.0716,9.0788,120400.0
2007-04-27 14:00:00,12.51,12.54,12.48,12.53,103900.0,9.0788,9.1006,9.0571,9.0933,103900.0
2007-04-27 14:30:00,12.54,12.54,12.5,12.51,40800.0,9.1006,9.1006,9.0716,9.0788,40800.0
2007-04-27 15:00:00,12.5,12.51,12.46,12.5,95200.0,9.0716,9.0788,9.0425,9.0716,95200.0
2007-04-27 15:30:00,12.5,12.51,12.45,12.48,134600.0,9.0716,9.0788,9.0353,9.0571,134600.0
2007-04-30 09:30:00,12.61,12.61,12.34,12.35,80400.0,9.1514,9.1514,8.9555,8.9627,80400.0
2007-04-30 10:00:00,12.36,12.39,12.33,12.33,77400.0,8.97,8.9917,8.9482,8.9482,77400.0
2007-04-30 10:30:00,12.33,12.33,12.26,12.3,92300.0,8.9482,8.9482,8.8974,8.9264,92300.0
2007-04-30 11:00:00,12.29,12.34,12.28,12.28,42500.0,8.9192,8.9555,8.9119,8.9119,42500.0
2007-04-30 11:30:00,12.28,12.28,12.16,12.22,85200.0,8.9119,8.9119,8.8248,8.8684,85200.0
2007-04-30 12:00:00,12.22,12.25,12.2,12.21,25700.0,8.8684,8.8901,8.8539,8.8611,25700.0
2007-04-30 12:30:00,12.21,12.23,12.2,12.21,29500.0,8.8611,8.8756,8.8539,8.8611,29500.0
2007-04-30 13:00:00,12.2,12.29,12.2,12.28,69700.0,8.8539,8.9192,8.8539,8.9119,69700.0
2007-04-30 13:30:00,12.27,12.28,12.22,12.22,44100.0,8.9047,8.9119,8.8684,8.8684,44100.0
2007-04-30 14:00:00,12.23,12.28,12.19,12.19,59900.0,8.8756,8.9119,8.8466,8.8466,59900.0
2007-04-30 14:30:00,12.2,12.2,12.11,12.11,49900.0,8.8539,8.8539,8.7885,8.7885,49900.0
2007-04-30 15:00:00,12.11,12.19,12.11,12.17,125100.0,8.7885,8.8466,8.7885,8.8321,125100.0
2007-04-30 15:30:00,12.17,12.18,12.1,12.14,143200.0,8.8321,8.8393,8.7813,8.8103,143200.0
2007-05-01 09:30:00,12.14,12.17,12.12,12.14,10800.0,8.8103,8.8321,8.7958,8.8103,10800.0
2007-05-01 10:00:00,12.14,12.14,12.07,12.09,40200.0,8.8103,8.8103,8.7595,8.774,40200.0
2007-05-01 10:30:00,12.09,12.17,12.08,12.12,80500.0,8.774,8.8321,8.7668,8.7958,80500.0
2007-05-01 11:00:00,12.12,12.14,12.09,12.14,20100.0,8.7958,8.8103,8.774,8.8103,20100.0
2007-05-01 11:30:00,12.14,12.14,12.12,12.13,26100.0,8.8103,8.8103,8.7958,8.8031,26100.0
2007-05-01 12:00:00,12.12,12.19,12.12,12.15,35500.0,8.7958,8.8466,8.7958,8.8176,35500.0
2007-05-01 12:30:00,12.15,12.16,12.13,12.15,28600.0,8.8176,8.8248,8.8031,8.8176,28600.0
2007-05-01 13:00:00,12.16,12.16,12.12,12.13,23800.0,8.8248,8.8248,8.7958,8.8031,23800.0
2007-05-01 13:30:00,12.13,12.14,12.11,12.14,33300.0,8.8031,8.8103,8.7885,8.8103,33300.0
2007-05-01 14:00:00,12.14,12.15,12.13,12.14,30500.0,8.8103,8.8176,8.8031,8.8103,30500.0
2007-05-01 14:30:00,12.14,12.19,12.13,12.18,3305000.0,8.8103,8.8466,8.8031,8.8393,3305000.0
2007-05-01 15:00:00,12.18,12.21,12.18,12.21,84700.0,8.8393,8.8611,8.8393,8.8611,84700.0
2007-05-01 15:30:00,12.21,12.27,12.2,12.2,275600.0,8.8611,8.9047,8.8539,8.8539,275600.0
2007-05-02 09:30:00,12.25,12.47,12.25,12.45,102200.0,8.8901,9.0498,8.8901,9.0353,102200.0
2007-05-02 10:00:00,12.45,12.56,12.45,12.52,71200.0,9.0353,9.1151,9.0353,9.0861,71200.0
2007-05-02 10:30:00,12.52,12.67,12.49,12.61,119300.0,9.0861,9.195,9.0643,9.1514,119300.0
2007-05-02 11:00:00,12.61,12.61,12.55,12.57,36400.0,9.1514,9.1514,9.1079,9.1224,36400.0
2007-05-02 11:30:00,12.57,12.57,12.54,12.55,16200.0,9.1224,9.1224,9.1006,9.1079,16200.0
2007-05-02 12:00:00,12.54,12.54,12.5,12.51,22400.0,9.1006,9.1006,9.0716,9.0788,22400.0
2007-05-02 12:30:00,12.5,12.53,12.5,12.53,67000.0,9.0716,9.0933,9.0716,9.0933,67000.0
2007-05-02 13:00:00,12.53,12.53,12.51,12.53,12400.0,9.0933,9.0933,9.0788,9.0933,12400.0
2007-05-02 13:30:00,12.53,12.53,12.52,12.53,17300.0,9.0933,9.0933,9.0861,9.0933,17300.0
2007-05-02 14:00:00,12.53,12.55,12.52,12.55,30000.0,9.0933,9.1079,9.0861,9.1079,30000.0
2007-05-02 14:30:00,12.55,12.57,12.54,12.57,85700.0,9.1079,9.1224,9.1006,9.1224,85700.0
2007-05-02 15:00:00,12.57,12.59,12.55,12.58,70400.0,9.1224,9.1369,9.1079,9.1296,70400.0
2007-05-02 15:30:00,12.58,12.58,12.53,12.53,167100.0,9.1296,9.1296,9.0933,9.0933,167100.0
2007-05-03 09:30:00,12.54,12.57,12.37,12.41,73700.0,9.1006,9.1224,8.9772,9.0063,73700.0
2007-05-03 10:00:00,12.42,12.53,12.38,12.53,141600.0,9.0135,9.0933,8.9845,9.0933,141600.0
2007-05-03 10:30:00,12.53,12.57,12.48,12.49,174400.0,9.0933,9.1224,9.0571,9.0643,174400.0
2007-05-03 11:00:00,12.49,12.65,12.47,12.56,158300.0,9.0643,9.1804,9.0498,9.1151,158300.0
2007-05-03 11:30:00,12.56,12.62,12.51,12.51,115300.0,9.1151,9.1587,9.0788,9.0788,115300.0
2007-05-03 12:00:00,12.51,12.66,12.45,12.45,150900.0,9.0788,9.1877,9.0353,9.0353,150900.0
2007-05-03 12:30:00,12.46,12.51,12.45,12.51,51800.0,9.0425,9.0788,9.0353,9.0788,51800.0
2007-05-03 13:00:00,12.51,12.54,12.45,12.51,215300.0,9.0788,9.1006,9.0353,9.0788,215300.0
2007-05-03 13:30:00,12.51,12.55,12.48,12.49,104800.0,9.0788,9.1079,9.0571,9.0643,104800.0
2007-05-03 14:00:00,12.49,12.61,12.47,12.5,145500.0,9.0643,9.1514,9.0498,9.0716,145500.0
2007-05-03 14:30:00,12.5,12.5,12.38,12.46,128200.0,9.0716,9.0716,8.9845,9.0425,128200.0
2007-05-03 15:00:00,12.45,12.52,12.37,12.39,139800.0,9.0353,9.0861,8.9772,8.9917,139800.0
2007-05-03 15:30:00,12.39,12.43,12.37,12.42,129300.0,8.9917,9.0208,8.9772,9.0135,129300.0
2007-05-04 09:30:00,12.42,12.53,12.31,12.38,147300.0,9.0135,9.0933,8.9337,8.9845,147300.0
2007-05-04 10:00:00,12.38,12.46,12.31,12.42,103700.0,8.9845,9.0425,8.9337,9.0135,103700.0
2007-05-04 10:30:00,12.42,12.42,12.32,12.34,106700.0,9.0135,9.0135,8.9409,8.9555,106700.0
2007-05-04 11:00:00,12.34,12.4,12.34,12.37,65700.0,8.9555,8.999,8.9555,8.9772,65700.0
2007-05-04 11:30:00,12.37,12.41,12.33,12.39,72200.0,8.9772,9.0063,8.9482,8.9917,72200.0
2007-05-04 12:00:00,12.4,12.41,12.39,12.39,29900.0,8.999,9.0063,8.9917,8.9917,29900.0
2007-05-04 12:30:00,12.4,12.4,12.37,12.39,26400.0,8.999,8.999,8.9772,8.9917,26400.0
2007-05-04 13:00:00,12.39,12.39,12.27,12.35,75400.0,8.9917,8.9917,8.9047,8.9627,75400.0
2007-05-04 13:30:00,12.36,12.36,12.34,12.34,23800.0,8.97,8.97,8.9555,8.9555,23800.0
2007-05-04 14:00:00,12.35,12.39,12.34,12.35,27400.0,8.9627,8.9917,8.9555,8.9627,27400.0
2007-05-04 14:30:00,12.34,12.35,12.32,12.33,34200.0,8.9555,8.9627,8.9409,8.9482,34200.0
2007-05-04 15:00:00,12.33,12.35,12.32,12.32,47600.0,8.9482,8.9627,8.9409,8.9409,47600.0
2007-05-04 15:30:00,12.33,12.38,12.3,12.35,96900.0,8.9482,8.9845,8.9264,8.9627,96900.0
2007-05-07 09:30:00,12.34,12.43,12.29,12.31,69800.0,8.9555,9.0208,8.9192,8.9337,69800.0
2007-05-07 10:00:00,12.31,12.31,12.27,12.29,44200.0,8.9337,8.9337,8.9047,8.9192,44200.0
2007-05-07 10:30:00,12.29,12.31,12.29,12.29,48600.0,8.9192,8.9337,8.9192,8.9192,48600.0
2007-05-07 11:00:00,12.3,12.3,12.29,12.3,26400.0,8.9264,8.9264,8.9192,8.9264,26400.0
2007-05-07 11:30:00,12.29,12.3,12.29,12.3,33100.0,8.9192,8.9264,8.9192,8.9264,33100.0
2007-05-07 12:00:00,12.3,12.31,12.29,12.3,44800.0,8.9264,8.9337,8.9192,8.9264,44800.0
2007-05-07 12:30:00,12.3,12.3,12.29,12.3,17600.0,8.9264,8.9264,8.9192,8.9264,17600.0
2007-05-07 13:00:00,12.29,12.3,12.29,12.3,19800.0,8.9192,8.9264,8.9192,8.9264,19800.0
2007-05-07 13:30:00,12.29,12.3,12.29,12.3,32600.0,8.9192,8.9264,8.9192,8.9264,32600.0
2007-05-07 14:00:00,12.3,12.3,12.29,12.3,24400.0,8.9264,8.9264,8.9192,8.9264,24400.0
2007-05-07 14:30:00,12.3,12.34,12.29,12.3,65500.0,8.9264,8.9555,8.9192,8.9264,65500.0
2007-05-07 15:00:00,12.3,12.31,12.29,12.29,80300.0,8.9264,8.9337,8.9192,8.9192,80300.0
2007-05-07 15:30:00,12.29,12.3,12.29,12.3,64700.0,8.9192,8.9264,8.9192,8.9264,64700.0
2007-05-08 09:30:00,12.2,12.28,12.2,12.26,39300.0,8.8539,8.9119,8.8539,8.8974,39300.0
2007-05-08 10:00:00,12.27,12.3,12.26,12.29,78000.0,8.9047,8.9264,8.8974,8.9192,78000.0
2007-05-08 10:30:00,12.3,12.34,12.29,12.29,22200.0,8.9264,8.9555,8.9192,8.9192,22200.0
2007-05-08 11:00:00,12.3,12.31,12.28,12.29,18800.0,8.9264,8.9337,8.9119,8.9192,18800.0
2007-05-08 11:30:00,12.28,12.3,12.28,12.3,11100.0,8.9119,8.9264,8.9119,8.9264,11100.0
2007-05-08 12:00:00,12.29,12.31,12.29,12.3,16900.0,8.9192,8.9337,8.9192,8.9264,16900.0
2007-05-08 12:30:00,12.3,12.35,12.29,12.35,14400.0,8.9264,8.9627,8.9192,8.9627,14400.0
2007-05-08 13:00:00,12.35,12.35,12.29,12.3,23000.0,8.9627,8.9627,8.9192,8.9264,23000.0
2007-05-08 13:30:00,12.3,12.3,12.29,12.3,5300.0,8.9264,8.9264,8.9192,8.9264,5300.0
2007-05-08 14:00:00,12.3,12.3,12.29,12.3,19000.0,8.9264,8.9264,8.9192,8.9264,19000.0
2007-05-08 14:30:00,12.3,12.3,12.27,12.3,34800.0,8.9264,8.9264,8.9047,8.9264,34800.0
2007-05-08 15:00:00,12.3,12.3,12.24,12.26,144400.0,8.9264,8.9264,8.8829,8.8974,144400.0
2007-05-08 15:30:00,12.27,12.3,12.23,12.29,209600.0,8.9047,8.9264,8.8756,8.9192,209600.0
2007-05-09 09:30:00,12.33,12.46,12.3,12.3,51100.0,8.9482,9.0425,8.9264,8.9264,51100.0
2007-05-09 10:00:00,12.3,12.31,12.26,12.27,39500.0,8.9264,8.9337,8.8974,8.9047,39500.0
2007-05-09 10:30:00,12.27,12.35,12.27,12.33,38500.0,8.9047,8.9627,8.9047,8.9482,38500.0
2007-05-09 11:00:00,12.34,12.42,12.33,12.42,49500.0,8.9555,9.0135,8.9482,9.0135,49500.0
2007-05-09 11:30:00,12.42,12.48,12.41,12.44,81100.0,9.0135,9.0571,9.0063,9.028,81100.0
2007-05-09 12:00:00,12.44,12.46,12.43,12.45,33600.0,9.028,9.0425,9.0208,9.0353,33600.0
2007-05-09 12:30:00,12.45,12.46,12.44,12.45,26800.0,9.0353,9.0425,9.028,9.0353,26800.0
2007-05-09 13:00:00,12.44,12.45,12.44,12.45,14500.0,9.028,9.0353,9.028,9.0353,14500.0
2007-05-09 13:30:00,12.45,12.46,12.45,12.46,33800.0,9.0353,9.0425,9.0353,9.0425,33800.0
2007-05-09 14:00:00,12.45,12.46,12.4,12.41,34800.0,9.0353,9.0425,8.999,9.0063,34800.0
2007-05-09 14:30:00,12.41,12.41,12.4,12.41,29500.0,9.0063,9.0063,8.999,9.0063,29500.0
2007-05-09 15:00:00,12.4,12.43,12.4,12.43,69200.0,8.999,9.0208,8.999,9.0208,69200.0
2007-05-09 15:30:00,12.43,12.49,12.43,12.49,134000.0,9.0208,9.0643,9.0208,9.0643,134000.0
2007-05-10 09:30:00,13.3,13.69,12.99,13.33,539400.0,9.6522,9.9352,9.4272,9.6739,539400.0
2007-05-10 10:00:00,13.34,13.68,13.24,13.52,319100.0,9.6812,9.9279,9.6086,9.8118,319100.0
2007-05-10 10:30:00,13.52,13.85,13.49,13.85,368000.0,9.8118,10.0513,9.79,10.0513,368000.0
2007-05-10 11:00:00,13.85,13.87,13.33,13.39,349400.0,10.0513,10.0658,9.6739,9.7175,349400.0
2007-05-10 11:30:00,13.4,13.4,13.21,13.32,256700.0,9.7247,9.7247,9.5868,9.6667,256700.0
2007-05-10 12:00:00,13.32,13.37,13.21,13.31,279400.0,9.6667,9.703,9.5868,9.6594,279400.0
2007-05-10 12:30:00,13.31,13.32,13.22,13.29,160200.0,9.6594,9.6667,9.5941,9.6449,160200.0
2007-05-10 13:00:00,13.3,13.5,13.3,13.42,120800.0,9.6522,9.7973,9.6522,9.7392,120800.0
2007-05-10 13:30:00,13.42,13.46,13.23,13.3,165000.0,9.7392,9.7683,9.6014,9.6522,165000.0
2007-05-10 14:00:00,13.3,13.32,13.24,13.29,140300.0,9.6522,9.6667,9.6086,9.6449,140300.0
2007-05-10 14:30:00,13.29,13.34,13.24,13.3,275700.0,9.6449,9.6812,9.6086,9.6522,275700.0
2007-05-10 15:00:00,13.3,13.35,13.3,13.34,144400.0,9.6522,9.6884,9.6522,9.6812,144400.0
2007-05-10 15:30:00,13.34,13.44,13.33,13.44,241100.0,9.6812,9.7538,9.6739,9.7538,241100.0
2007-05-11 09:30:00,13.2,13.35,13.08,13.32,311000.0,9.5796,9.6884,9.4925,9.6667,311000.0
2007-05-11 10:00:00,13.32,13.39,13.26,13.34,128400.0,9.6667,9.7175,9.6231,9.6812,128400.0
2007-05-11 10:30:00,13.33,13.37,13.23,13.32,166100.0,9.6739,9.703,9.6014,9.6667,166100.0
2007-05-11 11:00:00,13.32,13.49,13.32,13.35,162800.0,9.6667,9.79,9.6667,9.6884,162800.0
2007-05-11 11:30:00,13.34,13.35,13.25,13.28,95400.0,9.6812,9.6884,9.6159,9.6376,95400.0
2007-05-11 12:00:00,13.27,13.29,13.2,13.2,110600.0,9.6304,9.6449,9.5796,9.5796,110600.0
2007-05-11 12:30:00,13.2,13.28,13.17,13.19,255300.0,9.5796,9.6376,9.5578,9.5723,255300.0
2007-05-11 13:00:00,13.19,13.2,13.13,13.19,83800.0,9.5723,9.5796,9.5288,9.5723,83800.0
2007-05-11 13:30:00,13.19,13.22,13.18,13.22,52400.0,9.5723,9.5941,9.5651,9.5941,52400.0
2007-05-11 14:00:00,13.22,13.24,13.21,13.24,66400.0,9.5941,9.6086,9.5868,9.6086,66400.0
2007-05-11 14:30:00,13.23,13.24,13.22,13.23,214100.0,9.6014,9.6086,9.5941,9.6014,214100.0
2007-05-11 15:00:00,13.23,13.23,13.19,13.2,142300.0,9.6014,9.6014,9.5723,9.5796,142300.0
2007-05-11 15:30:00,13.19,13.23,13.18,13.2,271100.0,9.5723,9.6014,9.5651,9.5796,271100.0
2007-05-14 09:30:00,13.45,13.51,13.31,13.35,442200.0,9.761,9.8046,9.6594,9.6884,442200.0
2007-05-14 10:00:00,13.34,13.4,13.3,13.37,136700.0,9.6812,9.7247,9.6522,9.703,136700.0
2007-05-14 10:30:00,13.37,13.38,13.33,13.37,90500.0,9.703,9.7102,9.6739,9.703,90500.0
2007-05-14 11:00:00,13.37,13.4,13.35,13.4,57300.0,9.703,9.7247,9.6884,9.7247,57300.0
2007-05-14 11:30:00,13.4,13.45,13.38,13.43,151500.0,9.7247,9.761,9.7102,9.7465,151500.0
2007-05-14 12:00:00,13.43,13.55,13.41,13.5,183700.0,9.7465,9.8336,9.732,9.7973,183700.0
2007-05-14 12:30:00,13.5,13.61,13.48,13.53,157000.0,9.7973,9.8771,9.7828,9.8191,157000.0
2007-05-14 13:00:00,13.53,13.54,13.47,13.48,143800.0,9.8191,9.8263,9.7755,9.7828,143800.0
2007-05-14 13:30:00,13.48,13.5,13.48,13.48,313500.0,9.7828,9.7973,9.7828,9.7828,313500.0
2007-05-14 14:00:00,13.48,13.5,13.44,13.45,164800.0,9.7828,9.7973,9.7538,9.761,164800.0
2007-05-14 14:30:00,13.45,13.48,13.44,13.44,119100.0,9.761,9.7828,9.7538,9.7538,119100.0
2007-05-14 15:00:00,13.44,13.5,13.44,13.49,185700.0,9.7538,9.7973,9.7538,9.79,185700.0
2007-05-14 15:30:00,13.49,13.49,13.47,13.47,146700.0,9.79,9.79,9.7755,9.7755,146700.0
2007-05-15 09:30:00,13.47,13.52,13.24,13.38,107600.0,9.7755,9.8118,9.6086,9.7102,107600.0
2007-05-15 10:00:00,13.39,13.49,13.39,13.47,69100.0,9.7175,9.79,9.7175,9.7755,69100.0
2007-05-15 10:30:00,13.46,13.47,13.37,13.38,29700.0,9.7683,9.7755,9.703,9.7102,29700.0
2007-05-15 11:00:00,13.38,13.5,13.36,13.49,101000.0,9.7102,9.7973,9.6957,9.79,101000.0
2007-05-15 11:30:00,13.48,13.49,13.46,13.47,51100.0,9.7828,9.79,9.7683,9.7755,51100.0
2007-05-15 12:00:00,13.48,13.48,13.45,13.46,69700.0,9.7828,9.7828,9.761,9.7683,69700.0
2007-05-15 12:30:00,13.46,13.47,13.45,13.46,34400.0,9.7683,9.7755,9.761,9.7683,34400.0
2007-05-15 13:00:00,13.45,13.47,13.42,13.46,88100.0,9.761,9.7755,9.7392,9.7683,88100.0
2007-05-15 13:30:00,13.47,13.47,13.42,13.44,79200.0,9.7755,9.7755,9.7392,9.7538,79200.0
2007-05-15 14:00:00,13.44,13.49,13.42,13.47,211300.0,9.7538,9.79,9.7392,9.7755,211300.0
2007-05-15 14:30:00,13.47,13.47,13.43,13.44,51600.0,9.7755,9.7755,9.7465,9.7538,51600.0
2007-05-15 15:00:00,13.44,13.44,13.32,13.33,82700.0,9.7538,9.7538,9.6667,9.6739,82700.0
2007-05-15 15:30:00,13.32,13.33,13.31,13.31,80100.0,9.6667,9.6739,9.6594,9.6594,80100.0
2007-05-16 09:30:00,13.33,13.8,13.33,13.56,517600.0,9.6739,10.015,9.6739,9.8408,517600.0
2007-05-16 10:00:00,13.57,13.63,13.49,13.6,149300.0,9.8481,9.8916,9.79,9.8699,149300.0
2007-05-16 10:30:00,13.6,13.64,13.58,13.61,76100.0,9.8699,9.8989,9.8554,9.8771,76100.0
2007-05-16 11:00:00,13.61,13.66,13.6,13.65,67400.0,9.8771,9.9134,9.8699,9.9062,67400.0
2007-05-16 11:30:00,13.66,13.82,13.65,13.79,155400.0,9.9134,10.0295,9.9062,10.0078,155400.0
2007-05-16 12:00:00,13.79,13.79,13.72,13.73,54400.0,10.0078,10.0078,9.957,9.9642,54400.0
2007-05-16 12:30:00,13.74,13.76,13.72,13.75,51800.0,9.9715,9.986,9.957,9.9787,51800.0
2007-05-16 13:00:00,13.75,13.78,13.71,13.77,61900.0,9.9787,10.0005,9.9497,9.9932,61900.0
2007-05-16 13:30:00,13.76,13.77,13.73,13.77,164600.0,9.986,9.9932,9.9642,9.9932,164600.0
2007-05-16 14:00:00,13.76,13.8,13.76,13.8,39400.0,9.986,10.015,9.986,10.015,39400.0
2007-05-16 14:30:00,13.8,13.8,13.69,13.75,105800.0,10.015,10.015,9.9352,9.9787,105800.0
2007-05-16 15:00:00,13.76,13.85,13.69,13.85,209700.0,9.986,10.0513,9.9352,10.0513,209700.0
2007-05-16 15:30:00,13.85,13.85,13.78,13.81,232200.0,10.0513,10.0513,10.0005,10.0223,232200.0
2007-05-17 09:30:00,13.83,13.84,13.61,13.66,111900.0,10.0368,10.0441,9.8771,9.9134,111900.0
2007-05-17 10:00:00,13.66,13.69,13.63,13.69,149300.0,9.9134,9.9352,9.8916,9.9352,149300.0
2007-05-17 10:30:00,13.69,13.7,13.61,13.61,78500.0,9.9352,9.9424,9.8771,9.8771,78500.0
2007-05-17 11:00:00,13.62,13.62,13.59,13.6,43000.0,9.8844,9.8844,9.8626,9.8699,43000.0
2007-05-17 11:30:00,13.6,13.71,13.59,13.68,94200.0,9.8699,9.9497,9.8626,9.9279,94200.0
2007-05-17 12:00:00,13.69,13.69,13.62,13.63,24700.0,9.9352,9.9352,9.8844,9.8916,24700.0
2007-05-17 12:30:00,13.63,13.63,13.61,13.62,22500.0,9.8916,9.8916,9.8771,9.8844,22500.0
2007-05-17 13:00:00,13.62,13.62,13.58,13.58,36300.0,9.8844,9.8844,9.8554,9.8554,36300.0
2007-05-17 13:30:00,13.58,13.59,13.5,13.54,50000.0,9.8554,9.8626,9.7973,9.8263,50000.0
2007-05-17 14:00:00,13.54,13.57,13.53,13.57,22800.0,9.8263,9.8481,9.8191,9.8481,22800.0
2007-05-17 14:30:00,13.56,13.57,13.53,13.57,62700.0,9.8408,9.8481,9.8191,9.8481,62700.0
2007-05-17 15:00:00,13.57,13.63,13.56,13.63,100800.0,9.8481,9.8916,9.8408,9.8916,100800.0
2007-05-17 15:30:00,13.63,13.65,13.62,13.64,129900.0,9.8916,9.9062,9.8844,9.8989,129900.0
2007-05-18 09:30:00,13.59,13.69,13.56,13.65,63700.0,9.8626,9.9352,9.8408,9.9062,63700.0
2007-05-18 10:00:00,13.65,13.72,13.65,13.69,81100.0,9.9062,9.957,9.9062,9.9352,81100.0
2007-05-18 10:30:00,13.69,13.73,13.59,13.59,44100.0,9.9352,9.9642,9.8626,9.8626,44100.0
2007-05-18 11:00:00,13.59,13.64,13.57,13.64,53100.0,9.8626,9.8989,9.8481,9.8989,53100.0
2007-05-18 11:30:00,13.63,13.66,13.6,13.64,45500.0,9.8916,9.9134,9.8699,9.8989,45500.0
2007-05-18 12:00:00,13.64,13.7,13.64,13.68,40500.0,9.8989,9.9424,9.8989,9.9279,40500.0
2007-05-18 12:30:00,13.68,13.77,13.68,13.77,90500.0,9.9279,9.9932,9.9279,9.9932,90500.0
2007-05-18 13:00:00,13.76,13.78,13.74,13.77,62600.0,9.986,10.0005,9.9715,9.9932,62600.0
2007-05-18 13:30:00,13.77,13.82,13.77,13.82,62300.0,9.9932,10.0295,9.9932,10.0295,62300.0
2007-05-18 14:00:00,13.81,13.84,13.81,13.83,50700.0,10.0223,10.0441,10.0223,10.0368,50700.0
2007-05-18 14:30:00,13.83,13.87,13.82,13.85,95600.0,10.0368,10.0658,10.0295,10.0513,95600.0
2007-05-18 15:00:00,13.84,13.87,13.83,13.85,136400.0,10.0441,10.0658,10.0368,10.0513,136400.0
2007-05-18 15:30:00,13.86,13.87,13.85,13.86,177800.0,10.0586,10.0658,10.0513,10.0586,177800.0
2007-05-21 09:30:00,13.89,13.89,13.8,13.81,76400.0,10.0803,10.0803,10.015,10.0223,76400.0
2007-05-21 10:00:00,13.8,13.81,13.76,13.77,35500.0,10.015,10.0223,9.986,9.9932,35500.0
2007-05-21 10:30:00,13.77,13.84,13.76,13.84,50100.0,9.9932,10.0441,9.986,10.0441,50100.0
2007-05-21 11:00:00,13.84,13.85,13.83,13.83,52500.0,10.0441,10.0513,10.0368,10.0368,52500.0
2007-05-21 11:30:00,13.83,13.84,13.8,13.8,51800.0,10.0368,10.0441,10.015,10.015,51800.0
2007-05-21 12:00:00,13.81,13.81,13.79,13.8,22500.0,10.0223,10.0223,10.0078,10.015,22500.0
2007-05-21 12:30:00,13.79,13.8,13.78,13.79,14300.0,10.0078,10.015,10.0005,10.0078,14300.0
2007-05-21 13:00:00,13.79,13.79,13.76,13.79,44300.0,10.0078,10.0078,9.986,10.0078,44300.0
2007-05-21 13:30:00,13.79,13.8,13.77,13.79,18600.0,10.0078,10.015,9.9932,10.0078,18600.0
2007-05-21 14:00:00,13.8,13.84,13.78,13.82,36000.0,10.015,10.0441,10.0005,10.0295,36000.0
2007-05-21 14:30:00,13.82,13.82,13.79,13.79,28500.0,10.0295,10.0295,10.0078,10.0078,28500.0
2007-05-21 15:00:00,13.79,13.79,13.77,13.78,39900.0,10.0078,10.0078,9.9932,10.0005,39900.0
2007-05-21 15:30:00,13.77,13.87,13.77,13.86,119000.0,9.9932,10.0658,9.9932,10.0586,119000.0
2007-05-22 09:30:00,13.85,13.89,13.8,13.83,91500.0,10.0513,10.0803,10.015,10.0368,91500.0
2007-05-22 10:00:00,13.83,13.87,13.81,13.87,59600.0,10.0368,10.0658,10.0223,10.0658,59600.0
2007-05-22 10:30:00,13.87,13.88,13.84,13.87,45100.0,10.0658,10.0731,10.0441,10.0658,45100.0
2007-05-22 11:00:00,13.88,13.88,13.83,13.85,32500.0,10.0731,10.0731,10.0368,10.0513,32500.0
2007-05-22 11:30:00,13.86,13.86,13.83,13.85,55400.0,10.0586,10.0586,10.0368,10.0513,55400.0
2007-05-22 12:00:00,13.85,13.86,13.82,13.84,44600.0,10.0513,10.0586,10.0295,10.0441,44600.0
2007-05-22 12:30:00,13.84,13.86,13.83,13.86,30800.0,10.0441,10.0586,10.0368,10.0586,30800.0
2007-05-22 13:00:00,13.85,13.89,13.85,13.87,42200.0,10.0513,10.0803,10.0513,10.0658,42200.0
2007-05-22 13:30:00,13.88,13.88,13.87,13.88,30800.0,10.0731,10.0731,10.0658,10.0731,30800.0
2007-05-22 14:00:00,13.87,13.89,13.87,13.88,42300.0,10.0658,10.0803,10.0658,10.0731,42300.0
2007-05-22 14:30:00,13.89,13.89,13.88,13.89,25600.0,10.0803,10.0803,10.0731,10.0803,25600.0
2007-05-22 15:00:00,13.88,13.89,13.85,13.87,505100.0,10.0731,10.0803,10.0513,10.0658,505100.0
2007-05-22 15:30:00,13.87,13.87,13.84,13.85,90400.0,10.0658,10.0658,10.0441,10.0513,90400.0
2007-05-23 09:30:00,13.81,13.89,13.81,13.89,111200.0,10.0223,10.0803,10.0223,10.0803,111200.0
2007-05-23 10:00:00,13.89,13.9,13.87,13.88,22500.0,10.0803,10.0876,10.0658,10.0731,22500.0
2007-05-23 10:30:00,13.88,13.89,13.86,13.87,1046700.0,10.0731,10.0803,10.0586,10.0658,1046700.0
2007-05-23 11:00:00,13.86,13.87,13.81,13.82,15600.0,10.0586,10.0658,10.0223,10.0295,15600.0
2007-05-23 11:30:00,13.83,13.83,13.81,13.81,14500.0,10.0368,10.0368,10.0223,10.0223,14500.0
2007-05-23 12:00:00,13.82,13.82,13.8,13.81,14000.0,10.0295,10.0295,10.015,10.0223,14000.0
2007-05-23 12:30:00,13.8,13.81,13.78,13.79,27800.0,10.015,10.0223,10.0005,10.0078,27800.0
2007-05-23 13:00:00,13.79,13.79,13.77,13.77,34400.0,10.0078,10.0078,9.9932,9.9932,34400.0
2007-05-23 13:30:00,13.78,13.78,13.74,13.75,23100.0,10.0005,10.0005,9.9715,9.9787,23100.0
2007-05-23 14:00:00,13.75,13.75,13.64,13.64,87600.0,9.9787,9.9787,9.8989,9.8989,87600.0
2007-05-23 14:30:00,13.65,13.7,13.64,13.69,44200.0,9.9062,9.9424,9.8989,9.9352,44200.0
2007-05-23 15:00:00,13.7,13.76,13.69,13.76,51100.0,9.9424,9.986,9.9352,9.986,51100.0
2007-05-23 15:30:00,13.75,13.78,13.73,13.74,84100.0,9.9787,10.0005,9.9642,9.9715,84100.0
2007-05-24 09:30:00,13.71,13.79,13.66,13.79,45100.0,9.9497,10.0078,9.9134,10.0078,45100.0
2007-05-24 10:00:00,13.79,13.84,13.77,13.8,34400.0,10.0078,10.0441,9.9932,10.015,34400.0
2007-05-24 10:30:00,13.79,13.8,13.73,13.75,125600.0,10.0078,10.015,9.9642,9.9787,125600.0
2007-05-24 11:00:00,13.75,13.76,13.74,13.74,49900.0,9.9787,9.986,9.9715,9.9715,49900.0
2007-05-24 11:30:00,13.74,13.78,13.65,13.75,72000.0,9.9715,10.0005,9.9062,9.9787,72000.0
2007-05-24 12:00:00,13.74,13.76,13.74,13.75,26900.0,9.9715,9.986,9.9715,9.9787,26900.0
2007-05-24 12:30:00,13.74,13.76,13.71,13.75,57100.0,9.9715,9.986,9.9497,9.9787,57100.0
2007-05-24 13:00:00,13.74,13.76,13.72,13.74,28000.0,9.9715,9.986,9.957,9.9715,28000.0
2007-05-24 13:30:00,13.75,13.75,13.73,13.74,30800.0,9.9787,9.9787,9.9642,9.9715,30800.0
2007-05-24 14:00:00,13.74,13.75,13.72,13.74,36800.0,9.9715,9.9787,9.957,9.9715,36800.0
2007-05-24 14:30:00,13.74,13.76,13.73,13.75,41100.0,9.9715,9.986,9.9642,9.9787,41100.0
2007-05-24 15:00:00,13.75,13.76,13.68,13.7,99800.0,9.9787,9.986,9.9279,9.9424,99800.0
2007-05-24 15:30:00,13.7,13.72,13.69,13.71,82000.0,9.9424,9.957,9.9352,9.9497,82000.0
2007-05-25 09:30:00,13.71,13.8,13.69,13.76,14200.0,9.9497,10.015,9.9352,9.986,14200.0
2007-05-25 10:00:00,13.76,13.8,13.75,13.8,18900.0,9.986,10.015,9.9787,10.015,18900.0
2007-05-25 10:30:00,13.8,13.84,13.8,13.8,28100.0,10.015,10.0441,10.015,10.015,28100.0
2007-05-25 11:00:00,13.81,13.82,13.78,13.8,28400.0,10.0223,10.0295,10.0005,10.015,28400.0
2007-05-25 11:30:00,13.8,13.81,13.8,13.8,18100.0,10.015,10.0223,10.015,10.015,18100.0
2007-05-25 12:00:00,13.81,13.81,13.78,13.79,15900.0,10.0223,10.0223,10.0005,10.0078,15900.0
2007-05-25 12:30:00,13.79,13.79,13.78,13.78,7400.0,10.0078,10.0078,10.0005,10.0005,7400.0
2007-05-25 13:00:00,13.78,13.79,13.75,13.76,21100.0,10.0005,10.0078,9.9787,9.986,21100.0
2007-05-25 13:30:00,13.76,13.76,13.74,13.75,24000.0,9.986,9.986,9.9715,9.9787,24000.0
2007-05-25 14:00:00,13.75,13.76,13.74,13.76,41300.0,9.9787,9.986,9.9715,9.986,41300.0
2007-05-25 14:30:00,13.76,13.76,13.75,13.75,21100.0,9.986,9.986,9.9787,9.9787,21100.0
2007-05-25 15:00:00,13.75,13.77,13.75,13.76,19100.0,9.9787,9.9932,9.9787,9.986,19100.0
2007-05-25 15:30:00,13.77,13.79,13.74,13.75,68900.0,9.9932,10.0078,9.9715,9.9787,68900.0
2007-05-29 09:30:00,13.73,13.98,13.73,13.97,99700.0,9.9642,10.1457,9.9642,10.1384,99700.0
2007-05-29 10:00:00,13.98,13.99,13.79,13.9,763200.0,10.1457,10.1529,10.0078,10.0876,763200.0
2007-05-29 10:30:00,13.9,13.98,13.85,13.98,65900.0,10.0876,10.1457,10.0513,10.1457,65900.0
2007-05-29 11:00:00,13.98,14.0,13.97,13.99,67900.0,10.1457,10.1602,10.1384,10.1529,67900.0
2007-05-29 11:30:00,14.0,14.0,13.98,14.0,50100.0,10.1602,10.1602,10.1457,10.1602,50100.0
2007-05-29 12:00:00,14.0,14.04,13.97,13.97,96300.0,10.1602,10.1892,10.1384,10.1384,96300.0
2007-05-29 12:30:00,13.98,14.0,13.98,14.0,29500.0,10.1457,10.1602,10.1457,10.1602,29500.0
2007-05-29 13:00:00,14.0,14.0,13.97,13.99,31700.0,10.1602,10.1602,10.1384,10.1529,31700.0
2007-05-29 13:30:00,13.99,13.99,13.97,13.98,33800.0,10.1529,10.1529,10.1384,10.1457,33800.0
2007-05-29 14:00:00,13.97,14.01,13.97,14.0,50800.0,10.1384,10.1674,10.1384,10.1602,50800.0
2007-05-29 14:30:00,14.0,14.01,13.97,13.98,63500.0,10.1602,10.1674,10.1384,10.1457,63500.0
2007-05-29 15:00:00,13.99,13.99,13.95,13.96,95700.0,10.1529,10.1529,10.1239,10.1311,95700.0
2007-05-29 15:30:00,13.97,13.98,13.88,13.95,151600.0,10.1384,10.1457,10.0731,10.1239,151600.0
2007-05-30 09:30:00,13.83,13.88,13.8,13.86,38600.0,10.0368,10.0731,10.015,10.0586,38600.0
2007-05-30 10:00:00,13.87,13.87,13.8,13.82,43600.0,10.0658,10.0658,10.015,10.0295,43600.0
2007-05-30 10:30:00,13.81,13.82,13.77,13.79,56900.0,10.0223,10.0295,9.9932,10.0078,56900.0
2007-05-30 11:00:00,13.8,13.81,13.78,13.79,39100.0,10.015,10.0223,10.0005,10.0078,39100.0
2007-05-30 11:30:00,13.78,13.79,13.76,13.76,21400.0,10.0005,10.0078,9.986,9.986,21400.0
2007-05-30 12:00:00,13.76,13.77,13.73,13.75,33100.0,9.986,9.9932,9.9642,9.9787,33100.0
2007-05-30 12:30:00,13.76,13.78,13.75,13.78,14300.0,9.986,10.0005,9.9787,10.0005,14300.0
2007-05-30 13:00:00,13.78,13.82,13.77,13.81,31000.0,10.0005,10.0295,9.9932,10.0223,31000.0
2007-05-30 13:30:00,13.81,13.85,13.8,13.84,39100.0,10.0223,10.0513,10.015,10.0441,39100.0
2007-05-30 14:00:00,13.84,13.89,13.83,13.88,53300.0,10.0441,10.0803,10.0368,10.0731,53300.0
2007-05-30 14:30:00,13.89,13.92,13.87,13.91,55100.0,10.0803,10.1021,10.0658,10.0949,55100.0
2007-05-30 15:00:00,13.91,13.91,13.87,13.88,28000.0,10.0949,10.0949,10.0658,10.0731,28000.0
2007-05-30 15:30:00,13.88,14.01,13.87,13.97,258800.0,10.0731,10.1674,10.0658,10.1384,258800.0
2007-05-31 09:30:00,13.89,13.98,13.86,13.9,56000.0,10.0803,10.1457,10.0586,10.0876,56000.0
2007-05-31 10:00:00,13.89,13.95,13.89,13.94,49400.0,10.0803,10.1239,10.0803,10.1166,49400.0
2007-05-31 10:30:00,13.94,14.01,13.92,14.0,49900.0,10.1166,10.1674,10.1021,10.1602,49900.0
2007-05-31 11:00:00,14.0,14.01,13.9,13.91,44400.0,10.1602,10.1674,10.0876,10.0949,44400.0
2007-05-31 11:30:00,13.91,13.95,13.9,13.93,31500.0,10.0949,10.1239,10.0876,10.1094,31500.0
2007-05-31 12:00:00,13.93,13.98,13.92,13.95,19500.0,10.1094,10.1457,10.1021,10.1239,19500.0
2007-05-31 12:30:00,13.95,13.96,13.92,13.94,15700.0,10.1239,10.1311,10.1021,10.1166,15700.0
2007-05-31 13:00:00,13.94,13.94,13.89,13.9,24500.0,10.1166,10.1166,10.0803,10.0876,24500.0
2007-05-31 13:30:00,13.91,13.94,13.89,13.93,33300.0,10.0949,10.1166,10.0803,10.1094,33300.0
2007-05-31 14:00:00,13.93,13.95,13.93,13.93,20100.0,10.1094,10.1239,10.1094,10.1094,20100.0
2007-05-31 14:30:00,13.93,13.95,13.9,13.93,49200.0,10.1094,10.1239,10.0876,10.1094,49200.0
2007-05-31 15:00:00,13.93,13.94,13.9,13.93,39600.0,10.1094,10.1166,10.0876,10.1094,39600.0
2007-05-31 15:30:00,13.93,14.0,13.91,13.98,240900.0,10.1094,10.1602,10.0949,10.1457,240900.0
2007-06-01 09:30:00,13.96,14.03,13.96,13.99,18600.0,10.1311,10.1819,10.1311,10.1529,18600.0
2007-06-01 10:00:00,13.98,14.0,13.95,13.95,25800.0,10.1457,10.1602,10.1239,10.1239,25800.0
2007-06-01 10:30:00,13.96,13.96,13.92,13.93,15700.0,10.1311,10.1311,10.1021,10.1094,15700.0
2007-06-01 11:00:00,13.93,13.93,13.8,13.85,64600.0,10.1094,10.1094,10.015,10.0513,64600.0
2007-06-01 11:30:00,13.85,13.87,13.84,13.85,23100.0,10.0513,10.0658,10.0441,10.0513,23100.0
2007-06-01 12:00:00,13.85,13.87,13.8,13.81,75300.0,10.0513,10.0658,10.015,10.0223,75300.0
2007-06-01 12:30:00,13.82,13.85,13.81,13.82,21700.0,10.0295,10.0513,10.0223,10.0295,21700.0
2007-06-01 13:00:00,13.83,13.85,13.82,13.83,14800.0,10.0368,10.0513,10.0295,10.0368,14800.0
2007-06-01 13:30:00,13.84,13.85,13.83,13.85,14700.0,10.0441,10.0513,10.0368,10.0513,14700.0
2007-06-01 14:00:00,13.85,13.87,13.82,13.86,36500.0,10.0513,10.0658,10.0295,10.0586,36500.0
2007-06-01 14:30:00,13.87,13.9,13.86,13.9,46700.0,10.0658,10.0876,10.0586,10.0876,46700.0
2007-06-01 15:00:00,13.9,13.9,13.87,13.89,52100.0,10.0876,10.0876,10.0658,10.0803,52100.0
2007-06-01 15:30:00,13.89,13.89,13.86,13.87,45400.0,10.0803,10.0803,10.0586,10.0658,45400.0
2007-06-04 09:30:00,13.73,13.89,13.65,13.78,65200.0,9.9642,10.0803,9.9062,10.0005,65200.0
2007-06-04 10:00:00,13.78,13.81,13.76,13.78,52100.0,10.0005,10.0223,9.986,10.0005,52100.0
2007-06-04 10:30:00,13.77,13.78,13.73,13.76,40800.0,9.9932,10.0005,9.9642,9.986,40800.0
2007-06-04 11:00:00,13.76,13.84,13.75,13.82,51900.0,9.986,10.0441,9.9787,10.0295,51900.0
2007-06-04 11:30:00,13.81,13.82,13.78,13.79,42100.0,10.0223,10.0295,10.0005,10.0078,42100.0
2007-06-04 12:00:00,13.78,13.78,13.77,13.77,39200.0,10.0005,10.0005,9.9932,9.9932,39200.0
2007-06-04 12:30:00,13.77,13.78,13.77,13.78,24500.0,9.9932,10.0005,9.9932,10.0005,24500.0
2007-06-04 13:00:00,13.77,13.78,13.68,13.71,68000.0,9.9932,10.0005,9.9279,9.9497,68000.0
2007-06-04 13:30:00,13.71,13.71,13.69,13.7,55500.0,9.9497,9.9497,9.9352,9.9424,55500.0
2007-06-04 14:00:00,13.69,13.71,13.69,13.7,34900.0,9.9352,9.9497,9.9352,9.9424,34900.0
2007-06-04 14:30:00,13.7,13.7,13.69,13.69,25300.0,9.9424,9.9424,9.9352,9.9352,25300.0
2007-06-04 15:00:00,13.7,13.72,13.69,13.71,70400.0,9.9424,9.957,9.9352,9.9497,70400.0
2007-06-04 15:30:00,13.71,13.72,13.69,13.7,87900.0,9.9497,9.957,9.9352,9.9424,87900.0
2007-06-05 09:30:00,13.64,13.78,13.64,13.76,37800.0,9.8989,10.0005,9.8989,9.986,37800.0
2007-06-05 10:00:00,13.78,13.78,13.75,13.77,35900.0,10.0005,10.0005,9.9787,9.9932,35900.0
2007-06-05 10:30:00,13.76,13.77,13.75,13.76,29200.0,9.986,9.9932,9.9787,9.986,29200.0
2007-06-05 11:00:00,13.76,13.76,13.74,13.75,36500.0,9.986,9.986,9.9715,9.9787,36500.0
2007-06-05 11:30:00,13.75,13.75,13.64,13.64,57400.0,9.9787,9.9787,9.8989,9.8989,57400.0
2007-06-05 12:00:00,13.63,13.65,13.61,13.62,130200.0,9.8916,9.9062,9.8771,9.8844,130200.0
2007-06-05 12:30:00,13.62,13.63,13.61,13.62,36200.0,9.8844,9.8916,9.8771,9.8844,36200.0
2007-06-05 13:00:00,13.62,13.63,13.61,13.63,33800.0,9.8844,9.8916,9.8771,9.8916,33800.0
2007-06-05 13:30:00,13.63,13.69,13.62,13.68,57100.0,9.8916,9.9352,9.8844,9.9279,57100.0
2007-06-05 14:00:00,13.68,13.69,13.66,13.67,41100.0,9.9279,9.9352,9.9134,9.9207,41100.0
2007-06-05 14:30:00,13.67,13.71,13.65,13.71,62900.0,9.9207,9.9497,9.9062,9.9497,62900.0
2007-06-05 15:00:00,13.71,13.71,13.68,13.69,105200.0,9.9497,9.9497,9.9279,9.9352,105200.0
2007-06-05 15:30:00,13.69,13.69,13.65,13.68,87100.0,9.9352,9.9352,9.9062,9.9279,87100.0
2007-06-06 09:30:00,13.61,13.67,13.59,13.66,70400.0,9.8771,9.9207,9.8626,9.9134,70400.0
2007-06-06 10:00:00,13.66,13.68,13.61,13.62,68400.0,9.9134,9.9279,9.8771,9.8844,68400.0
2007-06-06 10:30:00,13.63,13.63,13.55,13.56,61800.0,9.8916,9.8916,9.8336,9.8408,61800.0
2007-06-06 11:00:00,13.56,13.56,13.52,13.53,38700.0,9.8408,9.8408,9.8118,9.8191,38700.0
2007-06-06 11:30:00,13.53,13.54,13.5,13.52,35500.0,9.8191,9.8263,9.7973,9.8118,35500.0
2007-06-06 12:00:00,13.51,13.56,13.51,13.54,35600.0,9.8046,9.8408,9.8046,9.8263,35600.0
2007-06-06 12:30:00,13.55,13.55,13.53,13.54,17200.0,9.8336,9.8336,9.8191,9.8263,17200.0
2007-06-06 13:00:00,13.54,13.56,13.52,13.53,63600.0,9.8263,9.8408,9.8118,9.8191,63600.0
2007-06-06 13:30:00,13.52,13.55,13.52,13.55,13700.0,9.8118,9.8336,9.8118,9.8336,13700.0
2007-06-06 14:00:00,13.56,13.56,13.53,13.54,26100.0,9.8408,9.8408,9.8191,9.8263,26100.0
2007-06-06 14:30:00,13.53,13.55,13.53,13.54,28800.0,9.8191,9.8336,9.8191,9.8263,28800.0
2007-06-06 15:00:00,13.54,13.58,13.54,13.55,93200.0,9.8263,9.8554,9.8263,9.8336,93200.0
2007-06-06 15:30:00,13.54,13.55,13.53,13.55,39400.0,9.8263,9.8336,9.8191,9.8336,39400.0
2007-06-07 09:30:00,13.55,13.55,13.44,13.52,36300.0,9.8336,9.8336,9.7538,9.8118,36300.0
2007-06-07 10:00:00,13.52,13.53,13.41,13.46,35100.0,9.8118,9.8191,9.732,9.7683,35100.0
2007-06-07 10:30:00,13.48,13.5,13.44,13.44,16700.0,9.7828,9.7973,9.7538,9.7538,16700.0
2007-06-07 11:00:00,13.45,13.46,13.36,13.38,43400.0,9.761,9.7683,9.6957,9.7102,43400.0
2007-06-07 11:30:00,13.39,13.41,13.35,13.4,30200.0,9.7175,9.732,9.6884,9.7247,30200.0
2007-06-07 12:00:00,13.4,13.42,13.39,13.42,13100.0,9.7247,9.7392,9.7175,9.7392,13100.0
2007-06-07 12:30:00,13.41,13.43,13.39,13.4,27900.0,9.732,9.7465,9.7175,9.7247,27900.0
2007-06-07 13:00:00,13.39,13.4,13.38,13.38,22300.0,9.7175,9.7247,9.7102,9.7102,22300.0
2007-06-07 13:30:00,13.38,13.41,13.32,13.41,50000.0,9.7102,9.732,9.6667,9.732,50000.0
2007-06-07 14:00:00,13.41,13.46,13.39,13.41,119300.0,9.732,9.7683,9.7175,9.732,119300.0
2007-06-07 14:30:00,13.42,13.44,13.41,13.43,16900.0,9.7392,9.7538,9.732,9.7465,16900.0
2007-06-07 15:00:00,13.43,13.45,13.39,13.39,32300.0,9.7465,9.761,9.7175,9.7175,32300.0
2007-06-07 15:30:00,13.39,13.43,13.38,13.41,109100.0,9.7175,9.7465,9.7102,9.732,109100.0
2007-06-08 09:30:00,13.4,13.42,13.34,13.38,138300.0,9.7247,9.7392,9.6812,9.7102,138300.0
2007-06-08 10:00:00,13.38,13.4,13.37,13.37,37000.0,9.7102,9.7247,9.703,9.703,37000.0
2007-06-08 10:30:00,13.38,13.38,13.35,13.35,47000.0,9.7102,9.7102,9.6884,9.6884,47000.0
2007-06-08 11:00:00,13.35,13.36,13.28,13.34,70400.0,9.6884,9.6957,9.6376,9.6812,70400.0
2007-06-08 11:30:00,13.35,13.38,13.3,13.32,178200.0,9.6884,9.7102,9.6522,9.6667,178200.0
2007-06-08 12:00:00,13.33,13.35,13.29,13.31,45400.0,9.6739,9.6884,9.6449,9.6594,45400.0
2007-06-08 12:30:00,13.3,13.33,13.26,13.3,55900.0,9.6522,9.6739,9.6231,9.6522,55900.0
2007-06-08 13:00:00,13.28,13.3,13.27,13.3,28100.0,9.6376,9.6522,9.6304,9.6522,28100.0
2007-06-08 13:30:00,13.3,13.36,13.26,13.35,60000.0,9.6522,9.6957,9.6231,9.6884,60000.0
2007-06-08 14:00:00,13.35,13.38,13.34,13.35,49200.0,9.6884,9.7102,9.6812,9.6884,49200.0
2007-06-08 14:30:00,13.36,13.36,13.34,13.34,25900.0,9.6957,9.6957,9.6812,9.6812,25900.0
2007-06-08 15:00:00,13.35,13.36,13.34,13.35,25600.0,9.6884,9.6957,9.6812,9.6884,25600.0
2007-06-08 15:30:00,13.36,13.38,13.31,13.33,129200.0,9.6957,9.7102,9.6594,9.6739,129200.0
2007-06-11 09:30:00,13.33,13.39,13.27,13.37,36000.0,9.6739,9.7175,9.6304,9.703,36000.0
2007-06-11 10:00:00,13.38,13.41,13.22,13.32,111100.0,9.7102,9.732,9.5941,9.6667,111100.0
2007-06-11 10:30:00,13.33,13.35,13.33,13.34,27500.0,9.6739,9.6884,9.6739,9.6812,27500.0
2007-06-11 11:00:00,13.35,13.36,13.33,13.34,40900.0,9.6884,9.6957,9.6739,9.6812,40900.0
2007-06-11 11:30:00,13.35,13.4,13.32,13.38,45400.0,9.6884,9.7247,9.6667,9.7102,45400.0
2007-06-11 12:00:00,13.37,13.4,13.37,13.39,26600.0,9.703,9.7247,9.703,9.7175,26600.0
2007-06-11 12:30:00,13.38,13.39,13.32,13.34,64100.0,9.7102,9.7175,9.6667,9.6812,64100.0
2007-06-11 13:00:00,13.34,13.35,13.32,13.32,51000.0,9.6812,9.6884,9.6667,9.6667,51000.0
2007-06-11 13:30:00,13.32,13.33,13.32,13.33,23700.0,9.6667,9.6739,9.6667,9.6739,23700.0
2007-06-11 14:00:00,13.33,13.36,13.32,13.36,37400.0,9.6739,9.6957,9.6667,9.6957,37400.0
2007-06-11 14:30:00,13.35,13.36,13.34,13.34,37300.0,9.6884,9.6957,9.6812,9.6812,37300.0
2007-06-11 15:00:00,13.35,13.36,13.32,13.33,63600.0,9.6884,9.6957,9.6667,9.6739,63600.0
2007-06-11 15:30:00,13.33,13.35,13.33,13.34,101600.0,9.6739,9.6884,9.6739,9.6812,101600.0
2007-06-12 09:30:00,13.24,13.32,12.6,13.3,207400.0,9.6086,9.6667,9.1442,9.6522,207400.0
2007-06-12 10:00:00,13.29,13.32,12.96,13.15,119400.0,9.6449,9.6667,9.4054,9.5433,119400.0
2007-06-12 10:30:00,13.15,13.26,13.14,13.26,46400.0,9.5433,9.6231,9.536,9.6231,46400.0
2007-06-12 11:00:00,13.26,13.32,13.25,13.3,44300.0,9.6231,9.6667,9.6159,9.6522,44300.0
2007-06-12 11:30:00,13.3,13.33,13.3,13.33,37900.0,9.6522,9.6739,9.6522,9.6739,37900.0
2007-06-12 12:00:00,13.32,13.35,13.32,13.34,28600.0,9.6667,9.6884,9.6667,9.6812,28600.0
2007-06-12 12:30:00,13.34,13.36,13.33,13.35,47000.0,9.6812,9.6957,9.6739,9.6884,47000.0
2007-06-12 13:00:00,13.35,13.37,13.34,13.35,24200.0,9.6884,9.703,9.6812,9.6884,24200.0
2007-06-12 13:30:00,13.35,13.36,13.29,13.32,58000.0,9.6884,9.6957,9.6449,9.6667,58000.0
2007-06-12 14:00:00,13.32,13.35,13.28,13.29,46700.0,9.6667,9.6884,9.6376,9.6449,46700.0
2007-06-12 14:30:00,13.29,13.29,13.18,13.2,54600.0,9.6449,9.6449,9.5651,9.5796,54600.0
2007-06-12 15:00:00,13.2,13.2,13.12,13.14,75800.0,9.5796,9.5796,9.5215,9.536,75800.0
2007-06-12 15:30:00,13.14,13.15,13.05,13.06,145800.0,9.536,9.5433,9.4707,9.478,145800.0
2007-06-13 09:30:00,13.07,13.12,12.98,12.98,33000.0,9.4852,9.5215,9.4199,9.4199,33000.0
2007-06-13 10:00:00,12.97,13.03,12.97,13.03,30300.0,9.4127,9.4562,9.4127,9.4562,30300.0
2007-06-13 10:30:00,13.03,13.03,13.0,13.02,26000.0,9.4562,9.4562,9.4344,9.449,26000.0
2007-06-13 11:00:00,13.02,13.07,13.01,13.07,33700.0,9.449,9.4852,9.4417,9.4852,33700.0
2007-06-13 11:30:00,13.07,13.11,13.07,13.09,21900.0,9.4852,9.5143,9.4852,9.4998,21900.0
2007-06-13 12:00:00,13.09,13.1,13.09,13.1,12400.0,9.4998,9.507,9.4998,9.507,12400.0
2007-06-13 12:30:00,13.1,13.1,13.09,13.09,11700.0,9.507,9.507,9.4998,9.4998,11700.0
2007-06-13 13:00:00,13.09,13.1,13.05,13.06,24500.0,9.4998,9.507,9.4707,9.478,24500.0
2007-06-13 13:30:00,13.05,13.08,13.05,13.08,18700.0,9.4707,9.4925,9.4707,9.4925,18700.0
2007-06-13 14:00:00,13.08,13.16,13.07,13.16,48900.0,9.4925,9.5506,9.4852,9.5506,48900.0
2007-06-13 14:30:00,13.16,13.21,13.15,13.21,33000.0,9.5506,9.5868,9.5433,9.5868,33000.0
2007-06-13 15:00:00,13.2,13.27,13.2,13.27,130200.0,9.5796,9.6304,9.5796,9.6304,130200.0
2007-06-13 15:30:00,13.28,13.35,13.27,13.34,170000.0,9.6376,9.6884,9.6304,9.6812,170000.0
2007-06-14 09:30:00,13.23,13.29,13.13,13.28,42300.0,9.6014,9.6449,9.5288,9.6376,42300.0
2007-06-14 10:00:00,13.28,13.33,13.25,13.32,327000.0,9.6376,9.6739,9.6159,9.6667,327000.0
2007-06-14 10:30:00,13.32,13.37,13.31,13.33,45600.0,9.6667,9.703,9.6594,9.6739,45600.0
2007-06-14 11:00:00,13.34,13.34,13.28,13.28,21300.0,9.6812,9.6812,9.6376,9.6376,21300.0
2007-06-14 11:30:00,13.28,13.29,13.25,13.28,41300.0,9.6376,9.6449,9.6159,9.6376,41300.0
2007-06-14 12:00:00,13.28,13.31,13.28,13.3,23800.0,9.6376,9.6594,9.6376,9.6522,23800.0
2007-06-14 12:30:00,13.31,13.33,13.3,13.3,6000.0,9.6594,9.6739,9.6522,9.6522,6000.0
2007-06-14 13:00:00,13.3,13.31,13.29,13.3,15500.0,9.6522,9.6594,9.6449,9.6522,15500.0
2007-06-14 13:30:00,13.29,13.31,13.29,13.3,15600.0,9.6449,9.6594,9.6449,9.6522,15600.0
2007-06-14 14:00:00,13.3,13.31,13.29,13.3,18400.0,9.6522,9.6594,9.6449,9.6522,18400.0
2007-06-14 14:30:00,13.3,13.31,13.29,13.31,14100.0,9.6522,9.6594,9.6449,9.6594,14100.0
2007-06-14 15:00:00,13.3,13.32,13.29,13.31,56600.0,9.6522,9.6667,9.6449,9.6594,56600.0
2007-06-14 15:30:00,13.31,13.34,13.27,13.28,92600.0,9.6594,9.6812,9.6304,9.6376,92600.0
2007-06-15 09:30:00,13.29,13.39,13.25,13.39,73800.0,9.6449,9.7175,9.6159,9.7175,73800.0
2007-06-15 10:00:00,13.39,13.49,13.38,13.48,45300.0,9.7175,9.79,9.7102,9.7828,45300.0
2007-06-15 10:30:00,13.48,13.51,13.47,13.48,38400.0,9.7828,9.8046,9.7755,9.7828,38400.0
2007-06-15 11:00:00,13.48,13.52,13.47,13.52,35600.0,9.7828,9.8118,9.7755,9.8118,35600.0
2007-06-15 11:30:00,13.51,13.52,13.5,13.51,26200.0,9.8046,9.8118,9.7973,9.8046,26200.0
2007-06-15 12:00:00,13.52,13.52,13.5,13.5,14700.0,9.8118,9.8118,9.7973,9.7973,14700.0
2007-06-15 12:30:00,13.51,13.52,13.49,13.49,23300.0,9.8046,9.8118,9.79,9.79,23300.0
2007-06-15 13:00:00,13.49,13.49,13.46,13.47,18700.0,9.79,9.79,9.7683,9.7755,18700.0
2007-06-15 13:30:00,13.47,13.48,13.45,13.45,20700.0,9.7755,9.7828,9.761,9.761,20700.0
2007-06-15 14:00:00,13.45,13.46,13.43,13.44,35600.0,9.761,9.7683,9.7465,9.7538,35600.0
2007-06-15 14:30:00,13.44,13.44,13.43,13.44,28100.0,9.7538,9.7538,9.7465,9.7538,28100.0
2007-06-15 15:00:00,13.43,13.47,13.43,13.47,51300.0,9.7465,9.7755,9.7465,9.7755,51300.0
2007-06-15 15:30:00,13.47,13.47,13.41,13.41,53700.0,9.7755,9.7755,9.732,9.732,53700.0
2007-06-18 09:30:00,13.35,13.36,13.27,13.3,27900.0,9.6884,9.6957,9.6304,9.6522,27900.0
2007-06-18 10:00:00,13.3,13.3,13.22,13.24,38300.0,9.6522,9.6522,9.5941,9.6086,38300.0
2007-06-18 10:30:00,13.23,13.26,13.21,13.23,26500.0,9.6014,9.6231,9.5868,9.6014,26500.0
2007-06-18 11:00:00,13.22,13.24,13.21,13.24,20100.0,9.5941,9.6086,9.5868,9.6086,20100.0
2007-06-18 11:30:00,13.23,13.26,13.22,13.26,19800.0,9.6014,9.6231,9.5941,9.6231,19800.0
2007-06-18 12:00:00,13.26,13.26,13.24,13.25,16400.0,9.6231,9.6231,9.6086,9.6159,16400.0
2007-06-18 12:30:00,13.26,13.3,13.25,13.3,17300.0,9.6231,9.6522,9.6159,9.6522,17300.0
2007-06-18 13:00:00,13.3,13.31,13.29,13.31,21700.0,9.6522,9.6594,9.6449,9.6594,21700.0
2007-06-18 13:30:00,13.31,13.32,13.26,13.29,37600.0,9.6594,9.6667,9.6231,9.6449,37600.0
2007-06-18 14:00:00,13.29,13.3,13.28,13.3,26200.0,9.6449,9.6522,9.6376,9.6522,26200.0
2007-06-18 14:30:00,13.3,13.3,13.27,13.28,28400.0,9.6522,9.6522,9.6304,9.6376,28400.0
2007-06-18 15:00:00,13.28,13.3,13.27,13.29,40800.0,9.6376,9.6522,9.6304,9.6449,40800.0
2007-06-18 15:30:00,13.3,13.33,13.27,13.28,61600.0,9.6522,9.6739,9.6304,9.6376,61600.0
2007-06-19 09:30:00,13.21,13.21,12.98,13.11,159700.0,9.5868,9.5868,9.4199,9.5143,159700.0
2007-06-19 10:00:00,13.08,13.15,13.08,13.1,89300.0,9.4925,9.5433,9.4925,9.507,89300.0
2007-06-19 10:30:00,13.1,13.1,13.05,13.07,83200.0,9.507,9.507,9.4707,9.4852,83200.0
2007-06-19 11:00:00,13.08,13.1,13.05,13.09,63300.0,9.4925,9.507,9.4707,9.4998,63300.0
2007-06-19 11:30:00,13.08,13.1,13.07,13.1,65900.0,9.4925,9.507,9.4852,9.507,65900.0
2007-06-19 12:00:00,13.1,13.15,13.08,13.14,119800.0,9.507,9.5433,9.4925,9.536,119800.0
2007-06-19 12:30:00,13.14,13.25,13.12,13.25,239700.0,9.536,9.6159,9.5215,9.6159,239700.0
2007-06-19 13:00:00,13.24,13.26,13.2,13.24,124300.0,9.6086,9.6231,9.5796,9.6086,124300.0
2007-06-19 13:30:00,13.23,13.28,13.22,13.24,69600.0,9.6014,9.6376,9.5941,9.6086,69600.0
2007-06-19 14:00:00,13.24,13.28,13.23,13.25,51700.0,9.6086,9.6376,9.6014,9.6159,51700.0
2007-06-19 14:30:00,13.25,13.26,13.21,13.22,45900.0,9.6159,9.6231,9.5868,9.5941,45900.0
2007-06-19 15:00:00,13.22,13.26,13.22,13.25,40400.0,9.5941,9.6231,9.5941,9.6159,40400.0
2007-06-19 15:30:00,13.24,13.26,13.22,13.22,62400.0,9.6086,9.6231,9.5941,9.5941,62400.0
2007-06-20 09:30:00,13.08,13.15,13.08,13.13,77900.0,9.4925,9.5433,9.4925,9.5288,77900.0
2007-06-20 10:00:00,13.13,13.2,13.11,13.2,53900.0,9.5288,9.5796,9.5143,9.5796,53900.0
2007-06-20 10:30:00,13.2,13.23,13.14,13.16,144400.0,9.5796,9.6014,9.536,9.5506,144400.0
2007-06-20 11:00:00,13.16,13.16,13.14,13.16,34200.0,9.5506,9.5506,9.536,9.5506,34200.0
2007-06-20 11:30:00,13.16,13.16,13.14,13.15,33800.0,9.5506,9.5506,9.536,9.5433,33800.0
2007-06-20 12:00:00,13.15,13.21,13.15,13.15,58200.0,9.5433,9.5868,9.5433,9.5433,58200.0
2007-06-20 12:30:00,13.15,13.17,13.13,13.15,33100.0,9.5433,9.5578,9.5288,9.5433,33100.0
2007-06-20 13:00:00,13.15,13.21,13.15,13.18,76100.0,9.5433,9.5868,9.5433,9.5651,76100.0
2007-06-20 13:30:00,13.18,13.21,13.18,13.21,52100.0,9.5651,9.5868,9.5651,9.5868,52100.0
2007-06-20 14:00:00,13.21,13.21,13.17,13.19,60900.0,9.5868,9.5868,9.5578,9.5723,60900.0
2007-06-20 14:30:00,13.18,13.19,13.17,13.18,44000.0,9.5651,9.5723,9.5578,9.5651,44000.0
2007-06-20 15:00:00,13.17,13.18,13.09,13.14,69000.0,9.5578,9.5651,9.4998,9.536,69000.0
2007-06-20 15:30:00,13.14,13.18,13.11,13.17,123100.0,9.536,9.5651,9.5143,9.5578,123100.0
2007-06-21 09:30:00,13.13,13.17,13.06,13.15,54200.0,9.5288,9.5578,9.478,9.5433,54200.0
2007-06-21 10:00:00,13.14,13.15,13.08,13.15,39400.0,9.536,9.5433,9.4925,9.5433,39400.0
2007-06-21 10:30:00,13.15,13.15,13.02,13.11,46800.0,9.5433,9.5433,9.449,9.5143,46800.0
2007-06-21 11:00:00,13.11,13.11,12.96,13.02,194100.0,9.5143,9.5143,9.4054,9.449,194100.0
2007-06-21 11:30:00,13.03,13.04,12.98,13.0,22000.0,9.4562,9.4635,9.4199,9.4344,22000.0
2007-06-21 12:00:00,13.0,13.06,12.97,12.98,31100.0,9.4344,9.478,9.4127,9.4199,31100.0
2007-06-21 12:30:00,12.98,13.02,12.96,12.96,34900.0,9.4199,9.449,9.4054,9.4054,34900.0
2007-06-21 13:00:00,12.97,13.0,12.93,12.96,64000.0,9.4127,9.4344,9.3836,9.4054,64000.0
2007-06-21 13:30:00,12.96,12.98,12.91,12.98,87900.0,9.4054,9.4199,9.3691,9.4199,87900.0
2007-06-21 14:00:00,12.98,12.98,12.9,12.9,67100.0,9.4199,9.4199,9.3619,9.3619,67100.0
2007-06-21 14:30:00,12.9,12.92,12.82,12.85,100300.0,9.3619,9.3764,9.3038,9.3256,100300.0
2007-06-21 15:00:00,12.86,12.89,12.83,12.86,117700.0,9.3328,9.3546,9.3111,9.3328,117700.0
2007-06-21 15:30:00,12.86,12.98,12.86,12.97,91900.0,9.3328,9.4199,9.3328,9.4127,91900.0
2007-06-22 09:30:00,12.98,13.0,12.89,12.89,31700.0,9.4199,9.4344,9.3546,9.3546,31700.0
2007-06-22 10:00:00,12.9,12.95,12.88,12.92,55300.0,9.3619,9.3982,9.3474,9.3764,55300.0
2007-06-22 10:30:00,12.92,12.98,12.91,12.95,44200.0,9.3764,9.4199,9.3691,9.3982,44200.0
2007-06-22 11:00:00,12.95,13.02,12.95,13.01,79500.0,9.3982,9.449,9.3982,9.4417,79500.0
2007-06-22 11:30:00,13.01,13.01,12.94,12.96,26700.0,9.4417,9.4417,9.3909,9.4054,26700.0
2007-06-22 12:00:00,12.95,12.97,12.88,12.9,32200.0,9.3982,9.4127,9.3474,9.3619,32200.0
2007-06-22 12:30:00,12.9,12.91,12.85,12.85,39300.0,9.3619,9.3691,9.3256,9.3256,39300.0
2007-06-22 13:00:00,12.86,12.86,12.78,12.79,69600.0,9.3328,9.3328,9.2748,9.282,69600.0
2007-06-22 13:30:00,12.79,12.8,12.74,12.77,77600.0,9.282,9.2893,9.2458,9.2675,77600.0
2007-06-22 14:00:00,12.77,12.83,12.77,12.83,73800.0,9.2675,9.3111,9.2675,9.3111,73800.0
2007-06-22 14:30:00,12.83,12.85,12.8,12.81,35400.0,9.3111,9.3256,9.2893,9.2966,35400.0
2007-06-22 15:00:00,12.81,12.87,12.81,12.81,69800.0,9.2966,9.3401,9.2966,9.2966,69800.0
2007-06-22 15:30:00,12.82,12.82,12.75,12.77,99200.0,9.3038,9.3038,9.253,9.2675,99200.0
2007-06-25 09:30:00,12.9,12.99,12.67,12.84,62600.0,9.3619,9.4272,9.195,9.3183,62600.0
2007-06-25 10:00:00,12.85,12.89,12.8,12.87,82700.0,9.3256,9.3546,9.2893,9.3401,82700.0
2007-06-25 10:30:00,12.87,12.89,12.85,12.87,40900.0,9.3401,9.3546,9.3256,9.3401,40900.0
2007-06-25 11:00:00,12.87,12.88,12.84,12.84,66600.0,9.3401,9.3474,9.3183,9.3183,66600.0
2007-06-25 11:30:00,12.84,12.85,12.81,12.81,44800.0,9.3183,9.3256,9.2966,9.2966,44800.0
2007-06-25 12:00:00,12.82,12.83,12.8,12.8,30400.0,9.3038,9.3111,9.2893,9.2893,30400.0
2007-06-25 12:30:00,12.8,12.82,12.79,12.79,29000.0,9.2893,9.3038,9.282,9.282,29000.0
2007-06-25 13:00:00,12.79,12.8,12.75,12.76,38900.0,9.282,9.2893,9.253,9.2603,38900.0
2007-06-25 13:30:00,12.75,12.78,12.73,12.74,37100.0,9.253,9.2748,9.2385,9.2458,37100.0
2007-06-25 14:00:00,12.75,12.76,12.7,12.72,45100.0,9.253,9.2603,9.2167,9.2312,45100.0
2007-06-25 14:30:00,12.73,12.73,12.68,12.71,31100.0,9.2385,9.2385,9.2022,9.224,31100.0
2007-06-25 15:00:00,12.71,12.75,12.68,12.74,42000.0,9.224,9.253,9.2022,9.2458,42000.0
2007-06-25 15:30:00,12.74,12.75,12.66,12.7,70300.0,9.2458,9.253,9.1877,9.2167,70300.0
2007-06-26 09:30:00,12.63,12.75,12.63,12.72,91500.0,9.1659,9.253,9.1659,9.2312,91500.0
2007-06-26 10:00:00,12.73,12.74,12.69,12.71,75200.0,9.2385,9.2458,9.2095,9.224,75200.0
2007-06-26 10:30:00,12.7,12.72,12.63,12.66,45700.0,9.2167,9.2312,9.1659,9.1877,45700.0
2007-06-26 11:00:00,12.67,12.67,12.6,12.61,39300.0,9.195,9.195,9.1442,9.1514,39300.0
2007-06-26 11:30:00,12.62,12.67,12.62,12.64,59000.0,9.1587,9.195,9.1587,9.1732,59000.0
2007-06-26 12:00:00,12.61,12.64,12.6,12.6,63000.0,9.1514,9.1732,9.1442,9.1442,63000.0
2007-06-26 12:30:00,12.61,12.61,12.54,12.55,72700.0,9.1514,9.1514,9.1006,9.1079,72700.0
2007-06-26 13:00:00,12.55,12.59,12.54,12.58,46300.0,9.1079,9.1369,9.1006,9.1296,46300.0
2007-06-26 13:30:00,12.57,12.61,12.56,12.6,53700.0,9.1224,9.1514,9.1151,9.1442,53700.0
2007-06-26 14:00:00,12.6,12.65,12.6,12.63,69500.0,9.1442,9.1804,9.1442,9.1659,69500.0
2007-06-26 14:30:00,12.64,12.64,12.59,12.63,78100.0,9.1732,9.1732,9.1369,9.1659,78100.0
2007-06-26 15:00:00,12.63,12.63,12.6,12.62,52100.0,9.1659,9.1659,9.1442,9.1587,52100.0
2007-06-26 15:30:00,12.63,12.63,12.57,12.59,84800.0,9.1659,9.1659,9.1224,9.1369,84800.0
2007-06-27 09:30:00,12.49,12.5,12.21,12.45,98200.0,9.0643,9.0716,8.8611,9.0353,98200.0
2007-06-27 10:00:00,12.47,12.48,12.39,12.41,84900.0,9.0498,9.0571,8.9917,9.0063,84900.0
2007-06-27 10:30:00,12.42,12.45,12.4,12.41,59600.0,9.0135,9.0353,8.999,9.0063,59600.0
2007-06-27 11:00:00,12.41,12.55,12.4,12.54,60700.0,9.0063,9.1079,8.999,9.1006,60700.0
2007-06-27 11:30:00,12.54,12.56,12.53,12.55,33800.0,9.1006,9.1151,9.0933,9.1079,33800.0
2007-06-27 12:00:00,12.54,12.63,12.53,12.63,62000.0,9.1006,9.1659,9.0933,9.1659,62000.0
2007-06-27 12:30:00,12.63,12.7,12.62,12.69,59100.0,9.1659,9.2167,9.1587,9.2095,59100.0
2007-06-27 13:00:00,12.69,12.71,12.62,12.69,117600.0,9.2095,9.224,9.1587,9.2095,117600.0
2007-06-27 13:30:00,12.69,12.72,12.68,12.72,49900.0,9.2095,9.2312,9.2022,9.2312,49900.0
2007-06-27 14:00:00,12.72,12.74,12.71,12.74,24700.0,9.2312,9.2458,9.224,9.2458,24700.0
2007-06-27 14:30:00,12.74,12.77,12.72,12.74,33200.0,9.2458,9.2675,9.2312,9.2458,33200.0
2007-06-27 15:00:00,12.75,12.78,12.75,12.77,36800.0,9.253,9.2748,9.253,9.2675,36800.0
2007-06-27 15:30:00,12.77,12.81,12.74,12.75,68600.0,9.2675,9.2966,9.2458,9.253,68600.0
2007-06-28 09:30:00,12.68,12.83,12.68,12.8,28800.0,9.2022,9.3111,9.2022,9.2893,28800.0
2007-06-28 10:00:00,12.81,12.88,12.81,12.87,39900.0,9.2966,9.3474,9.2966,9.3401,39900.0
2007-06-28 10:30:00,12.88,12.89,12.83,12.86,32500.0,9.3474,9.3546,9.3111,9.3328,32500.0
2007-06-28 11:00:00,12.85,12.87,12.81,12.83,36900.0,9.3256,9.3401,9.2966,9.3111,36900.0
2007-06-28 11:30:00,12.83,12.85,12.83,12.85,16400.0,9.3111,9.3256,9.3111,9.3256,16400.0
2007-06-28 12:00:00,12.85,12.92,12.84,12.92,42300.0,9.3256,9.3764,9.3183,9.3764,42300.0
2007-06-28 12:30:00,12.91,12.92,12.91,12.92,12600.0,9.3691,9.3764,9.3691,9.3764,12600.0
2007-06-28 13:00:00,12.92,12.94,12.91,12.94,31600.0,9.3764,9.3909,9.3691,9.3909,31600.0
2007-06-28 13:30:00,12.94,12.98,12.94,12.96,41800.0,9.3909,9.4199,9.3909,9.4054,41800.0
2007-06-28 14:00:00,12.98,13.01,12.95,13.01,58900.0,9.4199,9.4417,9.3982,9.4417,58900.0
2007-06-28 14:30:00,13.01,13.01,12.95,12.95,57400.0,9.4417,9.4417,9.3982,9.3982,57400.0
2007-06-28 15:00:00,12.96,12.96,12.91,12.93,42500.0,9.4054,9.4054,9.3691,9.3836,42500.0
2007-06-28 15:30:00,12.93,12.93,12.86,12.86,59800.0,9.3836,9.3836,9.3328,9.3328,59800.0
2007-06-29 09:30:00,12.81,12.95,12.8,12.94,42100.0,9.2966,9.3982,9.2893,9.3909,42100.0
2007-06-29 10:00:00,12.96,12.99,12.85,12.86,30000.0,9.4054,9.4272,9.3256,9.3328,30000.0
2007-06-29 10:30:00,12.86,12.89,12.83,12.84,21800.0,9.3328,9.3546,9.3111,9.3183,21800.0
2007-06-29 11:00:00,12.84,12.89,12.83,12.86,34400.0,9.3183,9.3546,9.3111,9.3328,34400.0
2007-06-29 11:30:00,12.87,12.89,12.72,12.72,70500.0,9.3401,9.3546,9.2312,9.2312,70500.0
2007-06-29 12:00:00,12.73,12.73,12.68,12.69,42800.0,9.2385,9.2385,9.2022,9.2095,42800.0
2007-06-29 12:30:00,12.69,12.69,12.66,12.66,28700.0,9.2095,9.2095,9.1877,9.1877,28700.0
2007-06-29 13:00:00,12.65,12.68,12.59,12.66,46200.0,9.1804,9.2022,9.1369,9.1877,46200.0
2007-06-29 13:30:00,12.67,12.71,12.67,12.71,28200.0,9.195,9.224,9.195,9.224,28200.0
2007-06-29 14:00:00,12.7,12.71,12.67,12.7,51600.0,9.2167,9.224,9.195,9.2167,51600.0
2007-06-29 14:30:00,12.69,12.74,12.69,12.74,36000.0,9.2095,9.2458,9.2095,9.2458,36000.0
2007-06-29 15:00:00,12.75,12.76,12.74,12.75,45300.0,9.253,9.2603,9.2458,9.253,45300.0
2007-06-29 15:30:00,12.76,12.83,12.72,12.73,175500.0,9.2603,9.3111,9.2312,9.2385,175500.0
2007-07-03 09:30:00,12.77,12.98,12.77,12.97,90600.0,9.2675,9.4199,9.2675,9.4127,90600.0
2007-07-03 10:00:00,12.97,12.98,12.86,12.89,100300.0,9.4127,9.4199,9.3328,9.3546,100300.0
2007-07-03 10:30:00,12.88,12.9,12.86,12.86,52800.0,9.3474,9.3619,9.3328,9.3328,52800.0
2007-07-03 11:00:00,12.85,12.87,12.8,12.8,53000.0,9.3256,9.3401,9.2893,9.2893,53000.0
2007-07-03 11:30:00,12.8,12.84,12.79,12.84,71300.0,9.2893,9.3183,9.282,9.3183,71300.0
2007-07-03 12:00:00,12.83,12.84,12.79,12.8,53300.0,9.3111,9.3183,9.282,9.2893,53300.0
2007-07-03 12:30:00,12.81,12.84,12.73,12.75,95000.0,9.2966,9.3183,9.2385,9.253,95000.0
2007-07-05 09:30:00,12.67,12.76,12.67,12.75,85100.0,9.195,9.2603,9.195,9.253,85100.0
2007-07-05 10:00:00,12.75,12.8,12.73,12.79,95300.0,9.253,9.2893,9.2385,9.282,95300.0
2007-07-05 10:30:00,12.8,12.8,12.75,12.77,43000.0,9.2893,9.2893,9.253,9.2675,43000.0
2007-07-05 11:00:00,12.77,12.78,12.68,12.68,49800.0,9.2675,9.2748,9.2022,9.2022,49800.0
2007-07-05 11:30:00,12.68,12.7,12.67,12.69,33700.0,9.2022,9.2167,9.195,9.2095,33700.0
2007-07-05 12:00:00,12.69,12.75,12.68,12.73,24200.0,9.2095,9.253,9.2022,9.2385,24200.0
2007-07-05 12:30:00,12.73,12.73,12.68,12.68,36800.0,9.2385,9.2385,9.2022,9.2022,36800.0
2007-07-05 13:00:00,12.68,12.69,12.67,12.68,33500.0,9.2022,9.2095,9.195,9.2022,33500.0
2007-07-05 13:30:00,12.69,12.73,12.68,12.73,31500.0,9.2095,9.2385,9.2022,9.2385,31500.0
2007-07-05 14:00:00,12.72,12.73,12.68,12.72,57800.0,9.2312,9.2385,9.2022,9.2312,57800.0
2007-07-05 14:30:00,12.72,12.73,12.68,12.69,43900.0,9.2312,9.2385,9.2022,9.2095,43900.0
2007-07-05 15:00:00,12.69,12.75,12.68,12.73,142900.0,9.2095,9.253,9.2022,9.2385,142900.0
2007-07-05 15:30:00,12.74,12.76,12.67,12.74,76400.0,9.2458,9.2603,9.195,9.2458,76400.0
2007-07-06 09:30:00,12.7,12.76,12.69,12.75,59400.0,9.2167,9.2603,9.2095,9.253,59400.0
2007-07-06 10:00:00,12.75,12.8,12.74,12.8,131200.0,9.253,9.2893,9.2458,9.2893,131200.0
2007-07-06 10:30:00,12.8,12.83,12.78,12.8,86100.0,9.2893,9.3111,9.2748,9.2893,86100.0
2007-07-06 11:00:00,12.8,12.83,12.79,12.81,42400.0,9.2893,9.3111,9.282,9.2966,42400.0
2007-07-06 11:30:00,12.8,12.82,12.79,12.81,45700.0,9.2893,9.3038,9.282,9.2966,45700.0
2007-07-06 12:00:00,12.81,12.82,12.8,12.81,39800.0,9.2966,9.3038,9.2893,9.2966,39800.0
2007-07-06 12:30:00,12.81,12.83,12.8,12.83,39000.0,9.2966,9.3111,9.2893,9.3111,39000.0
2007-07-06 13:00:00,12.83,12.84,12.82,12.83,48100.0,9.3111,9.3183,9.3038,9.3111,48100.0
2007-07-06 13:30:00,12.83,12.84,12.81,12.81,41900.0,9.3111,9.3183,9.2966,9.2966,41900.0
2007-07-06 14:00:00,12.82,12.84,12.82,12.83,39700.0,9.3038,9.3183,9.3038,9.3111,39700.0
2007-07-06 14:30:00,12.83,12.85,12.82,12.85,56900.0,9.3111,9.3256,9.3038,9.3256,56900.0
2007-07-06 15:00:00,12.85,12.89,12.84,12.89,63400.0,9.3256,9.3546,9.3183,9.3546,63400.0
2007-07-06 15:30:00,12.88,12.89,12.82,12.85,96200.0,9.3474,9.3546,9.3038,9.3256,96200.0
2007-07-09 09:30:00,12.78,12.78,12.67,12.68,74900.0,9.2748,9.2748,9.195,9.2022,74900.0
2007-07-09 10:00:00,12.67,12.71,12.67,12.7,134500.0,9.195,9.224,9.195,9.2167,134500.0
2007-07-09 10:30:00,12.7,12.71,12.68,12.7,58200.0,9.2167,9.224,9.2022,9.2167,58200.0
2007-07-09 11:00:00,12.69,12.72,12.66,12.66,65100.0,9.2095,9.2312,9.1877,9.1877,65100.0
2007-07-09 11:30:00,12.66,12.69,12.61,12.63,100300.0,9.1877,9.2095,9.1514,9.1659,100300.0
2007-07-09 12:00:00,12.62,12.63,12.54,12.55,74300.0,9.1587,9.1659,9.1006,9.1079,74300.0
2007-07-09 12:30:00,12.55,12.62,12.54,12.6,94900.0,9.1079,9.1587,9.1006,9.1442,94900.0
2007-07-09 13:00:00,12.6,12.62,12.58,12.58,79100.0,9.1442,9.1587,9.1296,9.1296,79100.0
2007-07-09 13:30:00,12.58,12.61,12.58,12.6,61600.0,9.1296,9.1514,9.1296,9.1442,61600.0
2007-07-09 14:00:00,12.6,12.61,12.57,12.58,101500.0,9.1442,9.1514,9.1224,9.1296,101500.0
2007-07-09 14:30:00,12.58,12.61,12.56,12.59,69900.0,9.1296,9.1514,9.1151,9.1369,69900.0
2007-07-09 15:00:00,12.6,12.65,12.59,12.63,156200.0,9.1442,9.1804,9.1369,9.1659,156200.0
2007-07-09 15:30:00,12.63,12.69,12.63,12.66,157900.0,9.1659,9.2095,9.1659,9.1877,157900.0
2007-07-10 09:30:00,12.67,12.76,12.57,12.62,79400.0,9.195,9.2603,9.1224,9.1587,79400.0
2007-07-10 10:00:00,12.61,12.65,12.58,12.64,63000.0,9.1514,9.1804,9.1296,9.1732,63000.0
2007-07-10 10:30:00,12.64,12.65,12.59,12.62,38500.0,9.1732,9.1804,9.1369,9.1587,38500.0
2007-07-10 11:00:00,12.63,12.7,12.63,12.7,26200.0,9.1659,9.2167,9.1659,9.2167,26200.0
2007-07-10 11:30:00,12.69,12.74,12.69,12.73,21100.0,9.2095,9.2458,9.2095,9.2385,21100.0
2007-07-10 12:00:00,12.74,12.76,12.73,12.76,47900.0,9.2458,9.2603,9.2385,9.2603,47900.0
2007-07-10 12:30:00,12.76,12.79,12.75,12.76,62700.0,9.2603,9.282,9.253,9.2603,62700.0
2007-07-10 13:00:00,12.76,12.76,12.73,12.75,55000.0,9.2603,9.2603,9.2385,9.253,55000.0
2007-07-10 13:30:00,12.75,12.77,12.69,12.71,61800.0,9.253,9.2675,9.2095,9.224,61800.0
2007-07-10 14:00:00,12.7,12.71,12.61,12.67,66900.0,9.2167,9.224,9.1514,9.195,66900.0
2007-07-10 14:30:00,12.66,12.72,12.66,12.71,47900.0,9.1877,9.2312,9.1877,9.224,47900.0
2007-07-10 15:00:00,12.72,12.77,12.71,12.76,99500.0,9.2312,9.2675,9.224,9.2603,99500.0
2007-07-10 15:30:00,12.76,12.77,12.65,12.67,115200.0,9.2603,9.2675,9.1804,9.195,115200.0
2007-07-11 09:30:00,12.62,12.83,12.62,12.68,50000.0,9.1587,9.3111,9.1587,9.2022,50000.0
2007-07-11 10:00:00,12.7,12.74,12.7,12.73,16800.0,9.2167,9.2458,9.2167,9.2385,16800.0
2007-07-11 10:30:00,12.73,12.74,12.68,12.69,136600.0,9.2385,9.2458,9.2022,9.2095,136600.0
2007-07-11 11:00:00,12.71,12.71,12.61,12.61,122100.0,9.224,9.224,9.1514,9.1514,122100.0
2007-07-11 11:30:00,12.62,12.62,12.59,12.6,30600.0,9.1587,9.1587,9.1369,9.1442,30600.0
2007-07-11 12:00:00,12.6,12.61,12.56,12.56,25800.0,9.1442,9.1514,9.1151,9.1151,25800.0
2007-07-11 12:30:00,12.56,12.58,12.56,12.58,23000.0,9.1151,9.1296,9.1151,9.1296,23000.0
2007-07-11 13:00:00,12.57,12.59,12.57,12.58,14500.0,9.1224,9.1369,9.1224,9.1296,14500.0
2007-07-11 13:30:00,12.58,12.6,12.56,12.56,57600.0,9.1296,9.1442,9.1151,9.1151,57600.0
2007-07-11 14:00:00,12.56,12.56,12.52,12.54,42700.0,9.1151,9.1151,9.0861,9.1006,42700.0
2007-07-11 14:30:00,12.55,12.57,12.51,12.51,47300.0,9.1079,9.1224,9.0788,9.0788,47300.0
2007-07-11 15:00:00,12.52,12.57,12.51,12.56,130300.0,9.0861,9.1224,9.0788,9.1151,130300.0
2007-07-11 15:30:00,12.56,12.6,12.56,12.57,38300.0,9.1151,9.1442,9.1151,9.1224,38300.0
2007-07-12 09:30:00,12.62,12.69,12.56,12.6,45700.0,9.1806,9.2316,9.137,9.1661,45700.0
2007-07-12 10:00:00,12.6,12.63,12.5,12.53,52900.0,9.1661,9.1879,9.0933,9.1152,52900.0
2007-07-12 10:30:00,12.52,12.57,12.52,12.55,27600.0,9.1079,9.1443,9.1079,9.1297,27600.0
2007-07-12 11:00:00,12.55,12.58,12.52,12.56,30900.0,9.1297,9.1515,9.1079,9.137,30900.0
2007-07-12 11:30:00,12.56,12.57,12.49,12.51,155500.0,9.137,9.1443,9.0861,9.1006,155500.0
2007-07-12 12:00:00,12.51,12.52,12.47,12.48,65300.0,9.1006,9.1079,9.0715,9.0788,65300.0
2007-07-12 12:30:00,12.48,12.5,12.47,12.5,84100.0,9.0788,9.0933,9.0715,9.0933,84100.0
2007-07-12 13:00:00,12.5,12.5,12.47,12.49,47400.0,9.0933,9.0933,9.0715,9.0861,47400.0
2007-07-12 13:30:00,12.48,12.51,12.48,12.48,64900.0,9.0788,9.1006,9.0788,9.0788,64900.0
2007-07-12 14:00:00,12.48,12.5,12.48,12.49,35000.0,9.0788,9.0933,9.0788,9.0861,35000.0
2007-07-12 14:30:00,12.49,12.49,12.44,12.47,107400.0,9.0861,9.0861,9.0497,9.0715,107400.0
2007-07-12 15:00:00,12.48,12.5,12.47,12.5,45900.0,9.0788,9.0933,9.0715,9.0933,45900.0
2007-07-12 15:30:00,12.5,12.54,12.49,12.5,96100.0,9.0933,9.1224,9.0861,9.0933,96100.0
2007-07-13 09:30:00,12.5,12.5,12.41,12.49,53800.0,9.0933,9.0933,9.0279,9.0861,53800.0
2007-07-13 10:00:00,12.5,12.52,12.48,12.5,49400.0,9.0933,9.1079,9.0788,9.0933,49400.0
2007-07-13 10:30:00,12.49,12.5,12.49,12.5,30300.0,9.0861,9.0933,9.0861,9.0933,30300.0
2007-07-13 11:00:00,12.5,12.55,12.49,12.55,110600.0,9.0933,9.1297,9.0861,9.1297,110600.0
2007-07-13 11:30:00,12.55,12.57,12.51,12.53,92800.0,9.1297,9.1443,9.1006,9.1152,92800.0
2007-07-13 12:00:00,12.54,12.58,12.53,12.54,248000.0,9.1224,9.1515,9.1152,9.1224,248000.0
2007-07-13 12:30:00,12.54,12.55,12.53,12.53,53200.0,9.1224,9.1297,9.1152,9.1152,53200.0
2007-07-13 13:00:00,12.54,12.55,12.54,12.54,33100.0,9.1224,9.1297,9.1224,9.1224,33100.0
2007-07-13 13:30:00,12.54,12.55,12.53,12.54,42900.0,9.1224,9.1297,9.1152,9.1224,42900.0
2007-07-13 14:00:00,12.54,12.55,12.53,12.54,41200.0,9.1224,9.1297,9.1152,9.1224,41200.0
2007-07-13 14:30:00,12.54,12.56,12.52,12.56,56700.0,9.1224,9.137,9.1079,9.137,56700.0
2007-07-13 15:00:00,12.55,12.66,12.55,12.66,47700.0,9.1297,9.2097,9.1297,9.2097,47700.0
2007-07-13 15:30:00,12.67,12.68,12.66,12.66,48900.0,9.217,9.2243,9.2097,9.2097,48900.0
2007-07-16 09:30:00,12.65,12.73,12.62,12.72,37900.0,9.2025,9.2606,9.1806,9.2534,37900.0
2007-07-16 10:00:00,12.73,12.77,12.72,12.77,32200.0,9.2606,9.2897,9.2534,9.2897,32200.0
2007-07-16 10:30:00,12.77,12.79,12.76,12.77,23800.0,9.2897,9.3043,9.2825,9.2897,23800.0
2007-07-16 11:00:00,12.77,12.77,12.75,12.76,12900.0,9.2897,9.2897,9.2752,9.2825,12900.0
2007-07-16 11:30:00,12.76,12.78,12.75,12.78,18700.0,9.2825,9.297,9.2752,9.297,18700.0
2007-07-16 12:00:00,12.78,12.81,12.78,12.79,40300.0,9.297,9.3188,9.297,9.3043,40300.0
2007-07-16 12:30:00,12.79,12.8,12.78,12.79,11500.0,9.3043,9.3116,9.297,9.3043,11500.0
2007-07-16 13:00:00,12.79,12.8,12.74,12.77,31100.0,9.3043,9.3116,9.2679,9.2897,31100.0
2007-07-16 13:30:00,12.76,12.78,12.76,12.76,20400.0,9.2825,9.297,9.2825,9.2825,20400.0
2007-07-16 14:00:00,12.76,12.77,12.76,12.77,28900.0,9.2825,9.2897,9.2825,9.2897,28900.0
2007-07-16 14:30:00,12.76,12.78,12.73,12.78,46300.0,9.2825,9.297,9.2606,9.297,46300.0
2007-07-16 15:00:00,12.77,12.86,12.77,12.85,98800.0,9.2897,9.3552,9.2897,9.3479,98800.0
2007-07-16 15:30:00,12.85,12.87,12.83,12.83,100600.0,9.3479,9.3625,9.3334,9.3334,100600.0
2007-07-17 09:30:00,12.77,12.78,12.53,12.75,53500.0,9.2897,9.297,9.1152,9.2752,53500.0
2007-07-17 10:00:00,12.76,12.83,12.75,12.82,40300.0,9.2825,9.3334,9.2752,9.3261,40300.0
2007-07-17 10:30:00,12.83,12.85,12.83,12.83,22100.0,9.3334,9.3479,9.3334,9.3334,22100.0
2007-07-17 11:00:00,12.84,12.85,12.81,12.82,26500.0,9.3407,9.3479,9.3188,9.3261,26500.0
2007-07-17 11:30:00,12.82,12.83,12.81,12.81,22600.0,9.3261,9.3334,9.3188,9.3188,22600.0
2007-07-17 12:00:00,12.83,12.83,12.81,12.82,19500.0,9.3334,9.3334,9.3188,9.3261,19500.0
2007-07-17 12:30:00,12.82,12.82,12.75,12.75,16400.0,9.3261,9.3261,9.2752,9.2752,16400.0
2007-07-17 13:00:00,12.75,12.76,12.74,12.74,21900.0,9.2752,9.2825,9.2679,9.2679,21900.0
2007-07-17 13:30:00,12.74,12.77,12.74,12.77,20800.0,9.2679,9.2897,9.2679,9.2897,20800.0
2007-07-17 14:00:00,12.78,12.78,12.74,12.74,31700.0,9.297,9.297,9.2679,9.2679,31700.0
2007-07-17 14:30:00,12.74,12.75,12.74,12.74,30100.0,9.2679,9.2752,9.2679,9.2679,30100.0
2007-07-17 15:00:00,12.75,12.81,12.74,12.8,39700.0,9.2752,9.3188,9.2679,9.3116,39700.0
2007-07-17 15:30:00,12.8,12.81,12.75,12.76,64300.0,9.3116,9.3188,9.2752,9.2825,64300.0
2007-07-18 09:30:00,12.76,12.76,12.67,12.75,26800.0,9.2825,9.2825,9.217,9.2752,26800.0
2007-07-18 10:00:00,12.74,12.77,12.74,12.75,26900.0,9.2679,9.2897,9.2679,9.2752,26900.0
2007-07-18 10:30:00,12.75,12.76,12.66,12.68,24000.0,9.2752,9.2825,9.2097,9.2243,24000.0
2007-07-18 11:00:00,12.67,12.68,12.62,12.62,22300.0,9.217,9.2243,9.1806,9.1806,22300.0
2007-07-18 11:30:00,12.63,12.64,12.61,12.62,21100.0,9.1879,9.1952,9.1734,9.1806,21100.0
2007-07-18 12:00:00,12.62,12.64,12.55,12.56,24600.0,9.1806,9.1952,9.1297,9.137,24600.0
2007-07-18 12:30:00,12.56,12.61,12.55,12.61,23200.0,9.137,9.1734,9.1297,9.1734,23200.0
2007-07-18 13:00:00,12.61,12.61,12.58,12.6,15000.0,9.1734,9.1734,9.1515,9.1661,15000.0
2007-07-18 13:30:00,12.61,12.65,12.59,12.64,25900.0,9.1734,9.2025,9.1588,9.1952,25900.0
2007-07-18 14:00:00,12.65,12.66,12.65,12.65,17600.0,9.2025,9.2097,9.2025,9.2025,17600.0
2007-07-18 14:30:00,12.66,12.66,12.61,12.61,24800.0,9.2097,9.2097,9.1734,9.1734,24800.0
2007-07-18 15:00:00,12.61,12.63,12.61,12.62,27000.0,9.1734,9.1879,9.1734,9.1806,27000.0
2007-07-18 15:30:00,12.62,12.71,12.62,12.69,67900.0,9.1806,9.2461,9.1806,9.2316,67900.0
2007-07-19 09:30:00,12.66,12.73,12.6,12.64,22700.0,9.2097,9.2606,9.1661,9.1952,22700.0
2007-07-19 10:00:00,12.64,12.66,12.62,12.65,13800.0,9.1952,9.2097,9.1806,9.2025,13800.0
2007-07-19 10:30:00,12.66,12.66,12.65,12.66,9900.0,9.2097,9.2097,9.2025,9.2097,9900.0
2007-07-19 11:00:00,12.66,12.66,12.65,12.65,8200.0,9.2097,9.2097,9.2025,9.2025,8200.0
2007-07-19 11:30:00,12.65,12.66,12.65,12.66,7000.0,9.2025,9.2097,9.2025,9.2097,7000.0
2007-07-19 12:00:00,12.66,12.67,12.64,12.67,10600.0,9.2097,9.217,9.1952,9.217,10600.0
2007-07-19 12:30:00,12.66,12.69,12.65,12.68,14600.0,9.2097,9.2316,9.2025,9.2243,14600.0
2007-07-19 13:00:00,12.67,12.69,12.65,12.68,19500.0,9.217,9.2316,9.2025,9.2243,19500.0
2007-07-19 13:30:00,12.69,12.73,12.68,12.73,14100.0,9.2316,9.2606,9.2243,9.2606,14100.0
2007-07-19 14:00:00,12.72,12.74,12.69,12.69,42400.0,9.2534,9.2679,9.2316,9.2316,42400.0
2007-07-19 14:30:00,12.69,12.72,12.67,12.71,19900.0,9.2316,9.2534,9.217,9.2461,19900.0
2007-07-19 15:00:00,12.71,12.74,12.68,12.72,46200.0,9.2461,9.2679,9.2243,9.2534,46200.0
2007-07-19 15:30:00,12.72,12.76,12.71,12.75,76600.0,9.2534,9.2825,9.2461,9.2752,76600.0
2007-07-20 09:30:00,12.67,12.72,12.61,12.71,25100.0,9.217,9.2534,9.1734,9.2461,25100.0
2007-07-20 10:00:00,12.71,12.72,12.69,12.71,26800.0,9.2461,9.2534,9.2316,9.2461,26800.0
2007-07-20 10:30:00,12.72,12.73,12.64,12.64,98200.0,9.2534,9.2606,9.1952,9.1952,98200.0
2007-07-20 11:00:00,12.64,12.66,12.62,12.62,33700.0,9.1952,9.2097,9.1806,9.1806,33700.0
2007-07-20 11:30:00,12.62,12.65,12.62,12.64,25500.0,9.1806,9.2025,9.1806,9.1952,25500.0
2007-07-20 12:00:00,12.65,12.66,12.57,12.62,46300.0,9.2025,9.2097,9.1443,9.1806,46300.0
2007-07-20 12:30:00,12.62,12.62,12.55,12.55,26500.0,9.1806,9.1806,9.1297,9.1297,26500.0
2007-07-20 13:00:00,12.55,12.56,12.54,12.55,25800.0,9.1297,9.137,9.1224,9.1297,25800.0
2007-07-20 13:30:00,12.55,12.56,12.54,12.54,24600.0,9.1297,9.137,9.1224,9.1224,24600.0
2007-07-20 14:00:00,12.55,12.64,12.52,12.62,59600.0,9.1297,9.1952,9.1079,9.1806,59600.0
2007-07-20 14:30:00,12.64,12.66,12.61,12.63,27700.0,9.1952,9.2097,9.1734,9.1879,27700.0
2007-07-20 15:00:00,12.62,12.65,12.6,12.6,36400.0,9.1806,9.2025,9.1661,9.1661,36400.0
2007-07-20 15:30:00,12.6,12.64,12.58,12.6,58800.0,9.1661,9.1952,9.1515,9.1661,58800.0
2007-07-23 09:30:00,12.65,12.98,12.65,12.97,168300.0,9.2025,9.4425,9.2025,9.4352,168300.0
2007-07-23 10:00:00,12.97,13.0,12.76,12.88,145700.0,9.4352,9.4571,9.2825,9.3698,145700.0
2007-07-23 10:30:00,12.88,12.9,12.85,12.88,61800.0,9.3698,9.3843,9.3479,9.3698,61800.0
2007-07-23 11:00:00,12.88,12.89,12.85,12.87,44700.0,9.3698,9.377,9.3479,9.3625,44700.0
2007-07-23 11:30:00,12.87,12.88,12.85,12.85,31500.0,9.3625,9.3698,9.3479,9.3479,31500.0
2007-07-23 12:00:00,12.85,12.87,12.84,12.87,31000.0,9.3479,9.3625,9.3407,9.3625,31000.0
2007-07-23 12:30:00,12.85,12.87,12.83,12.84,37700.0,9.3479,9.3625,9.3334,9.3407,37700.0
2007-07-23 13:00:00,12.84,12.87,12.83,12.83,33000.0,9.3407,9.3625,9.3334,9.3334,33000.0
2007-07-23 13:30:00,12.84,12.89,12.84,12.89,26200.0,9.3407,9.377,9.3407,9.377,26200.0
2007-07-23 14:00:00,12.89,12.9,12.82,12.82,56800.0,9.377,9.3843,9.3261,9.3261,56800.0
2007-07-23 14:30:00,12.83,12.83,12.8,12.81,46700.0,9.3334,9.3334,9.3116,9.3188,46700.0
2007-07-23 15:00:00,12.81,12.81,12.78,12.8,43500.0,9.3188,9.3188,9.297,9.3116,43500.0
2007-07-23 15:30:00,12.79,12.79,12.74,12.77,64300.0,9.3043,9.3043,9.2679,9.2897,64300.0
2007-07-24 09:30:00,12.67,12.75,12.65,12.75,24400.0,9.217,9.2752,9.2025,9.2752,24400.0
2007-07-24 10:00:00,12.76,12.8,12.73,12.74,15200.0,9.2825,9.3116,9.2606,9.2679,15200.0
2007-07-24 10:30:00,12.74,12.74,12.71,12.71,11200.0,9.2679,9.2679,9.2461,9.2461,11200.0
2007-07-24 11:00:00,12.71,12.74,12.71,12.73,15000.0,9.2461,9.2679,9.2461,9.2606,15000.0
2007-07-24 11:30:00,12.73,12.74,12.71,12.72,11200.0,9.2606,9.2679,9.2461,9.2534,11200.0
2007-07-24 12:00:00,12.72,12.73,12.69,12.72,38700.0,9.2534,9.2606,9.2316,9.2534,38700.0
2007-07-24 12:30:00,12.72,12.72,12.63,12.65,16100.0,9.2534,9.2534,9.1879,9.2025,16100.0
2007-07-24 13:00:00,12.65,12.67,12.62,12.66,14000.0,9.2025,9.217,9.1806,9.2097,14000.0
2007-07-24 13:30:00,12.67,12.7,12.65,12.65,13400.0,9.217,9.2388,9.2025,9.2025,13400.0
2007-07-24 14:00:00,12.65,12.65,12.63,12.65,8300.0,9.2025,9.2025,9.1879,9.2025,8300.0
2007-07-24 14:30:00,12.65,12.66,12.61,12.63,12000.0,9.2025,9.2097,9.1734,9.1879,12000.0
2007-07-24 15:00:00,12.62,12.62,12.56,12.56,25400.0,9.1806,9.1806,9.137,9.137,25400.0
2007-07-24 15:30:00,12.57,12.57,12.52,12.56,42600.0,9.1443,9.1443,9.1079,9.137,42600.0
2007-07-25 09:30:00,12.5,12.65,12.47,12.64,40500.0,9.0933,9.2025,9.0715,9.1952,40500.0
2007-07-25 10:00:00,12.65,12.7,12.64,12.66,71800.0,9.2025,9.2388,9.1952,9.2097,71800.0
2007-07-25 10:30:00,12.66,12.67,12.56,12.64,45600.0,9.2097,9.217,9.137,9.1952,45600.0
2007-07-25 11:00:00,12.65,12.67,12.61,12.65,47100.0,9.2025,9.217,9.1734,9.2025,47100.0
2007-07-25 11:30:00,12.65,12.66,12.51,12.57,100600.0,9.2025,9.2097,9.1006,9.1443,100600.0
2007-07-25 12:00:00,12.56,12.6,12.56,12.57,32300.0,9.137,9.1661,9.137,9.1443,32300.0
2007-07-25 12:30:00,12.58,12.6,12.51,12.51,73100.0,9.1515,9.1661,9.1006,9.1006,73100.0
2007-07-25 13:00:00,12.51,12.55,12.49,12.51,61300.0,9.1006,9.1297,9.0861,9.1006,61300.0
2007-07-25 13:30:00,12.51,12.51,12.37,12.38,93900.0,9.1006,9.1006,8.9988,9.006,93900.0
2007-07-25 14:00:00,12.37,12.4,12.37,12.39,32300.0,8.9988,9.0206,8.9988,9.0133,32300.0
2007-07-25 14:30:00,12.4,12.4,12.3,12.31,165600.0,9.0206,9.0206,8.9478,8.9551,165600.0
2007-07-25 15:00:00,12.31,12.38,12.25,12.25,106200.0,8.9551,9.006,8.9115,8.9115,106200.0
2007-07-25 15:30:00,12.24,12.26,12.21,12.23,116400.0,8.9042,8.9187,8.8824,8.8969,116400.0
2007-07-26 09:30:00,12.21,12.23,12.04,12.12,59500.0,8.8824,8.8969,8.7587,8.8169,59500.0
2007-07-26 10:00:00,12.12,12.12,11.79,11.93,123100.0,8.8169,8.8169,8.5768,8.6787,123100.0
2007-07-26 10:30:00,11.94,11.97,11.89,11.95,135500.0,8.686,8.7078,8.6496,8.6932,135500.0
2007-07-26 11:00:00,11.95,11.97,11.9,11.9,129600.0,8.6932,8.7078,8.6569,8.6569,129600.0
2007-07-26 11:30:00,11.9,11.92,11.84,11.91,87800.0,8.6569,8.6714,8.6132,8.6641,87800.0
2007-07-26 12:00:00,11.91,11.92,11.8,11.83,62500.0,8.6641,8.6714,8.5841,8.6059,62500.0
2007-07-26 12:30:00,11.81,11.83,11.75,11.77,119300.0,8.5914,8.6059,8.5477,8.5623,119300.0
2007-07-26 13:00:00,11.77,11.82,11.76,11.78,98300.0,8.5623,8.5987,8.555,8.5696,98300.0
2007-07-26 13:30:00,11.79,11.81,11.68,11.71,85400.0,8.5768,8.5914,8.4968,8.5186,85400.0
2007-07-26 14:00:00,11.71,11.74,11.68,11.71,82300.0,8.5186,8.5405,8.4968,8.5186,82300.0
2007-07-26 14:30:00,11.72,11.8,11.69,11.74,70600.0,8.5259,8.5841,8.5041,8.5405,70600.0
2007-07-26 15:00:00,11.75,11.96,11.68,11.95,131600.0,8.5477,8.7005,8.4968,8.6932,131600.0
2007-07-26 15:30:00,11.95,12.0,11.88,11.95,148700.0,8.6932,8.7296,8.6423,8.6932,148700.0
2007-07-27 09:30:00,11.9,11.96,11.81,11.94,58600.0,8.6569,8.7005,8.5914,8.686,58600.0
2007-07-27 10:00:00,11.93,11.97,11.92,11.95,77000.0,8.6787,8.7078,8.6714,8.6932,77000.0
2007-07-27 10:30:00,11.95,11.96,11.89,11.94,29500.0,8.6932,8.7005,8.6496,8.686,29500.0
2007-07-27 11:00:00,11.93,11.95,11.91,11.92,26700.0,8.6787,8.6932,8.6641,8.6714,26700.0
2007-07-27 11:30:00,11.93,11.95,11.87,11.9,37400.0,8.6787,8.6932,8.635,8.6569,37400.0
2007-07-27 12:00:00,11.92,11.92,11.88,11.91,25800.0,8.6714,8.6714,8.6423,8.6641,25800.0
2007-07-27 12:30:00,11.91,11.92,11.88,11.9,22800.0,8.6641,8.6714,8.6423,8.6569,22800.0
2007-07-27 13:00:00,11.89,11.95,11.89,11.91,40400.0,8.6496,8.6932,8.6496,8.6641,40400.0
2007-07-27 13:30:00,11.92,11.95,11.91,11.94,32300.0,8.6714,8.6932,8.6641,8.686,32300.0
2007-07-27 14:00:00,11.95,11.97,11.93,11.93,37000.0,8.6932,8.7078,8.6787,8.6787,37000.0
2007-07-27 14:30:00,11.93,12.0,11.93,12.0,55200.0,8.6787,8.7296,8.6787,8.7296,55200.0
2007-07-27 15:00:00,11.99,12.0,11.95,11.96,43700.0,8.7223,8.7296,8.6932,8.7005,43700.0
2007-07-27 15:30:00,11.95,11.96,11.89,11.89,65900.0,8.6932,8.7005,8.6496,8.6496,65900.0
2007-07-30 09:30:00,11.87,11.95,11.78,11.87,43100.0,8.635,8.6932,8.5696,8.635,43100.0
2007-07-30 10:00:00,11.88,11.89,11.83,11.85,28800.0,8.6423,8.6496,8.6059,8.6205,28800.0
2007-07-30 10:30:00,11.85,11.85,11.77,11.79,32400.0,8.6205,8.6205,8.5623,8.5768,32400.0
2007-07-30 11:00:00,11.8,11.8,11.76,11.76,35600.0,8.5841,8.5841,8.555,8.555,35600.0
2007-07-30 11:30:00,11.76,11.77,11.69,11.72,69500.0,8.555,8.5623,8.5041,8.5259,69500.0
2007-07-30 12:00:00,11.71,11.76,11.69,11.74,70100.0,8.5186,8.555,8.5041,8.5405,70100.0
2007-07-30 12:30:00,11.74,11.85,11.73,11.83,57100.0,8.5405,8.6205,8.5332,8.6059,57100.0
2007-07-30 13:00:00,11.83,11.83,11.81,11.81,23100.0,8.6059,8.6059,8.5914,8.5914,23100.0
2007-07-30 13:30:00,11.81,11.86,11.79,11.85,26600.0,8.5914,8.6278,8.5768,8.6205,26600.0
2007-07-30 14:00:00,11.85,11.88,11.84,11.86,26100.0,8.6205,8.6423,8.6132,8.6278,26100.0
2007-07-30 14:30:00,11.85,11.88,11.82,11.86,50800.0,8.6205,8.6423,8.5987,8.6278,50800.0
2007-07-30 15:00:00,11.87,11.95,11.86,11.93,47400.0,8.635,8.6932,8.6278,8.6787,47400.0
2007-07-30 15:30:00,11.93,11.94,11.85,11.87,80500.0,8.6787,8.686,8.6205,8.635,80500.0
2007-07-31 09:30:00,11.9,12.12,11.9,12.11,119400.0,8.6569,8.8169,8.6569,8.8096,119400.0
2007-07-31 10:00:00,12.11,12.19,12.1,12.17,51100.0,8.8096,8.8678,8.8023,8.8533,51100.0
2007-07-31 10:30:00,12.16,12.21,12.16,12.21,59300.0,8.846,8.8824,8.846,8.8824,59300.0
2007-07-31 11:00:00,12.21,12.31,12.2,12.31,88700.0,8.8824,8.9551,8.8751,8.9551,88700.0
2007-07-31 11:30:00,12.3,12.31,12.21,12.25,77900.0,8.9478,8.9551,8.8824,8.9115,77900.0
2007-07-31 12:00:00,12.25,12.26,12.2,12.26,26000.0,8.9115,8.9187,8.8751,8.9187,26000.0
2007-07-31 12:30:00,12.25,12.27,12.25,12.27,16300.0,8.9115,8.926,8.9115,8.926,16300.0
2007-07-31 13:00:00,12.27,12.3,12.26,12.29,24100.0,8.926,8.9478,8.9187,8.9406,24100.0
2007-07-31 13:30:00,12.29,12.3,12.22,12.25,33400.0,8.9406,8.9478,8.8896,8.9115,33400.0
2007-07-31 14:00:00,12.25,12.27,12.2,12.2,43500.0,8.9115,8.926,8.8751,8.8751,43500.0
2007-07-31 14:30:00,12.2,12.21,12.11,12.17,77600.0,8.8751,8.8824,8.8096,8.8533,77600.0
2007-07-31 15:00:00,12.16,12.18,12.11,12.11,84500.0,8.846,8.8605,8.8096,8.8096,84500.0
2007-07-31 15:30:00,12.11,12.14,12.07,12.13,111000.0,8.8096,8.8314,8.7805,8.8242,111000.0
2007-08-01 09:30:00,12.07,12.19,12.01,12.1,52800.0,8.7805,8.8678,8.7369,8.8023,52800.0
2007-08-01 10:00:00,12.1,12.18,12.08,12.15,38600.0,8.8023,8.8605,8.7878,8.8387,38600.0
2007-08-01 10:30:00,12.14,12.16,12.1,12.11,44400.0,8.8314,8.846,8.8023,8.8096,44400.0
2007-08-01 11:00:00,12.1,12.13,12.08,12.09,239600.0,8.8023,8.8242,8.7878,8.7951,239600.0
2007-08-01 11:30:00,12.09,12.12,12.08,12.12,67800.0,8.7951,8.8169,8.7878,8.8169,67800.0
2007-08-01 12:00:00,12.11,12.2,12.11,12.19,42800.0,8.8096,8.8751,8.8096,8.8678,42800.0
2007-08-01 12:30:00,12.2,12.22,12.16,12.18,52300.0,8.8751,8.8896,8.846,8.8605,52300.0
2007-08-01 13:00:00,12.18,12.18,12.1,12.1,59700.0,8.8605,8.8605,8.8023,8.8023,59700.0
2007-08-01 13:30:00,12.13,12.13,12.1,12.1,41200.0,8.8242,8.8242,8.8023,8.8023,41200.0
2007-08-01 14:00:00,12.11,12.14,12.1,12.11,46300.0,8.8096,8.8314,8.8023,8.8096,46300.0
2007-08-01 14:30:00,12.11,12.16,12.11,12.16,101100.0,8.8096,8.846,8.8096,8.846,101100.0
2007-08-01 15:00:00,12.14,12.17,12.11,12.17,148200.0,8.8314,8.8533,8.8096,8.8533,148200.0
2007-08-01 15:30:00,12.16,12.28,12.15,12.26,86500.0,8.846,8.9333,8.8387,8.9187,86500.0
2007-08-02 09:30:00,12.29,12.38,12.22,12.33,66300.0,8.9406,9.006,8.8896,8.9697,66300.0
2007-08-02 10:00:00,12.34,12.39,12.33,12.38,23900.0,8.9769,9.0133,8.9697,9.006,23900.0
2007-08-02 10:30:00,12.38,12.39,12.34,12.35,29500.0,9.006,9.0133,8.9769,8.9842,29500.0
2007-08-02 11:00:00,12.35,12.37,12.33,12.35,30700.0,8.9842,8.9988,8.9697,8.9842,30700.0
2007-08-02 11:30:00,12.35,12.35,12.32,12.35,31900.0,8.9842,8.9842,8.9624,8.9842,31900.0
2007-08-02 12:00:00,12.35,12.36,12.33,12.34,40600.0,8.9842,8.9915,8.9697,8.9769,40600.0
2007-08-02 12:30:00,12.35,12.35,12.34,12.34,33600.0,8.9842,8.9842,8.9769,8.9769,33600.0
2007-08-02 13:00:00,12.34,12.35,12.24,12.25,90100.0,8.9769,8.9842,8.9042,8.9115,90100.0
2007-08-02 13:30:00,12.26,12.32,12.25,12.3,59000.0,8.9187,8.9624,8.9115,8.9478,59000.0
2007-08-02 14:00:00,12.31,12.33,12.29,12.3,53600.0,8.9551,8.9697,8.9406,8.9478,53600.0
2007-08-02 14:30:00,12.3,12.32,12.28,12.3,48500.0,8.9478,8.9624,8.9333,8.9478,48500.0
2007-08-02 15:00:00,12.29,12.38,12.29,12.38,79800.0,8.9406,9.006,8.9406,9.006,79800.0
2007-08-02 15:30:00,12.38,12.4,12.34,12.36,137800.0,9.006,9.0206,8.9769,8.9915,137800.0
2007-08-03 09:30:00,12.39,12.44,12.35,12.41,42600.0,9.0133,9.0497,8.9842,9.0279,42600.0
2007-08-03 10:00:00,12.41,12.55,12.4,12.52,102200.0,9.0279,9.1297,9.0206,9.1079,102200.0
2007-08-03 10:30:00,12.51,12.52,12.4,12.41,77400.0,9.1006,9.1079,9.0206,9.0279,77400.0
2007-08-03 11:00:00,12.4,12.42,12.38,12.41,34800.0,9.0206,9.0351,9.006,9.0279,34800.0
2007-08-03 11:30:00,12.39,12.44,12.39,12.4,50200.0,9.0133,9.0497,9.0133,9.0206,50200.0
2007-08-03 12:00:00,12.4,12.43,12.38,12.38,26400.0,9.0206,9.0424,9.006,9.006,26400.0
2007-08-03 12:30:00,12.39,12.4,12.38,12.39,46000.0,9.0133,9.0206,9.006,9.0133,46000.0
2007-08-03 13:00:00,12.39,12.42,12.38,12.4,35700.0,9.0133,9.0351,9.006,9.0206,35700.0
2007-08-03 13:30:00,12.41,12.41,12.38,12.4,37300.0,9.0279,9.0279,9.006,9.0206,37300.0
2007-08-03 14:00:00,12.4,12.41,12.33,12.33,50900.0,9.0206,9.0279,8.9697,8.9697,50900.0
2007-08-03 14:30:00,12.32,12.33,12.27,12.29,57500.0,8.9624,8.9697,8.926,8.9406,57500.0
2007-08-03 15:00:00,12.27,12.3,12.22,12.26,100200.0,8.926,8.9478,8.8896,8.9187,100200.0
2007-08-03 15:30:00,12.26,12.32,12.25,12.29,126700.0,8.9187,8.9624,8.9115,8.9406,126700.0
2007-08-06 09:30:00,12.24,12.25,12.14,12.21,257700.0,8.9042,8.9115,8.8314,8.8824,257700.0
2007-08-06 10:00:00,12.2,12.23,12.16,12.17,72400.0,8.8751,8.8969,8.846,8.8533,72400.0
2007-08-06 10:30:00,12.16,12.17,12.05,12.06,86000.0,8.846,8.8533,8.766,8.7732,86000.0
2007-08-06 11:00:00,12.06,12.09,12.03,12.08,61900.0,8.7732,8.7951,8.7514,8.7878,61900.0
2007-08-06 11:30:00,12.08,12.09,12.04,12.05,85600.0,8.7878,8.7951,8.7587,8.766,85600.0
2007-08-06 12:00:00,12.05,12.05,11.94,11.96,57700.0,8.766,8.766,8.686,8.7005,57700.0
2007-08-06 12:30:00,11.95,11.98,11.87,11.89,121300.0,8.6932,8.715,8.635,8.6496,121300.0
2007-08-06 13:00:00,11.88,11.92,11.8,11.9,83100.0,8.6423,8.6714,8.5841,8.6569,83100.0
2007-08-06 13:30:00,11.9,11.91,11.87,11.89,92100.0,8.6569,8.6641,8.635,8.6496,92100.0
2007-08-06 14:00:00,11.89,11.92,11.86,11.9,187300.0,8.6496,8.6714,8.6278,8.6569,187300.0
2007-08-06 14:30:00,11.9,11.98,11.89,11.96,58500.0,8.6569,8.715,8.6496,8.7005,58500.0
2007-08-06 15:00:00,11.96,12.07,11.95,12.01,89500.0,8.7005,8.7805,8.6932,8.7369,89500.0
2007-08-06 15:30:00,12.01,12.07,11.99,12.05,103200.0,8.7369,8.7805,8.7223,8.766,103200.0
2007-08-07 09:30:00,11.98,12.07,11.96,12.07,102200.0,8.715,8.7805,8.7005,8.7805,102200.0
2007-08-07 10:00:00,12.08,12.09,12.0,12.0,40100.0,8.7878,8.7951,8.7296,8.7296,40100.0
2007-08-07 10:30:00,12.01,12.03,11.99,12.01,43900.0,8.7369,8.7514,8.7223,8.7369,43900.0
2007-08-07 11:00:00,12.02,12.02,11.95,11.97,70500.0,8.7441,8.7441,8.6932,8.7078,70500.0
2007-08-07 11:30:00,11.97,11.98,11.95,11.97,52200.0,8.7078,8.715,8.6932,8.7078,52200.0
2007-08-07 12:00:00,11.97,11.98,11.95,11.95,76600.0,8.7078,8.715,8.6932,8.6932,76600.0
2007-08-07 12:30:00,11.95,11.96,11.89,11.91,80300.0,8.6932,8.7005,8.6496,8.6641,80300.0
2007-08-07 13:00:00,11.9,11.92,11.86,11.87,41000.0,8.6569,8.6714,8.6278,8.635,41000.0
2007-08-07 13:30:00,11.87,11.9,11.82,11.85,36300.0,8.635,8.6569,8.5987,8.6205,36300.0
2007-08-07 14:00:00,11.86,11.87,11.8,11.8,55900.0,8.6278,8.635,8.5841,8.5841,55900.0
2007-08-07 14:30:00,11.8,11.86,11.71,11.8,123400.0,8.5841,8.6278,8.5186,8.5841,123400.0
2007-08-07 15:00:00,11.8,11.87,11.75,11.8,186400.0,8.5841,8.635,8.5477,8.5841,186400.0
2007-08-07 15:30:00,11.8,12.27,11.75,12.01,404000.0,8.5841,8.926,8.5477,8.7369,404000.0
2007-08-08 09:30:00,11.8,11.95,11.61,11.89,169600.0,8.5841,8.6932,8.4459,8.6496,169600.0
2007-08-08 10:00:00,11.9,11.9,11.71,11.73,166300.0,8.6569,8.6569,8.5186,8.5332,166300.0
2007-08-08 10:30:00,11.74,11.77,11.66,11.71,204600.0,8.5405,8.5623,8.4823,8.5186,204600.0
2007-08-08 11:00:00,11.71,11.72,11.27,11.33,415600.0,8.5186,8.5259,8.1985,8.2422,415600.0
2007-08-08 11:30:00,11.36,11.47,11.33,11.44,254000.0,8.264,8.344,8.2422,8.3222,254000.0
2007-08-08 12:00:00,11.43,11.46,11.39,11.41,123100.0,8.3149,8.3368,8.2858,8.3004,123100.0
2007-08-08 12:30:00,11.41,11.59,11.37,11.57,466800.0,8.3004,8.4313,8.2713,8.4168,466800.0
2007-08-08 13:00:00,11.58,11.75,11.54,11.73,341000.0,8.4241,8.5477,8.395,8.5332,341000.0
2007-08-08 13:30:00,11.74,11.76,11.64,11.66,112100.0,8.5405,8.555,8.4677,8.4823,112100.0
2007-08-08 14:00:00,11.66,11.71,11.64,11.71,85300.0,8.4823,8.5186,8.4677,8.5186,85300.0
2007-08-08 14:30:00,11.71,11.71,11.64,11.65,117100.0,8.5186,8.5186,8.4677,8.475,117100.0
2007-08-08 15:00:00,11.66,11.69,11.64,11.65,186400.0,8.4823,8.5041,8.4677,8.475,186400.0
2007-08-08 15:30:00,11.66,11.68,11.56,11.57,231600.0,8.4823,8.4968,8.4095,8.4168,231600.0
2007-08-09 09:30:00,11.43,11.48,10.99,11.25,225100.0,8.3149,8.3513,7.9949,8.184,225100.0
2007-08-09 10:00:00,11.24,11.28,11.11,11.13,104100.0,8.1767,8.2058,8.0822,8.0967,104100.0
2007-08-09 10:30:00,11.14,11.23,11.09,11.16,234300.0,8.104,8.1694,8.0676,8.1185,234300.0
2007-08-09 11:00:00,11.18,11.18,11.07,11.09,107200.0,8.1331,8.1331,8.0531,8.0676,107200.0
2007-08-09 11:30:00,11.1,11.1,10.95,10.95,176800.0,8.0749,8.0749,7.9658,7.9658,176800.0
2007-08-09 12:00:00,10.95,10.96,10.52,10.7,242700.0,7.9658,7.973,7.6529,7.7839,242700.0
2007-08-09 12:30:00,10.7,10.83,10.65,10.83,218000.0,7.7839,7.8785,7.7475,7.8785,218000.0
2007-08-09 13:00:00,10.83,11.02,10.82,11.01,350100.0,7.8785,8.0167,7.8712,8.0094,350100.0
2007-08-09 13:30:00,11.02,11.13,11.0,11.06,156800.0,8.0167,8.0967,8.0021,8.0458,156800.0
2007-08-09 14:00:00,11.05,11.1,11.0,11.06,144100.0,8.0385,8.0749,8.0021,8.0458,144100.0
2007-08-09 14:30:00,11.06,11.07,10.99,11.0,177500.0,8.0458,8.0531,7.9949,8.0021,177500.0
2007-08-09 15:00:00,11.0,11.03,10.97,11.02,161900.0,8.0021,8.024,7.9803,8.0167,161900.0
2007-08-09 15:30:00,11.02,11.1,10.97,11.03,211100.0,8.0167,8.0749,7.9803,8.024,211100.0
2007-08-10 09:30:00,10.89,10.94,10.74,10.78,157600.0,7.9221,7.9585,7.813,7.8421,157600.0
2007-08-10 10:00:00,10.78,10.81,10.67,10.76,177200.0,7.8421,7.8639,7.7621,7.8275,177200.0
2007-08-10 10:30:00,10.77,10.83,10.68,10.75,131500.0,7.8348,7.8785,7.7693,7.8203,131500.0
2007-08-10 11:00:00,10.75,10.94,10.74,10.91,105300.0,7.8203,7.9585,7.813,7.9367,105300.0
2007-08-10 11:30:00,10.91,11.09,10.89,11.07,67300.0,7.9367,8.0676,7.9221,8.0531,67300.0
2007-08-10 12:00:00,11.08,11.39,11.08,11.36,149300.0,8.0603,8.2858,8.0603,8.264,149300.0
2007-08-10 12:30:00,11.36,11.37,11.31,11.36,85000.0,8.264,8.2713,8.2276,8.264,85000.0
2007-08-10 13:00:00,11.35,11.36,11.35,11.36,56300.0,8.2567,8.264,8.2567,8.264,56300.0
2007-08-10 13:30:00,11.36,11.47,11.31,11.44,206300.0,8.264,8.344,8.2276,8.3222,206300.0
2007-08-10 14:00:00,11.45,11.62,11.45,11.6,121300.0,8.3295,8.4532,8.3295,8.4386,121300.0
2007-08-10 14:30:00,11.6,11.65,11.49,11.54,231800.0,8.4386,8.475,8.3586,8.395,231800.0
2007-08-10 15:00:00,11.55,11.56,11.47,11.5,105900.0,8.4022,8.4095,8.344,8.3659,105900.0
2007-08-10 15:30:00,11.5,11.69,11.49,11.63,137700.0,8.3659,8.5041,8.3586,8.4604,137700.0
2007-08-13 09:30:00,12.5,12.5,10.95,11.46,309400.0,9.0933,9.0933,7.9658,8.3368,309400.0
2007-08-13 10:00:00,11.46,11.65,11.41,11.64,147500.0,8.3368,8.475,8.3004,8.4677,147500.0
2007-08-13 10:30:00,11.65,11.72,11.57,11.68,121200.0,8.475,8.5259,8.4168,8.4968,121200.0
2007-08-13 11:00:00,11.68,11.81,11.65,11.81,1791900.0,8.4968,8.5914,8.475,8.5914,1791900.0
2007-08-13 11:30:00,11.81,11.81,11.63,11.63,62100.0,8.5914,8.5914,8.4604,8.4604,62100.0
2007-08-13 12:00:00,11.63,11.66,11.49,11.5,51900.0,8.4604,8.4823,8.3586,8.3659,51900.0
2007-08-13 12:30:00,11.5,11.54,11.48,11.49,53800.0,8.3659,8.395,8.3513,8.3586,53800.0
2007-08-13 13:00:00,11.5,11.5,11.39,11.39,97800.0,8.3659,8.3659,8.2858,8.2858,97800.0
2007-08-13 13:30:00,11.4,11.4,11.3,11.32,71700.0,8.2931,8.2931,8.2204,8.2349,71700.0
2007-08-13 14:00:00,11.31,11.34,11.3,11.31,75200.0,8.2276,8.2495,8.2204,8.2276,75200.0
2007-08-13 14:30:00,11.31,11.32,11.17,11.28,124500.0,8.2276,8.2349,8.1258,8.2058,124500.0
2007-08-13 15:00:00,11.28,11.29,11.2,11.27,110400.0,8.2058,8.2131,8.1476,8.1985,110400.0
2007-08-13 15:30:00,11.28,11.45,11.24,11.26,275400.0,8.2058,8.3295,8.1767,8.1913,275400.0
2007-08-14 09:30:00,11.35,11.46,11.3,11.41,45600.0,8.2567,8.3368,8.2204,8.3004,45600.0
2007-08-14 10:00:00,11.41,11.42,11.36,11.39,55800.0,8.3004,8.3077,8.264,8.2858,55800.0
2007-08-14 10:30:00,11.39,11.39,11.22,11.24,91200.0,8.2858,8.2858,8.1622,8.1767,91200.0
2007-08-14 11:00:00,11.23,11.23,11.17,11.18,54600.0,8.1694,8.1694,8.1258,8.1331,54600.0
2007-08-14 11:30:00,11.18,11.37,11.17,11.37,39100.0,8.1331,8.2713,8.1258,8.2713,39100.0
2007-08-14 12:00:00,11.36,11.37,11.33,11.36,41700.0,8.264,8.2713,8.2422,8.264,41700.0
2007-08-14 12:30:00,11.36,11.36,11.31,11.33,75400.0,8.264,8.264,8.2276,8.2422,75400.0
2007-08-14 13:00:00,11.34,11.39,11.31,11.39,51300.0,8.2495,8.2858,8.2276,8.2858,51300.0
2007-08-14 13:30:00,11.38,11.45,11.38,11.43,81800.0,8.2786,8.3295,8.2786,8.3149,81800.0
2007-08-14 14:00:00,11.44,11.56,11.43,11.49,66200.0,8.3222,8.4095,8.3149,8.3586,66200.0
2007-08-14 14:30:00,11.49,11.54,11.43,11.43,95100.0,8.3586,8.395,8.3149,8.3149,95100.0
2007-08-14 15:00:00,11.44,11.52,11.44,11.5,75500.0,8.3222,8.3804,8.3222,8.3659,75500.0
2007-08-14 15:30:00,11.51,11.54,11.44,11.47,159000.0,8.3731,8.395,8.3222,8.344,159000.0
2007-08-15 09:30:00,11.44,11.46,11.31,11.36,55500.0,8.3222,8.3368,8.2276,8.264,55500.0
2007-08-15 10:00:00,11.36,11.43,11.36,11.41,24000.0,8.264,8.3149,8.264,8.3004,24000.0
2007-08-15 10:30:00,11.42,11.43,11.38,11.4,79300.0,8.3077,8.3149,8.2786,8.2931,79300.0
2007-08-15 11:00:00,11.39,11.4,11.29,11.29,60700.0,8.2858,8.2931,8.2131,8.2131,60700.0
2007-08-15 11:30:00,11.3,11.3,11.2,11.2,68800.0,8.2204,8.2204,8.1476,8.1476,68800.0
2007-08-15 12:00:00,11.2,11.23,11.18,11.22,53300.0,8.1476,8.1694,8.1331,8.1622,53300.0
2007-08-15 12:30:00,11.24,11.3,11.22,11.28,40200.0,8.1767,8.2204,8.1622,8.2058,40200.0
2007-08-15 13:00:00,11.3,11.34,11.28,11.34,26600.0,8.2204,8.2495,8.2058,8.2495,26600.0
2007-08-15 13:30:00,11.35,11.42,11.3,11.35,173800.0,8.2567,8.3077,8.2204,8.2567,173800.0
2007-08-15 14:00:00,11.35,11.51,11.32,11.47,147900.0,8.2567,8.3731,8.2349,8.344,147900.0
2007-08-15 14:30:00,11.46,11.55,11.42,11.5,195400.0,8.3368,8.4022,8.3077,8.3659,195400.0
2007-08-15 15:00:00,11.5,11.51,11.36,11.39,91400.0,8.3659,8.3731,8.264,8.2858,91400.0
2007-08-15 15:30:00,11.37,11.46,11.37,11.44,247600.0,8.2713,8.3368,8.2713,8.3222,247600.0
2007-08-16 09:30:00,11.3,11.52,11.24,11.5,105900.0,8.2204,8.3804,8.1767,8.3659,105900.0
2007-08-16 10:00:00,11.49,11.51,11.38,11.45,279500.0,8.3586,8.3731,8.2786,8.3295,279500.0
2007-08-16 10:30:00,11.45,11.52,11.39,11.5,191000.0,8.3295,8.3804,8.2858,8.3659,191000.0
2007-08-16 11:00:00,11.5,11.52,11.45,11.51,78800.0,8.3659,8.3804,8.3295,8.3731,78800.0
2007-08-16 11:30:00,11.51,11.54,11.44,11.48,126900.0,8.3731,8.395,8.3222,8.3513,126900.0
2007-08-16 12:00:00,11.5,11.51,11.34,11.41,158200.0,8.3659,8.3731,8.2495,8.3004,158200.0
2007-08-16 12:30:00,11.41,11.43,11.36,11.37,120600.0,8.3004,8.3149,8.264,8.2713,120600.0
2007-08-16 13:00:00,11.37,11.51,11.34,11.43,170500.0,8.2713,8.3731,8.2495,8.3149,170500.0
2007-08-16 13:30:00,11.43,11.54,11.43,11.5,172000.0,8.3149,8.395,8.3149,8.3659,172000.0
2007-08-16 14:00:00,11.5,11.55,11.46,11.49,97900.0,8.3659,8.4022,8.3368,8.3586,97900.0
2007-08-16 14:30:00,11.48,11.49,11.39,11.44,171300.0,8.3513,8.3586,8.2858,8.3222,171300.0
2007-08-16 15:00:00,11.44,11.5,11.34,11.49,388000.0,8.3222,8.3659,8.2495,8.3586,388000.0
2007-08-16 15:30:00,11.48,11.64,11.45,11.62,238300.0,8.3513,8.4677,8.3295,8.4532,238300.0
2007-08-17 09:30:00,11.66,11.77,11.57,11.65,90600.0,8.4823,8.5623,8.4168,8.475,90600.0
2007-08-17 10:00:00,11.66,11.69,11.59,11.68,93400.0,8.4823,8.5041,8.4313,8.4968,93400.0
2007-08-17 10:30:00,11.67,11.75,11.66,11.71,187800.0,8.4895,8.5477,8.4823,8.5186,187800.0
2007-08-17 11:00:00,11.71,11.79,11.69,11.79,60600.0,8.5186,8.5768,8.5041,8.5768,60600.0
2007-08-17 11:30:00,11.79,11.82,11.77,11.8,50700.0,8.5768,8.5987,8.5623,8.5841,50700.0
2007-08-17 12:00:00,11.8,11.81,11.79,11.8,53600.0,8.5841,8.5914,8.5768,8.5841,53600.0
2007-08-17 12:30:00,11.8,11.81,11.77,11.77,265800.0,8.5841,8.5914,8.5623,8.5623,265800.0
2007-08-17 13:00:00,11.79,11.81,11.76,11.78,180100.0,8.5768,8.5914,8.555,8.5696,180100.0
2007-08-17 13:30:00,11.77,11.8,11.72,11.75,58800.0,8.5623,8.5841,8.5259,8.5477,58800.0
2007-08-17 14:00:00,11.75,11.81,11.7,11.8,93100.0,8.5477,8.5914,8.5114,8.5841,93100.0
2007-08-17 14:30:00,11.8,11.82,11.78,11.79,155500.0,8.5841,8.5987,8.5696,8.5768,155500.0
2007-08-17 15:00:00,11.8,11.84,11.77,11.8,236500.0,8.5841,8.6132,8.5623,8.5841,236500.0
2007-08-17 15:30:00,11.8,11.81,11.76,11.8,202800.0,8.5841,8.5914,8.555,8.5841,202800.0
2007-08-20 09:30:00,11.77,11.87,11.63,11.71,119900.0,8.5623,8.635,8.4604,8.5186,119900.0
2007-08-20 10:00:00,11.71,11.8,11.66,11.76,62900.0,8.5186,8.5841,8.4823,8.555,62900.0
2007-08-20 10:30:00,11.77,11.85,11.74,11.8,80500.0,8.5623,8.6205,8.5405,8.5841,80500.0
2007-08-20 11:00:00,11.8,11.83,11.78,11.83,96300.0,8.5841,8.6059,8.5696,8.6059,96300.0
2007-08-20 11:30:00,11.82,11.84,11.79,11.8,84600.0,8.5987,8.6132,8.5768,8.5841,84600.0
2007-08-20 12:00:00,11.81,11.86,11.8,11.85,120000.0,8.5914,8.6278,8.5841,8.6205,120000.0
2007-08-20 12:30:00,11.85,11.9,11.75,11.78,55600.0,8.6205,8.6569,8.5477,8.5696,55600.0
2007-08-20 13:00:00,11.79,11.87,11.77,11.78,57900.0,8.5768,8.635,8.5623,8.5696,57900.0
2007-08-20 13:30:00,11.78,11.85,11.76,11.82,68200.0,8.5696,8.6205,8.555,8.5987,68200.0
2007-08-20 14:00:00,11.82,11.85,11.8,11.85,80700.0,8.5987,8.6205,8.5841,8.6205,80700.0
2007-08-20 14:30:00,11.85,11.87,11.83,11.87,39200.0,8.6205,8.635,8.6059,8.635,39200.0
2007-08-20 15:00:00,11.87,11.87,11.78,11.84,66300.0,8.635,8.635,8.5696,8.6132,66300.0
2007-08-20 15:30:00,11.84,11.86,11.8,11.86,78300.0,8.6132,8.6278,8.5841,8.6278,78300.0
2007-08-21 09:30:00,11.76,11.78,11.47,11.72,91100.0,8.555,8.5696,8.344,8.5259,91100.0
2007-08-21 10:00:00,11.72,11.72,11.5,11.56,100400.0,8.5259,8.5259,8.3659,8.4095,100400.0
2007-08-21 10:30:00,11.56,11.59,11.54,11.58,60400.0,8.4095,8.4313,8.395,8.4241,60400.0
2007-08-21 11:00:00,11.59,11.61,11.53,11.57,64100.0,8.4313,8.4459,8.3877,8.4168,64100.0
2007-08-21 11:30:00,11.58,11.68,11.57,11.68,75200.0,8.4241,8.4968,8.4168,8.4968,75200.0
2007-08-21 12:00:00,11.68,11.71,11.64,11.71,52300.0,8.4968,8.5186,8.4677,8.5186,52300.0
2007-08-21 12:30:00,11.7,11.71,11.68,11.7,87900.0,8.5114,8.5186,8.4968,8.5114,87900.0
2007-08-21 13:00:00,11.7,11.72,11.69,11.71,26400.0,8.5114,8.5259,8.5041,8.5186,26400.0
2007-08-21 13:30:00,11.71,11.74,11.69,11.69,48000.0,8.5186,8.5405,8.5041,8.5041,48000.0
2007-08-21 14:00:00,11.69,11.74,11.68,11.7,46400.0,8.5041,8.5405,8.4968,8.5114,46400.0
2007-08-21 14:30:00,11.71,11.71,11.69,11.7,72400.0,8.5186,8.5186,8.5041,8.5114,72400.0
2007-08-21 15:00:00,11.7,11.75,11.6,11.72,185900.0,8.5114,8.5477,8.4386,8.5259,185900.0
2007-08-21 15:30:00,11.73,11.77,11.7,11.72,80500.0,8.5332,8.5623,8.5114,8.5259,80500.0
2007-08-22 09:30:00,11.81,11.88,11.76,11.86,22100.0,8.5914,8.6423,8.555,8.6278,22100.0
2007-08-22 10:00:00,11.86,11.88,11.83,11.86,13500.0,8.6278,8.6423,8.6059,8.6278,13500.0
2007-08-22 10:30:00,11.86,11.87,11.85,11.86,11900.0,8.6278,8.635,8.6205,8.6278,11900.0
2007-08-22 11:00:00,11.86,11.89,11.85,11.89,29100.0,8.6278,8.6496,8.6205,8.6496,29100.0
2007-08-22 11:30:00,11.89,11.95,11.86,11.93,37800.0,8.6496,8.6932,8.6278,8.6787,37800.0
2007-08-22 12:00:00,11.93,12.01,11.92,11.99,49500.0,8.6787,8.7369,8.6714,8.7223,49500.0
2007-08-22 12:30:00,11.99,12.0,11.94,11.97,22900.0,8.7223,8.7296,8.686,8.7078,22900.0
2007-08-22 13:00:00,11.96,11.97,11.91,11.95,34400.0,8.7005,8.7078,8.6641,8.6932,34400.0
2007-08-22 13:30:00,11.95,12.02,11.94,12.02,113900.0,8.6932,8.7441,8.686,8.7441,113900.0
2007-08-22 14:00:00,12.02,12.03,12.0,12.01,31800.0,8.7441,8.7514,8.7296,8.7369,31800.0
2007-08-22 14:30:00,12.01,12.02,12.0,12.02,24500.0,8.7369,8.7441,8.7296,8.7441,24500.0
2007-08-22 15:00:00,12.02,12.07,12.0,12.06,69500.0,8.7441,8.7805,8.7296,8.7732,69500.0
2007-08-22 15:30:00,12.06,12.08,12.0,12.01,62800.0,8.7732,8.7878,8.7296,8.7369,62800.0
2007-08-23 09:30:00,12.0,12.03,11.94,11.99,44900.0,8.7296,8.7514,8.686,8.7223,44900.0
2007-08-23 10:00:00,11.99,12.01,11.96,12.0,28300.0,8.7223,8.7369,8.7005,8.7296,28300.0
2007-08-23 10:30:00,12.0,12.1,11.98,12.08,36400.0,8.7296,8.8023,8.715,8.7878,36400.0
2007-08-23 11:00:00,12.08,12.12,12.08,12.1,47400.0,8.7878,8.8169,8.7878,8.8023,47400.0
2007-08-23 11:30:00,12.1,12.12,12.06,12.1,37700.0,8.8023,8.8169,8.7732,8.8023,37700.0
2007-08-23 12:00:00,12.11,12.11,12.1,12.1,27100.0,8.8096,8.8096,8.8023,8.8023,27100.0
2007-08-23 12:30:00,12.1,12.11,12.09,12.1,55900.0,8.8023,8.8096,8.7951,8.8023,55900.0
2007-08-23 13:00:00,12.1,12.14,12.1,12.13,30700.0,8.8023,8.8314,8.8023,8.8242,30700.0
2007-08-23 13:30:00,12.14,12.14,12.12,12.14,63000.0,8.8314,8.8314,8.8169,8.8314,63000.0
2007-08-23 14:00:00,12.14,12.2,12.13,12.16,79800.0,8.8314,8.8751,8.8242,8.846,79800.0
2007-08-23 14:30:00,12.16,12.18,12.13,12.16,68800.0,8.846,8.8605,8.8242,8.846,68800.0
2007-08-23 15:00:00,12.17,12.22,12.16,12.19,76600.0,8.8533,8.8896,8.846,8.8678,76600.0
2007-08-23 15:30:00,12.2,12.22,12.14,12.16,59200.0,8.8751,8.8896,8.8314,8.846,59200.0
2007-08-24 09:30:00,12.1,12.18,12.05,12.14,21100.0,8.8023,8.8605,8.766,8.8314,21100.0
2007-08-24 10:00:00,12.14,12.19,12.12,12.18,18500.0,8.8314,8.8678,8.8169,8.8605,18500.0
2007-08-24 10:30:00,12.18,12.2,12.11,12.12,15300.0,8.8605,8.8751,8.8096,8.8169,15300.0
2007-08-24 11:00:00,12.11,12.13,12.06,12.08,20500.0,8.8096,8.8242,8.7732,8.7878,20500.0
2007-08-24 11:30:00,12.07,12.09,12.05,12.07,42900.0,8.7805,8.7951,8.766,8.7805,42900.0
2007-08-24 12:00:00,12.07,12.11,12.05,12.09,21500.0,8.7805,8.8096,8.766,8.7951,21500.0
2007-08-24 12:30:00,12.09,12.18,12.08,12.17,36400.0,8.7951,8.8605,8.7878,8.8533,36400.0
2007-08-24 13:00:00,12.17,12.23,12.17,12.21,29800.0,8.8533,8.8969,8.8533,8.8824,29800.0
2007-08-24 13:30:00,12.21,12.22,12.17,12.18,25300.0,8.8824,8.8896,8.8533,8.8605,25300.0
2007-08-24 14:00:00,12.18,12.22,12.15,12.22,46800.0,8.8605,8.8896,8.8387,8.8896,46800.0
2007-08-24 14:30:00,12.22,12.31,12.2,12.29,63700.0,8.8896,8.9551,8.8751,8.9406,63700.0
2007-08-24 15:00:00,12.3,12.31,12.24,12.26,29100.0,8.9478,8.9551,8.9042,8.9187,29100.0
2007-08-24 15:30:00,12.28,12.31,12.25,12.28,35500.0,8.9333,8.9551,8.9115,8.9333,35500.0
2007-08-27 09:30:00,12.26,12.29,12.15,12.19,46800.0,8.9187,8.9406,8.8387,8.8678,46800.0
2007-08-27 10:00:00,12.19,12.21,12.12,12.16,27000.0,8.8678,8.8824,8.8169,8.846,27000.0
2007-08-27 10:30:00,12.15,12.16,12.09,12.11,20800.0,8.8387,8.846,8.7951,8.8096,20800.0
2007-08-27 11:00:00,12.1,12.11,12.0,12.01,40800.0,8.8023,8.8096,8.7296,8.7369,40800.0
2007-08-27 11:30:00,12.01,12.01,11.98,12.0,27800.0,8.7369,8.7369,8.715,8.7296,27800.0
2007-08-27 12:00:00,11.99,12.02,11.96,12.01,431500.0,8.7223,8.7441,8.7005,8.7369,431500.0
2007-08-27 12:30:00,12.0,12.04,11.99,12.02,48800.0,8.7296,8.7587,8.7223,8.7441,48800.0
2007-08-27 13:00:00,12.01,12.07,12.01,12.07,34000.0,8.7369,8.7805,8.7369,8.7805,34000.0
2007-08-27 13:30:00,12.06,12.08,12.02,12.08,27800.0,8.7732,8.7878,8.7441,8.7878,27800.0
2007-08-27 14:00:00,12.08,12.08,12.0,12.01,76200.0,8.7878,8.7878,8.7296,8.7369,76200.0
2007-08-27 14:30:00,12.02,12.04,12.01,12.02,49100.0,8.7441,8.7587,8.7369,8.7441,49100.0
2007-08-27 15:00:00,12.02,12.03,11.99,12.0,124200.0,8.7441,8.7514,8.7223,8.7296,124200.0
2007-08-27 15:30:00,12.01,12.01,11.96,12.01,105300.0,8.7369,8.7369,8.7005,8.7369,105300.0
2007-08-28 09:30:00,12.0,12.11,11.89,11.92,48200.0,8.7296,8.8096,8.6496,8.6714,48200.0
2007-08-28 10:00:00,11.93,12.05,11.87,12.02,52900.0,8.6787,8.766,8.635,8.7441,52900.0
2007-08-28 10:30:00,12.02,12.04,12.0,12.0,34700.0,8.7441,8.7587,8.7296,8.7296,34700.0
2007-08-28 11:00:00,12.01,12.02,11.98,12.0,49900.0,8.7369,8.7441,8.715,8.7296,49900.0
2007-08-28 11:30:00,12.01,12.01,12.0,12.0,20000.0,8.7369,8.7369,8.7296,8.7296,20000.0
2007-08-28 12:00:00,12.01,12.04,12.0,12.03,44200.0,8.7369,8.7587,8.7296,8.7514,44200.0
2007-08-28 12:30:00,12.04,12.07,12.02,12.07,104600.0,8.7587,8.7805,8.7441,8.7805,104600.0
2007-08-28 13:00:00,12.07,12.1,12.05,12.08,26300.0,8.7805,8.8023,8.766,8.7878,26300.0
2007-08-28 13:30:00,12.07,12.09,12.05,12.06,39300.0,8.7805,8.7951,8.766,8.7732,39300.0
2007-08-28 14:00:00,12.05,12.06,12.03,12.06,94100.0,8.766,8.7732,8.7514,8.7732,94100.0
2007-08-28 14:30:00,12.05,12.06,12.03,12.04,86600.0,8.766,8.7732,8.7514,8.7587,86600.0
2007-08-28 15:00:00,12.05,12.05,12.04,12.05,76600.0,8.766,8.766,8.7587,8.766,76600.0
2007-08-28 15:30:00,12.04,12.07,11.93,11.94,139900.0,8.7587,8.7805,8.6787,8.686,139900.0
2007-08-29 09:30:00,12.01,12.05,11.95,11.99,24100.0,8.7369,8.766,8.6932,8.7223,24100.0
2007-08-29 10:00:00,11.99,12.02,11.99,12.01,22700.0,8.7223,8.7441,8.7223,8.7369,22700.0
2007-08-29 10:30:00,12.0,12.02,12.0,12.02,18000.0,8.7296,8.7441,8.7296,8.7441,18000.0
2007-08-29 11:00:00,12.02,12.07,12.0,12.07,68100.0,8.7441,8.7805,8.7296,8.7805,68100.0
2007-08-29 11:30:00,12.07,12.08,12.05,12.06,26000.0,8.7805,8.7878,8.766,8.7732,26000.0
2007-08-29 12:00:00,12.06,12.12,12.05,12.1,44100.0,8.7732,8.8169,8.766,8.8023,44100.0
2007-08-29 12:30:00,12.1,12.11,12.06,12.1,77100.0,8.8023,8.8096,8.7732,8.8023,77100.0
2007-08-29 13:00:00,12.1,12.13,12.1,12.13,79200.0,8.8023,8.8242,8.8023,8.8242,79200.0
2007-08-29 13:30:00,12.12,12.13,12.1,12.13,31500.0,8.8169,8.8242,8.8023,8.8242,31500.0
2007-08-29 14:00:00,12.12,12.13,12.11,12.12,31500.0,8.8169,8.8242,8.8096,8.8169,31500.0
2007-08-29 14:30:00,12.13,12.15,12.11,12.13,51700.0,8.8242,8.8387,8.8096,8.8242,51700.0
2007-08-29 15:00:00,12.13,12.17,12.12,12.16,70300.0,8.8242,8.8533,8.8169,8.846,70300.0
2007-08-29 15:30:00,12.15,12.17,12.12,12.16,98300.0,8.8387,8.8533,8.8169,8.846,98300.0
2007-08-30 09:30:00,12.0,12.13,12.0,12.1,30100.0,8.7296,8.8242,8.7296,8.8023,30100.0
2007-08-30 10:00:00,12.1,12.17,12.1,12.11,18000.0,8.8023,8.8533,8.8023,8.8096,18000.0
2007-08-30 10:30:00,12.11,12.12,12.1,12.1,27300.0,8.8096,8.8169,8.8023,8.8023,27300.0
2007-08-30 11:00:00,12.1,12.14,12.1,12.12,39000.0,8.8023,8.8314,8.8023,8.8169,39000.0
2007-08-30 11:30:00,12.12,12.14,12.12,12.14,24000.0,8.8169,8.8314,8.8169,8.8314,24000.0
2007-08-30 12:00:00,12.13,12.16,12.13,12.15,76000.0,8.8242,8.846,8.8242,8.8387,76000.0
2007-08-30 12:30:00,12.15,12.16,12.15,12.16,73700.0,8.8387,8.846,8.8387,8.846,73700.0
2007-08-30 13:00:00,12.15,12.16,12.11,12.11,52800.0,8.8387,8.846,8.8096,8.8096,52800.0
2007-08-30 13:30:00,12.11,12.11,12.05,12.08,61800.0,8.8096,8.8096,8.766,8.7878,61800.0
2007-08-30 14:00:00,12.08,12.15,12.08,12.1,83000.0,8.7878,8.8387,8.7878,8.8023,83000.0
2007-08-30 14:30:00,12.09,12.11,12.03,12.03,58600.0,8.7951,8.8096,8.7514,8.7514,58600.0
2007-08-30 15:00:00,12.01,12.13,12.01,12.11,63400.0,8.7369,8.8242,8.7369,8.8096,63400.0
2007-08-30 15:30:00,12.1,12.14,12.0,12.04,168400.0,8.8023,8.8314,8.7296,8.7587,168400.0
2007-08-31 09:30:00,12.06,12.11,12.05,12.1,19400.0,8.7732,8.8096,8.766,8.8023,19400.0
2007-08-31 10:00:00,12.1,12.12,12.07,12.1,29300.0,8.8023,8.8169,8.7805,8.8023,29300.0
2007-08-31 10:30:00,12.1,12.12,12.09,12.12,16900.0,8.8023,8.8169,8.7951,8.8169,16900.0
2007-08-31 11:00:00,12.12,12.12,12.1,12.11,31700.0,8.8169,8.8169,8.8023,8.8096,31700.0
2007-08-31 11:30:00,12.12,12.19,12.1,12.18,67000.0,8.8169,8.8678,8.8023,8.8605,67000.0
2007-08-31 12:00:00,12.19,12.2,12.15,12.16,35000.0,8.8678,8.8751,8.8387,8.846,35000.0
2007-08-31 12:30:00,12.15,12.22,12.15,12.21,26500.0,8.8387,8.8896,8.8387,8.8824,26500.0
2007-08-31 13:00:00,12.21,12.22,12.19,12.2,35900.0,8.8824,8.8896,8.8678,8.8751,35900.0
2007-08-31 13:30:00,12.21,12.21,12.18,12.2,15000.0,8.8824,8.8824,8.8605,8.8751,15000.0
2007-08-31 14:00:00,12.21,12.21,12.18,12.18,33500.0,8.8824,8.8824,8.8605,8.8605,33500.0
2007-08-31 14:30:00,12.18,12.19,12.18,12.18,37500.0,8.8605,8.8678,8.8605,8.8605,37500.0
2007-08-31 15:00:00,12.18,12.21,12.18,12.19,59700.0,8.8605,8.8824,8.8605,8.8678,59700.0
2007-08-31 15:30:00,12.2,12.21,12.19,12.21,51600.0,8.8751,8.8824,8.8678,8.8824,51600.0
2007-09-04 09:30:00,12.21,12.24,12.17,12.2,29900.0,8.8824,8.9042,8.8533,8.8751,29900.0
2007-09-04 10:00:00,12.2,12.23,12.18,12.21,40900.0,8.8751,8.8969,8.8605,8.8824,40900.0
2007-09-04 10:30:00,12.22,12.31,12.22,12.3,57000.0,8.8896,8.9551,8.8896,8.9478,57000.0
2007-09-04 11:00:00,12.29,12.37,12.27,12.34,55900.0,8.9406,8.9988,8.926,8.9769,55900.0
2007-09-04 11:30:00,12.35,12.39,12.34,12.36,46700.0,8.9842,9.0133,8.9769,8.9915,46700.0
2007-09-04 12:00:00,12.37,12.38,12.34,12.34,28700.0,8.9988,9.006,8.9769,8.9769,28700.0
2007-09-04 12:30:00,12.34,12.41,12.34,12.39,39600.0,8.9769,9.0279,8.9769,9.0133,39600.0
2007-09-04 13:00:00,12.39,12.42,12.39,12.4,57700.0,9.0133,9.0351,9.0133,9.0206,57700.0
2007-09-04 13:30:00,12.4,12.43,12.39,12.4,57500.0,9.0206,9.0424,9.0133,9.0206,57500.0
2007-09-04 14:00:00,12.4,12.41,12.39,12.41,46700.0,9.0206,9.0279,9.0133,9.0279,46700.0
2007-09-04 14:30:00,12.4,12.44,12.4,12.42,69300.0,9.0206,9.0497,9.0206,9.0351,69300.0
2007-09-04 15:00:00,12.42,12.46,12.42,12.45,74400.0,9.0351,9.0642,9.0351,9.057,74400.0
2007-09-04 15:30:00,12.46,12.51,12.42,12.46,112200.0,9.0642,9.1006,9.0351,9.0642,112200.0
2007-09-05 09:30:00,12.36,12.43,12.27,12.28,19900.0,8.9915,9.0424,8.926,8.9333,19900.0
2007-09-05 10:00:00,12.27,12.28,12.2,12.25,63100.0,8.926,8.9333,8.8751,8.9115,63100.0
2007-09-05 10:30:00,12.24,12.24,12.22,12.23,13200.0,8.9042,8.9042,8.8896,8.8969,13200.0
2007-09-05 11:00:00,12.21,12.23,12.21,12.21,21000.0,8.8824,8.8969,8.8824,8.8824,21000.0
2007-09-05 11:30:00,12.22,12.23,12.19,12.21,27500.0,8.8896,8.8969,8.8678,8.8824,27500.0
2007-09-05 12:00:00,12.2,12.3,12.2,12.3,36000.0,8.8751,8.9478,8.8751,8.9478,36000.0
2007-09-05 12:30:00,12.3,12.4,12.25,12.39,65700.0,8.9478,9.0206,8.9115,9.0133,65700.0
2007-09-05 13:00:00,12.39,12.4,12.37,12.38,36200.0,9.0133,9.0206,8.9988,9.006,36200.0
2007-09-05 13:30:00,12.37,12.38,12.33,12.33,18000.0,8.9988,9.006,8.9697,8.9697,18000.0
2007-09-05 14:00:00,12.35,12.36,12.3,12.3,17900.0,8.9842,8.9915,8.9478,8.9478,17900.0
2007-09-05 14:30:00,12.3,12.34,12.3,12.33,26500.0,8.9478,8.9769,8.9478,8.9697,26500.0
2007-09-05 15:00:00,12.33,12.35,12.3,12.3,26800.0,8.9697,8.9842,8.9478,8.9478,26800.0
2007-09-05 15:30:00,12.31,12.39,12.3,12.36,64600.0,8.9551,9.0133,8.9478,8.9915,64600.0
2007-09-06 09:30:00,12.34,12.41,12.3,12.4,52000.0,8.9769,9.0279,8.9478,9.0206,52000.0
2007-09-06 10:00:00,12.4,12.41,12.37,12.4,50700.0,9.0206,9.0279,8.9988,9.0206,50700.0
2007-09-06 10:30:00,12.4,12.41,12.38,12.4,51800.0,9.0206,9.0279,9.006,9.0206,51800.0
2007-09-06 11:00:00,12.4,12.47,12.4,12.44,143900.0,9.0206,9.0715,9.0206,9.0497,143900.0
2007-09-06 11:30:00,12.44,12.46,12.44,12.44,24800.0,9.0497,9.0642,9.0497,9.0497,24800.0
2007-09-06 12:00:00,12.44,12.47,12.44,12.44,18500.0,9.0497,9.0715,9.0497,9.0497,18500.0
2007-09-06 12:30:00,12.44,12.45,12.42,12.43,31600.0,9.0497,9.057,9.0351,9.0424,31600.0
2007-09-06 13:00:00,12.42,12.43,12.39,12.4,25400.0,9.0351,9.0424,9.0133,9.0206,25400.0
2007-09-06 13:30:00,12.41,12.42,12.39,12.4,35300.0,9.0279,9.0351,9.0133,9.0206,35300.0
2007-09-06 14:00:00,12.4,12.42,12.4,12.42,25100.0,9.0206,9.0351,9.0206,9.0351,25100.0
2007-09-06 14:30:00,12.42,12.47,12.42,12.46,63700.0,9.0351,9.0715,9.0351,9.0642,63700.0
2007-09-06 15:00:00,12.46,12.47,12.44,12.44,35700.0,9.0642,9.0715,9.0497,9.0497,35700.0
2007-09-06 15:30:00,12.45,12.45,12.42,12.42,98400.0,9.057,9.057,9.0351,9.0351,98400.0
2007-09-07 09:30:00,12.36,12.38,12.3,12.35,54100.0,8.9915,9.006,8.9478,8.9842,54100.0
2007-09-07 10:00:00,12.35,12.38,12.33,12.38,41400.0,8.9842,9.006,8.9697,9.006,41400.0
2007-09-07 10:30:00,12.37,12.37,12.35,12.35,43500.0,8.9988,8.9988,8.9842,8.9842,43500.0
2007-09-07 11:00:00,12.36,12.4,12.34,12.38,186300.0,8.9915,9.0206,8.9769,9.006,186300.0
2007-09-07 11:30:00,12.39,12.4,12.33,12.33,26900.0,9.0133,9.0206,8.9697,8.9697,26900.0
2007-09-07 12:00:00,12.34,12.34,12.32,12.32,54300.0,8.9769,8.9769,8.9624,8.9624,54300.0
2007-09-07 12:30:00,12.32,12.37,12.32,12.35,18800.0,8.9624,8.9988,8.9624,8.9842,18800.0
2007-09-07 13:00:00,12.35,12.4,12.35,12.38,35000.0,8.9842,9.0206,8.9842,9.006,35000.0
2007-09-07 13:30:00,12.38,12.42,12.38,12.41,31200.0,9.006,9.0351,9.006,9.0279,31200.0
2007-09-07 14:00:00,12.41,12.42,12.4,12.41,15600.0,9.0279,9.0351,9.0206,9.0279,15600.0
2007-09-07 14:30:00,12.41,12.44,12.4,12.42,77300.0,9.0279,9.0497,9.0206,9.0351,77300.0
2007-09-07 15:00:00,12.42,12.42,12.4,12.41,41600.0,9.0351,9.0351,9.0206,9.0279,41600.0
2007-09-07 15:30:00,12.42,12.42,12.36,12.39,91600.0,9.0351,9.0351,8.9915,9.0133,91600.0
2007-09-10 09:30:00,12.4,12.46,12.36,12.39,17400.0,9.0206,9.0642,8.9915,9.0133,17400.0
2007-09-10 10:00:00,12.38,12.4,12.34,12.34,20800.0,9.006,9.0206,8.9769,8.9769,20800.0
2007-09-10 10:30:00,12.34,12.36,12.25,12.27,38600.0,8.9769,8.9915,8.9115,8.926,38600.0
2007-09-10 11:00:00,12.27,12.27,12.22,12.23,49500.0,8.926,8.926,8.8896,8.8969,49500.0
2007-09-10 11:30:00,12.23,12.25,12.2,12.21,59500.0,8.8969,8.9115,8.8751,8.8824,59500.0
2007-09-10 12:00:00,12.2,12.29,12.19,12.29,164200.0,8.8751,8.9406,8.8678,8.9406,164200.0
2007-09-10 12:30:00,12.29,12.32,12.29,12.32,20500.0,8.9406,8.9624,8.9406,8.9624,20500.0
2007-09-10 13:00:00,12.32,12.35,12.31,12.34,256500.0,8.9624,8.9842,8.9551,8.9769,256500.0
2007-09-10 13:30:00,12.33,12.34,12.31,12.32,16200.0,8.9697,8.9769,8.9551,8.9624,16200.0
2007-09-10 14:00:00,12.31,12.34,12.3,12.34,30700.0,8.9551,8.9769,8.9478,8.9769,30700.0
2007-09-10 14:30:00,12.34,12.37,12.31,12.32,73600.0,8.9769,8.9988,8.9551,8.9624,73600.0
2007-09-10 15:00:00,12.32,12.4,12.32,12.38,54200.0,8.9624,9.0206,8.9624,9.006,54200.0
2007-09-10 15:30:00,12.39,12.4,12.29,12.33,66000.0,9.0133,9.0206,8.9406,8.9697,66000.0
2007-09-11 09:30:00,12.28,12.37,12.26,12.31,23200.0,8.9333,8.9988,8.9187,8.9551,23200.0
2007-09-11 10:00:00,12.32,12.37,12.29,12.34,24600.0,8.9624,8.9988,8.9406,8.9769,24600.0
2007-09-11 10:30:00,12.34,12.34,12.27,12.28,26800.0,8.9769,8.9769,8.926,8.9333,26800.0
2007-09-11 11:00:00,12.27,12.28,12.24,12.26,14800.0,8.926,8.9333,8.9042,8.9187,14800.0
2007-09-11 11:30:00,12.26,12.26,12.21,12.22,18600.0,8.9187,8.9187,8.8824,8.8896,18600.0
2007-09-11 12:00:00,12.22,12.24,12.21,12.24,24500.0,8.8896,8.9042,8.8824,8.9042,24500.0
2007-09-11 12:30:00,12.25,12.28,12.25,12.27,28600.0,8.9115,8.9333,8.9115,8.926,28600.0
2007-09-11 13:00:00,12.27,12.29,12.26,12.29,35800.0,8.926,8.9406,8.9187,8.9406,35800.0
2007-09-11 13:30:00,12.29,12.31,12.28,12.29,17300.0,8.9406,8.9551,8.9333,8.9406,17300.0
2007-09-11 14:00:00,12.3,12.31,12.29,12.31,31000.0,8.9478,8.9551,8.9406,8.9551,31000.0
2007-09-11 14:30:00,12.31,12.32,12.3,12.31,22500.0,8.9551,8.9624,8.9478,8.9551,22500.0
2007-09-11 15:00:00,12.32,12.34,12.31,12.34,25300.0,8.9624,8.9769,8.9551,8.9769,25300.0
2007-09-11 15:30:00,12.33,12.37,12.3,12.31,71600.0,8.9697,8.9988,8.9478,8.9551,71600.0
2007-09-12 09:30:00,12.24,12.29,12.2,12.24,56900.0,8.9042,8.9406,8.8751,8.9042,56900.0
2007-09-12 10:00:00,12.25,12.25,12.22,12.22,23300.0,8.9115,8.9115,8.8896,8.8896,23300.0
2007-09-12 10:30:00,12.23,12.28,12.22,12.28,70600.0,8.8969,8.9333,8.8896,8.9333,70600.0
2007-09-12 11:00:00,12.27,12.34,12.27,12.3,690700.0,8.926,8.9769,8.926,8.9478,690700.0
2007-09-12 11:30:00,12.29,12.33,12.26,12.31,69100.0,8.9406,8.9697,8.9187,8.9551,69100.0
2007-09-12 12:00:00,12.31,12.31,12.29,12.31,26200.0,8.9551,8.9551,8.9406,8.9551,26200.0
2007-09-12 12:30:00,12.31,12.33,12.29,12.29,40600.0,8.9551,8.9697,8.9406,8.9406,40600.0
2007-09-12 13:00:00,12.3,12.3,12.27,12.28,17200.0,8.9478,8.9478,8.926,8.9333,17200.0
2007-09-12 13:30:00,12.29,12.29,12.27,12.29,16500.0,8.9406,8.9406,8.926,8.9406,16500.0
2007-09-12 14:00:00,12.29,12.32,12.28,12.3,69800.0,8.9406,8.9624,8.9333,8.9478,69800.0
2007-09-12 14:30:00,12.3,12.31,12.26,12.26,46700.0,8.9478,8.9551,8.9187,8.9187,46700.0
2007-09-12 15:00:00,12.27,12.28,12.23,12.23,26700.0,8.926,8.9333,8.8969,8.8969,26700.0
2007-09-12 15:30:00,12.23,12.24,12.19,12.23,52600.0,8.8969,8.9042,8.8678,8.8969,52600.0
2007-09-13 09:30:00,12.24,12.27,12.15,12.18,14300.0,8.9042,8.926,8.8387,8.8605,14300.0
2007-09-13 10:00:00,12.19,12.21,12.19,12.21,11400.0,8.8678,8.8824,8.8678,8.8824,11400.0
2007-09-13 10:30:00,12.2,12.25,12.2,12.25,15800.0,8.8751,8.9115,8.8751,8.9115,15800.0
2007-09-13 11:00:00,12.25,12.39,12.24,12.36,77700.0,8.9115,9.0133,8.9042,8.9915,77700.0
2007-09-13 11:30:00,12.35,12.39,12.31,12.35,28900.0,8.9842,9.0133,8.9551,8.9842,28900.0
2007-09-13 12:00:00,12.36,12.36,12.33,12.35,13700.0,8.9915,8.9915,8.9697,8.9842,13700.0
2007-09-13 12:30:00,12.36,12.36,12.35,12.36,11700.0,8.9915,8.9915,8.9842,8.9915,11700.0
2007-09-13 13:00:00,12.35,12.36,12.34,12.35,18200.0,8.9842,8.9915,8.9769,8.9842,18200.0
2007-09-13 13:30:00,12.35,12.35,12.34,12.35,11300.0,8.9842,8.9842,8.9769,8.9842,11300.0
2007-09-13 14:00:00,12.35,12.36,12.32,12.35,44500.0,8.9842,8.9915,8.9624,8.9842,44500.0
2007-09-13 14:30:00,12.35,12.37,12.33,12.37,88300.0,8.9842,8.9988,8.9697,8.9988,88300.0
2007-09-13 15:00:00,12.35,12.37,12.34,12.34,51800.0,8.9842,8.9988,8.9769,8.9769,51800.0
2007-09-13 15:30:00,12.34,12.36,12.32,12.35,130900.0,8.9769,8.9915,8.9624,8.9842,130900.0
2007-09-14 09:30:00,12.35,12.35,12.23,12.28,58700.0,8.9842,8.9842,8.8969,8.9333,58700.0
2007-09-14 10:00:00,12.28,12.35,12.27,12.34,61000.0,8.9333,8.9842,8.926,8.9769,61000.0
2007-09-14 10:30:00,12.34,12.34,12.3,12.31,42700.0,8.9769,8.9769,8.9478,8.9551,42700.0
2007-09-14 11:00:00,12.32,12.33,12.29,12.29,88000.0,8.9624,8.9697,8.9406,8.9406,88000.0
2007-09-14 11:30:00,12.3,12.32,12.29,12.32,15000.0,8.9478,8.9624,8.9406,8.9624,15000.0
2007-09-14 12:00:00,12.32,12.33,12.3,12.31,10300.0,8.9624,8.9697,8.9478,8.9551,10300.0
2007-09-14 12:30:00,12.3,12.31,12.3,12.31,8500.0,8.9478,8.9551,8.9478,8.9551,8500.0
2007-09-14 13:00:00,12.3,12.33,12.3,12.31,22700.0,8.9478,8.9697,8.9478,8.9551,22700.0
2007-09-14 13:30:00,12.32,12.32,12.31,12.31,14800.0,8.9624,8.9624,8.9551,8.9551,14800.0
2007-09-14 14:00:00,12.31,12.34,12.31,12.31,23400.0,8.9551,8.9769,8.9551,8.9551,23400.0
2007-09-14 14:30:00,12.32,12.33,12.32,12.32,25400.0,8.9624,8.9697,8.9624,8.9624,25400.0
2007-09-14 15:00:00,12.33,12.34,12.32,12.33,27300.0,8.9697,8.9769,8.9624,8.9697,27300.0
2007-09-14 15:30:00,12.32,12.35,12.32,12.33,42500.0,8.9624,8.9842,8.9624,8.9697,42500.0
2007-09-17 09:30:00,12.3,12.49,12.3,12.45,72400.0,8.9478,9.0861,8.9478,9.057,72400.0
2007-09-17 10:00:00,12.45,12.48,12.43,12.44,39400.0,9.057,9.0788,9.0424,9.0497,39400.0
2007-09-17 10:30:00,12.44,12.48,12.4,12.48,32300.0,9.0497,9.0788,9.0206,9.0788,32300.0
2007-09-17 11:00:00,12.47,12.49,12.45,12.48,13600.0,9.0715,9.0861,9.057,9.0788,13600.0
2007-09-17 11:30:00,12.48,12.48,12.45,12.46,13900.0,9.0788,9.0788,9.057,9.0642,13900.0
2007-09-17 12:00:00,12.46,12.49,12.46,12.49,67300.0,9.0642,9.0861,9.0642,9.0861,67300.0
2007-09-17 12:30:00,12.48,12.49,12.47,12.48,20800.0,9.0788,9.0861,9.0715,9.0788,20800.0
2007-09-17 13:00:00,12.48,12.49,12.46,12.47,21700.0,9.0788,9.0861,9.0642,9.0715,21700.0
2007-09-17 13:30:00,12.47,12.47,12.43,12.43,132900.0,9.0715,9.0715,9.0424,9.0424,132900.0
2007-09-17 14:00:00,12.43,12.44,12.38,12.41,25500.0,9.0424,9.0497,9.006,9.0279,25500.0
2007-09-17 14:30:00,12.4,12.42,12.38,12.41,75700.0,9.0206,9.0351,9.006,9.0279,75700.0
2007-09-17 15:00:00,12.41,12.44,12.4,12.43,51700.0,9.0279,9.0497,9.0206,9.0424,51700.0
2007-09-17 15:30:00,12.42,12.43,12.35,12.37,83600.0,9.0351,9.0424,8.9842,8.9988,83600.0
2007-09-18 09:30:00,12.39,12.48,12.35,12.47,17100.0,9.0133,9.0788,8.9842,9.0715,17100.0
2007-09-18 10:00:00,12.47,12.53,12.45,12.5,59500.0,9.0715,9.1152,9.057,9.0933,59500.0
2007-09-18 10:30:00,12.5,12.52,12.48,12.49,33400.0,9.0933,9.1079,9.0788,9.0861,33400.0
2007-09-18 11:00:00,12.48,12.49,12.45,12.46,39300.0,9.0788,9.0861,9.057,9.0642,39300.0
2007-09-18 11:30:00,12.47,12.47,12.44,12.46,45700.0,9.0715,9.0715,9.0497,9.0642,45700.0
2007-09-18 12:00:00,12.45,12.46,12.43,12.44,27400.0,9.057,9.0642,9.0424,9.0497,27400.0
2007-09-18 12:30:00,12.45,12.47,12.45,12.45,16300.0,9.057,9.0715,9.057,9.057,16300.0
2007-09-18 13:00:00,12.46,12.48,12.44,12.47,32500.0,9.0642,9.0788,9.0497,9.0715,32500.0
2007-09-18 13:30:00,12.47,12.49,12.46,12.47,45700.0,9.0715,9.0861,9.0642,9.0715,45700.0
2007-09-18 14:00:00,12.48,12.55,12.47,12.49,66000.0,9.0788,9.1297,9.0715,9.0861,66000.0
2007-09-18 14:30:00,12.5,12.51,12.49,12.5,68700.0,9.0933,9.1006,9.0861,9.0933,68700.0
2007-09-18 15:00:00,12.49,12.55,12.48,12.55,74700.0,9.0861,9.1297,9.0788,9.1297,74700.0
2007-09-18 15:30:00,12.55,12.6,12.54,12.59,65400.0,9.1297,9.1661,9.1224,9.1588,65400.0
2007-09-19 09:30:00,12.56,12.68,12.56,12.66,60000.0,9.137,9.2243,9.137,9.2097,60000.0
2007-09-19 10:00:00,12.66,12.75,12.66,12.75,116200.0,9.2097,9.2752,9.2097,9.2752,116200.0
2007-09-19 10:30:00,12.74,12.75,12.72,12.75,90800.0,9.2679,9.2752,9.2534,9.2752,90800.0
2007-09-19 11:00:00,12.75,12.75,12.74,12.75,36900.0,9.2752,9.2752,9.2679,9.2752,36900.0
2007-09-19 11:30:00,12.75,12.75,12.74,12.75,35200.0,9.2752,9.2752,9.2679,9.2752,35200.0
2007-09-19 12:00:00,12.75,12.75,12.74,12.75,32900.0,9.2752,9.2752,9.2679,9.2752,32900.0
2007-09-19 12:30:00,12.76,12.77,12.75,12.75,21500.0,9.2825,9.2897,9.2752,9.2752,21500.0
2007-09-19 13:00:00,12.75,12.76,12.73,12.74,17300.0,9.2752,9.2825,9.2606,9.2679,17300.0
2007-09-19 13:30:00,12.74,12.79,12.73,12.76,67300.0,9.2679,9.3043,9.2606,9.2825,67300.0
2007-09-19 14:00:00,12.76,12.77,12.74,12.75,37500.0,9.2825,9.2897,9.2679,9.2752,37500.0
2007-09-19 14:30:00,12.75,12.77,12.75,12.77,32100.0,9.2752,9.2897,9.2752,9.2897,32100.0
2007-09-19 15:00:00,12.76,12.8,12.75,12.77,56200.0,9.2825,9.3116,9.2752,9.2897,56200.0
2007-09-19 15:30:00,12.77,12.79,12.73,12.75,68800.0,9.2897,9.3043,9.2606,9.2752,68800.0
2007-09-20 09:30:00,12.8,12.85,12.71,12.85,31900.0,9.3116,9.3479,9.2461,9.3479,31900.0
2007-09-20 10:00:00,12.85,12.92,12.83,12.89,40000.0,9.3479,9.3989,9.3334,9.377,40000.0
2007-09-20 10:30:00,12.9,12.9,12.85,12.86,36900.0,9.3843,9.3843,9.3479,9.3552,36900.0
2007-09-20 11:00:00,12.85,12.86,12.8,12.83,32300.0,9.3479,9.3552,9.3116,9.3334,32300.0
2007-09-20 11:30:00,12.83,12.83,12.74,12.75,31800.0,9.3334,9.3334,9.2679,9.2752,31800.0
2007-09-20 12:00:00,12.75,12.78,12.72,12.73,20600.0,9.2752,9.297,9.2534,9.2606,20600.0
2007-09-20 12:30:00,12.72,12.72,12.7,12.7,12600.0,9.2534,9.2534,9.2388,9.2388,12600.0
2007-09-20 13:00:00,12.72,12.73,12.71,12.71,19000.0,9.2534,9.2606,9.2461,9.2461,19000.0
2007-09-20 13:30:00,12.71,12.73,12.7,12.72,22500.0,9.2461,9.2606,9.2388,9.2534,22500.0
2007-09-20 14:00:00,12.72,12.73,12.7,12.72,42000.0,9.2534,9.2606,9.2388,9.2534,42000.0
2007-09-20 14:30:00,12.71,12.73,12.66,12.67,46500.0,9.2461,9.2606,9.2097,9.217,46500.0
2007-09-20 15:00:00,12.67,12.72,12.66,12.68,51000.0,9.217,9.2534,9.2097,9.2243,51000.0
2007-09-20 15:30:00,12.68,12.73,12.67,12.67,33900.0,9.2243,9.2606,9.217,9.217,33900.0
2007-09-21 09:30:00,12.68,12.76,12.68,12.73,21500.0,9.2243,9.2825,9.2243,9.2606,21500.0
2007-09-21 10:00:00,12.73,12.76,12.71,12.73,22800.0,9.2606,9.2825,9.2461,9.2606,22800.0
2007-09-21 10:30:00,12.73,12.74,12.7,12.72,28600.0,9.2606,9.2679,9.2388,9.2534,28600.0
2007-09-21 11:00:00,12.72,12.75,12.7,12.74,37500.0,9.2534,9.2752,9.2388,9.2679,37500.0
2007-09-21 11:30:00,12.74,12.76,12.72,12.72,27800.0,9.2679,9.2825,9.2534,9.2534,27800.0
2007-09-21 12:00:00,12.72,12.72,12.66,12.67,19200.0,9.2534,9.2534,9.2097,9.217,19200.0
2007-09-21 12:30:00,12.67,12.7,12.67,12.69,28900.0,9.217,9.2388,9.217,9.2316,28900.0
2007-09-21 13:00:00,12.68,12.68,12.59,12.6,46300.0,9.2243,9.2243,9.1588,9.1661,46300.0
2007-09-21 13:30:00,12.6,12.6,12.56,12.56,24600.0,9.1661,9.1661,9.137,9.137,24600.0
2007-09-21 14:00:00,12.55,12.57,12.53,12.53,36600.0,9.1297,9.1443,9.1152,9.1152,36600.0
2007-09-21 14:30:00,12.54,12.55,12.53,12.53,35300.0,9.1224,9.1297,9.1152,9.1152,35300.0
2007-09-21 15:00:00,12.54,12.55,12.52,12.54,58000.0,9.1224,9.1297,9.1079,9.1224,58000.0
2007-09-21 15:30:00,12.54,12.55,12.52,12.52,46100.0,9.1224,9.1297,9.1079,9.1079,46100.0
2007-09-24 09:30:00,12.49,12.58,12.46,12.49,39600.0,9.0861,9.1515,9.0642,9.0861,39600.0
2007-09-24 10:00:00,12.49,12.51,12.45,12.49,41100.0,9.0861,9.1006,9.057,9.0861,41100.0
2007-09-24 10:30:00,12.5,12.51,12.45,12.48,49200.0,9.0933,9.1006,9.057,9.0788,49200.0
2007-09-24 11:00:00,12.47,12.49,12.43,12.44,53200.0,9.0715,9.0861,9.0424,9.0497,53200.0
2007-09-24 11:30:00,12.45,12.45,12.41,12.43,24500.0,9.057,9.057,9.0279,9.0424,24500.0
2007-09-24 12:00:00,12.43,12.45,12.4,12.43,49600.0,9.0424,9.057,9.0206,9.0424,49600.0
2007-09-24 12:30:00,12.42,12.45,12.42,12.44,15700.0,9.0351,9.057,9.0351,9.0497,15700.0
2007-09-24 13:00:00,12.44,12.45,12.39,12.42,31800.0,9.0497,9.057,9.0133,9.0351,31800.0
2007-09-24 13:30:00,12.41,12.42,12.37,12.37,28000.0,9.0279,9.0351,8.9988,8.9988,28000.0
2007-09-24 14:00:00,12.38,12.4,12.35,12.38,39600.0,9.006,9.0206,8.9842,9.006,39600.0
2007-09-24 14:30:00,12.37,12.39,12.37,12.38,17700.0,8.9988,9.0133,8.9988,9.006,17700.0
2007-09-24 15:00:00,12.38,12.45,12.38,12.42,61600.0,9.006,9.057,9.006,9.0351,61600.0
2007-09-24 15:30:00,12.43,12.46,12.42,12.46,63600.0,9.0424,9.0642,9.0351,9.0642,63600.0
2007-09-25 09:30:00,12.4,12.49,12.39,12.45,48600.0,9.0206,9.0861,9.0133,9.057,48600.0
2007-09-25 10:00:00,12.44,12.51,12.44,12.51,38100.0,9.0497,9.1006,9.0497,9.1006,38100.0
2007-09-25 10:30:00,12.51,12.54,12.51,12.51,43000.0,9.1006,9.1224,9.1006,9.1006,43000.0
2007-09-25 11:00:00,12.51,12.54,12.46,12.47,71300.0,9.1006,9.1224,9.0642,9.0715,71300.0
2007-09-25 11:30:00,12.47,12.52,12.47,12.51,36400.0,9.0715,9.1079,9.0715,9.1006,36400.0
2007-09-25 12:00:00,12.49,12.52,12.49,12.49,26800.0,9.0861,9.1079,9.0861,9.0861,26800.0
2007-09-25 12:30:00,12.49,12.59,12.49,12.58,28000.0,9.0861,9.1588,9.0861,9.1515,28000.0
2007-09-25 13:00:00,12.58,12.6,12.56,12.57,23900.0,9.1515,9.1661,9.137,9.1443,23900.0
2007-09-25 13:30:00,12.59,12.61,12.57,12.59,17800.0,9.1588,9.1734,9.1443,9.1588,17800.0
2007-09-25 14:00:00,12.6,12.65,12.59,12.64,25900.0,9.1661,9.2025,9.1588,9.1952,25900.0
2007-09-25 14:30:00,12.64,12.69,12.64,12.69,27900.0,9.1952,9.2316,9.1952,9.2316,27900.0
2007-09-25 15:00:00,12.68,12.71,12.66,12.67,46200.0,9.2243,9.2461,9.2097,9.217,46200.0
2007-09-25 15:30:00,12.67,12.71,12.65,12.7,117400.0,9.217,9.2461,9.2025,9.2388,117400.0
2007-09-26 09:30:00,12.67,12.7,12.61,12.67,18900.0,9.217,9.2388,9.1734,9.217,18900.0
2007-09-26 10:00:00,12.67,12.68,12.66,12.68,5900.0,9.217,9.2243,9.2097,9.2243,5900.0
2007-09-26 10:30:00,12.67,12.69,12.66,12.67,23900.0,9.217,9.2316,9.2097,9.217,23900.0
2007-09-26 11:00:00,12.68,12.68,12.64,12.65,23100.0,9.2243,9.2243,9.1952,9.2025,23100.0
2007-09-26 11:30:00,12.65,12.66,12.62,12.63,13500.0,9.2025,9.2097,9.1806,9.1879,13500.0
2007-09-26 12:00:00,12.63,12.66,12.63,12.63,19400.0,9.1879,9.2097,9.1879,9.1879,19400.0
2007-09-26 12:30:00,12.63,12.66,12.63,12.65,25800.0,9.1879,9.2097,9.1879,9.2025,25800.0
2007-09-26 13:00:00,12.65,12.65,12.62,12.62,17500.0,9.2025,9.2025,9.1806,9.1806,17500.0
2007-09-26 13:30:00,12.62,12.63,12.58,12.59,18700.0,9.1806,9.1879,9.1515,9.1588,18700.0
2007-09-26 14:00:00,12.58,12.63,12.56,12.62,42200.0,9.1515,9.1879,9.137,9.1806,42200.0
2007-09-26 14:30:00,12.63,12.7,12.61,12.69,91700.0,9.1879,9.2388,9.1734,9.2316,91700.0
2007-09-26 15:00:00,12.68,12.72,12.68,12.7,70100.0,9.2243,9.2534,9.2243,9.2388,70100.0
2007-09-26 15:30:00,12.7,12.71,12.64,12.67,50900.0,9.2388,9.2461,9.1952,9.217,50900.0
2007-09-27 09:30:00,12.65,12.75,12.61,12.74,40600.0,9.2025,9.2752,9.1734,9.2679,40600.0
2007-09-27 10:00:00,12.73,12.82,12.72,12.8,69000.0,9.2606,9.3261,9.2534,9.3116,69000.0
2007-09-27 10:30:00,12.78,12.79,12.69,12.73,60600.0,9.297,9.3043,9.2316,9.2606,60600.0
2007-09-27 11:00:00,12.73,12.75,12.67,12.71,40900.0,9.2606,9.2752,9.217,9.2461,40900.0
2007-09-27 11:30:00,12.71,12.72,12.69,12.7,12000.0,9.2461,9.2534,9.2316,9.2388,12000.0
2007-09-27 12:00:00,12.7,12.72,12.7,12.71,9700.0,9.2388,9.2534,9.2388,9.2461,9700.0
2007-09-27 12:30:00,12.71,12.74,12.71,12.73,18600.0,9.2461,9.2679,9.2461,9.2606,18600.0
2007-09-27 13:00:00,12.73,12.75,12.73,12.74,9900.0,9.2606,9.2752,9.2606,9.2679,9900.0
2007-09-27 13:30:00,12.74,12.75,12.73,12.73,18600.0,9.2679,9.2752,9.2606,9.2606,18600.0
2007-09-27 14:00:00,12.73,12.73,12.72,12.72,28600.0,9.2606,9.2606,9.2534,9.2534,28600.0
2007-09-27 14:30:00,12.72,12.73,12.69,12.71,36900.0,9.2534,9.2606,9.2316,9.2461,36900.0
2007-09-27 15:00:00,12.7,12.7,12.67,12.68,45300.0,9.2388,9.2388,9.217,9.2243,45300.0
2007-09-27 15:30:00,12.68,12.7,12.67,12.68,70100.0,9.2243,9.2388,9.217,9.2243,70100.0
2007-09-28 09:30:00,12.69,12.78,12.69,12.77,93500.0,9.2316,9.297,9.2316,9.2897,93500.0
2007-09-28 10:00:00,12.77,12.87,12.75,12.81,102800.0,9.2897,9.3625,9.2752,9.3188,102800.0
2007-09-28 10:30:00,12.83,12.87,12.8,12.84,147900.0,9.3334,9.3625,9.3116,9.3407,147900.0
2007-09-28 11:00:00,12.85,12.87,12.81,12.84,37600.0,9.3479,9.3625,9.3188,9.3407,37600.0
2007-09-28 11:30:00,12.85,12.85,12.81,12.81,7200.0,9.3479,9.3479,9.3188,9.3188,7200.0
2007-09-28 12:00:00,12.82,12.86,12.8,12.86,28600.0,9.3261,9.3552,9.3116,9.3552,28600.0
2007-09-28 12:30:00,12.86,12.9,12.85,12.9,58400.0,9.3552,9.3843,9.3479,9.3843,58400.0
2007-09-28 13:00:00,12.9,12.91,12.88,12.89,35900.0,9.3843,9.3916,9.3698,9.377,35900.0
2007-09-28 13:30:00,12.91,12.93,12.89,12.93,30800.0,9.3916,9.4061,9.377,9.4061,30800.0
2007-09-28 14:00:00,12.93,12.94,12.91,12.94,39600.0,9.4061,9.4134,9.3916,9.4134,39600.0
2007-09-28 14:30:00,12.93,12.97,12.93,12.95,72900.0,9.4061,9.4352,9.4061,9.4207,72900.0
2007-09-28 15:00:00,12.95,12.96,12.9,12.9,98600.0,9.4207,9.428,9.3843,9.3843,98600.0
2007-09-28 15:30:00,12.91,12.92,12.87,12.89,109200.0,9.3916,9.3989,9.3625,9.377,109200.0
2007-10-01 09:30:00,12.84,12.94,12.83,12.93,138300.0,9.3407,9.4134,9.3334,9.4061,138300.0
2007-10-01 10:00:00,12.91,12.95,12.89,12.9,143900.0,9.3916,9.4207,9.377,9.3843,143900.0
2007-10-01 10:30:00,12.9,12.99,12.9,12.98,74700.0,9.3843,9.4498,9.3843,9.4425,74700.0
2007-10-01 11:00:00,12.97,12.99,12.95,12.99,44500.0,9.4352,9.4498,9.4207,9.4498,44500.0
2007-10-01 11:30:00,12.98,13.01,12.98,13.0,63000.0,9.4425,9.4643,9.4425,9.4571,63000.0
2007-10-01 12:00:00,13.0,13.0,12.98,12.99,34200.0,9.4571,9.4571,9.4425,9.4498,34200.0
2007-10-01 12:30:00,12.99,12.99,12.98,12.99,16300.0,9.4498,9.4498,9.4425,9.4498,16300.0
2007-10-01 13:00:00,12.99,13.02,12.98,13.02,56800.0,9.4498,9.4716,9.4425,9.4716,56800.0
2007-10-01 13:30:00,13.02,13.08,13.01,13.04,62100.0,9.4716,9.5153,9.4643,9.4862,62100.0
2007-10-01 14:00:00,13.05,13.05,12.99,13.0,62600.0,9.4934,9.4934,9.4498,9.4571,62600.0
2007-10-01 14:30:00,12.99,13.01,12.95,12.99,76100.0,9.4498,9.4643,9.4207,9.4498,76100.0
2007-10-01 15:00:00,12.99,13.0,12.95,13.0,44500.0,9.4498,9.4571,9.4207,9.4571,44500.0
2007-10-01 15:30:00,12.99,13.0,12.97,13.0,56700.0,9.4498,9.4571,9.4352,9.4571,56700.0
2007-10-02 09:30:00,12.94,13.07,12.94,13.07,25000.0,9.4134,9.508,9.4134,9.508,25000.0
2007-10-02 10:00:00,13.07,13.11,13.03,13.03,28600.0,9.508,9.5371,9.4789,9.4789,28600.0
2007-10-02 10:30:00,13.03,13.05,13.0,13.01,25200.0,9.4789,9.4934,9.4571,9.4643,25200.0
2007-10-02 11:00:00,13.02,13.03,12.98,13.0,49300.0,9.4716,9.4789,9.4425,9.4571,49300.0
2007-10-02 11:30:00,13.0,13.0,12.99,12.99,57300.0,9.4571,9.4571,9.4498,9.4498,57300.0
2007-10-02 12:00:00,13.0,13.02,12.99,13.0,15600.0,9.4571,9.4716,9.4498,9.4571,15600.0
2007-10-02 12:30:00,13.01,13.02,13.0,13.01,32000.0,9.4643,9.4716,9.4571,9.4643,32000.0
2007-10-02 13:00:00,13.01,13.02,13.0,13.01,56300.0,9.4643,9.4716,9.4571,9.4643,56300.0
2007-10-02 13:30:00,13.01,13.01,12.99,13.0,49700.0,9.4643,9.4643,9.4498,9.4571,49700.0
2007-10-02 14:00:00,13.0,13.02,12.99,13.01,58700.0,9.4571,9.4716,9.4498,9.4643,58700.0
2007-10-02 14:30:00,13.0,13.02,13.0,13.0,19000.0,9.4571,9.4716,9.4571,9.4571,19000.0
2007-10-02 15:00:00,13.01,13.01,12.99,13.0,41700.0,9.4643,9.4643,9.4498,9.4571,41700.0
2007-10-02 15:30:00,13.01,13.02,12.99,13.01,148200.0,9.4643,9.4716,9.4498,9.4643,148200.0
2007-10-03 09:30:00,12.93,13.03,12.87,13.02,160200.0,9.4061,9.4789,9.3625,9.4716,160200.0
2007-10-03 10:00:00,13.02,13.04,12.99,12.99,53000.0,9.4716,9.4862,9.4498,9.4498,53000.0
2007-10-03 10:30:00,12.99,13.01,12.98,13.0,23300.0,9.4498,9.4643,9.4425,9.4571,23300.0
2007-10-03 11:00:00,13.02,13.02,13.01,13.01,12300.0,9.4716,9.4716,9.4643,9.4643,12300.0
2007-10-03 11:30:00,13.01,13.03,12.97,12.97,37200.0,9.4643,9.4789,9.4352,9.4352,37200.0
2007-10-03 12:00:00,12.99,12.99,12.95,12.96,21000.0,9.4498,9.4498,9.4207,9.428,21000.0
2007-10-03 12:30:00,12.96,13.01,12.95,12.98,56300.0,9.428,9.4643,9.4207,9.4425,56300.0
2007-10-03 13:00:00,12.98,13.0,12.98,12.98,29200.0,9.4425,9.4571,9.4425,9.4425,29200.0
2007-10-03 13:30:00,12.99,13.0,12.98,12.98,37900.0,9.4498,9.4571,9.4425,9.4425,37900.0
2007-10-03 14:00:00,12.98,12.98,12.93,12.96,56400.0,9.4425,9.4425,9.4061,9.428,56400.0
2007-10-03 14:30:00,12.95,13.0,12.95,12.99,44100.0,9.4207,9.4571,9.4207,9.4498,44100.0
2007-10-03 15:00:00,13.0,13.01,12.98,12.99,69700.0,9.4571,9.4643,9.4425,9.4498,69700.0
2007-10-03 15:30:00,12.99,13.07,12.99,13.07,71000.0,9.4498,9.508,9.4498,9.508,71000.0
2007-10-04 09:30:00,13.07,13.09,13.0,13.06,39600.0,9.508,9.5225,9.4571,9.5007,39600.0
2007-10-04 10:00:00,13.05,13.11,13.04,13.04,64800.0,9.4934,9.5371,9.4862,9.4862,64800.0
2007-10-04 10:30:00,13.03,13.05,12.99,13.02,147300.0,9.4789,9.4934,9.4498,9.4716,147300.0
2007-10-04 11:00:00,13.02,13.03,12.97,12.98,70900.0,9.4716,9.4789,9.4352,9.4425,70900.0
2007-10-04 11:30:00,12.98,13.0,12.97,12.97,49600.0,9.4425,9.4571,9.4352,9.4352,49600.0
2007-10-04 12:00:00,12.98,12.99,12.96,12.97,35500.0,9.4425,9.4498,9.428,9.4352,35500.0
2007-10-04 12:30:00,12.98,12.98,12.96,12.96,48100.0,9.4425,9.4425,9.428,9.428,48100.0
2007-10-04 13:00:00,12.96,12.97,12.94,12.94,37000.0,9.428,9.4352,9.4134,9.4134,37000.0
2007-10-04 13:30:00,12.95,12.97,12.94,12.95,35500.0,9.4207,9.4352,9.4134,9.4207,35500.0
2007-10-04 14:00:00,12.95,12.95,12.88,12.91,55700.0,9.4207,9.4207,9.3698,9.3916,55700.0
2007-10-04 14:30:00,12.91,12.93,12.89,12.91,86800.0,9.3916,9.4061,9.377,9.3916,86800.0
2007-10-04 15:00:00,12.89,12.91,12.83,12.85,90800.0,9.377,9.3916,9.3334,9.3479,90800.0
2007-10-04 15:30:00,12.85,12.86,12.78,12.84,228200.0,9.3479,9.3552,9.297,9.3407,228200.0
2007-10-05 09:30:00,12.83,12.99,12.83,12.99,34300.0,9.3334,9.4498,9.3334,9.4498,34300.0
2007-10-05 10:00:00,12.98,13.0,12.95,12.96,45500.0,9.4425,9.4571,9.4207,9.428,45500.0
2007-10-05 10:30:00,12.96,12.98,12.96,12.98,33600.0,9.428,9.4425,9.428,9.4425,33600.0
2007-10-05 11:00:00,12.99,13.01,12.98,13.0,38100.0,9.4498,9.4643,9.4425,9.4571,38100.0
2007-10-05 11:30:00,13.01,13.02,13.0,13.01,31500.0,9.4643,9.4716,9.4571,9.4643,31500.0
2007-10-05 12:00:00,13.02,13.03,13.01,13.01,49000.0,9.4716,9.4789,9.4643,9.4643,49000.0
2007-10-05 12:30:00,13.02,13.03,12.97,13.03,106600.0,9.4716,9.4789,9.4352,9.4789,106600.0
2007-10-05 13:00:00,13.02,13.08,13.01,13.08,37600.0,9.4716,9.5153,9.4643,9.5153,37600.0
2007-10-05 13:30:00,13.08,13.11,13.08,13.11,24300.0,9.5153,9.5371,9.5153,9.5371,24300.0
2007-10-05 14:00:00,13.11,13.19,13.1,13.17,100300.0,9.5371,9.5953,9.5298,9.5807,100300.0
2007-10-05 14:30:00,13.18,13.19,13.15,13.17,38800.0,9.588,9.5953,9.5662,9.5807,38800.0
2007-10-05 15:00:00,13.16,13.18,13.16,13.17,36900.0,9.5735,9.588,9.5735,9.5807,36900.0
2007-10-05 15:30:00,13.17,13.18,13.14,13.15,65900.0,9.5807,9.588,9.5589,9.5662,65900.0
2007-10-08 09:30:00,13.08,13.2,13.07,13.19,25600.0,9.5153,9.6026,9.508,9.5953,25600.0
2007-10-08 10:00:00,13.2,13.25,13.19,13.24,26500.0,9.6026,9.6389,9.5953,9.6317,26500.0
2007-10-08 10:30:00,13.24,13.25,13.21,13.21,108600.0,9.6317,9.6389,9.6098,9.6098,108600.0
2007-10-08 11:00:00,13.22,13.22,13.18,13.18,31600.0,9.6171,9.6171,9.588,9.588,31600.0
2007-10-08 11:30:00,13.18,13.2,13.17,13.19,36800.0,9.588,9.6026,9.5807,9.5953,36800.0
2007-10-08 12:00:00,13.2,13.25,13.19,13.25,28900.0,9.6026,9.6389,9.5953,9.6389,28900.0
2007-10-08 12:30:00,13.24,13.25,13.24,13.24,22800.0,9.6317,9.6389,9.6317,9.6317,22800.0
2007-10-08 13:00:00,13.25,13.25,13.23,13.24,23400.0,9.6389,9.6389,9.6244,9.6317,23400.0
2007-10-08 13:30:00,13.25,13.25,13.24,13.25,22200.0,9.6389,9.6389,9.6317,9.6389,22200.0
2007-10-08 14:00:00,13.25,13.25,13.24,13.25,40400.0,9.6389,9.6389,9.6317,9.6389,40400.0
2007-10-08 14:30:00,13.25,13.25,13.24,13.25,30300.0,9.6389,9.6389,9.6317,9.6389,30300.0
2007-10-08 15:00:00,13.24,13.25,13.22,13.24,33700.0,9.6317,9.6389,9.6171,9.6317,33700.0
2007-10-08 15:30:00,13.25,13.25,13.22,13.22,64200.0,9.6389,9.6389,9.6171,9.6171,64200.0
2007-10-09 09:30:00,13.22,13.25,13.21,13.24,29300.0,9.6171,9.6389,9.6098,9.6317,29300.0
2007-10-09 10:00:00,13.25,13.25,13.22,13.23,19400.0,9.6389,9.6389,9.6171,9.6244,19400.0
2007-10-09 10:30:00,13.23,13.25,13.23,13.25,43300.0,9.6244,9.6389,9.6244,9.6389,43300.0
2007-10-09 11:00:00,13.25,13.26,13.23,13.24,31300.0,9.6389,9.6462,9.6244,9.6317,31300.0
2007-10-09 11:30:00,13.25,13.28,13.24,13.25,54100.0,9.6389,9.6608,9.6317,9.6389,54100.0
2007-10-09 12:00:00,13.27,13.27,13.23,13.24,31400.0,9.6535,9.6535,9.6244,9.6317,31400.0
2007-10-09 12:30:00,13.24,13.25,13.23,13.25,17600.0,9.6317,9.6389,9.6244,9.6389,17600.0
2007-10-09 13:00:00,13.24,13.25,13.23,13.23,9700.0,9.6317,9.6389,9.6244,9.6244,9700.0
2007-10-09 13:30:00,13.23,13.25,13.23,13.24,31500.0,9.6244,9.6389,9.6244,9.6317,31500.0
2007-10-09 14:00:00,13.24,13.25,13.23,13.23,18200.0,9.6317,9.6389,9.6244,9.6244,18200.0
2007-10-09 14:30:00,13.23,13.27,13.23,13.25,60800.0,9.6244,9.6535,9.6244,9.6389,60800.0
2007-10-09 15:00:00,13.25,13.28,13.24,13.27,37200.0,9.6389,9.6608,9.6317,9.6535,37200.0
2007-10-09 15:30:00,13.28,13.29,13.25,13.25,58100.0,9.6608,9.668,9.6389,9.6389,58100.0
2007-10-10 09:30:00,13.25,13.3,13.25,13.3,97200.0,9.6389,9.6753,9.6389,9.6753,97200.0
2007-10-10 10:00:00,13.29,13.33,13.29,13.33,49300.0,9.668,9.6971,9.668,9.6971,49300.0
2007-10-10 10:30:00,13.32,13.35,13.3,13.3,43100.0,9.6899,9.7117,9.6753,9.6753,43100.0
2007-10-10 11:00:00,13.31,13.33,13.3,13.3,23400.0,9.6826,9.6971,9.6753,9.6753,23400.0
2007-10-10 11:30:00,13.3,13.32,13.29,13.3,26800.0,9.6753,9.6899,9.668,9.6753,26800.0
2007-10-10 12:00:00,13.3,13.33,13.3,13.32,16600.0,9.6753,9.6971,9.6753,9.6899,16600.0
2007-10-10 12:30:00,13.32,13.33,13.31,13.31,9300.0,9.6899,9.6971,9.6826,9.6826,9300.0
2007-10-10 13:00:00,13.31,13.31,13.25,13.25,31300.0,9.6826,9.6826,9.6389,9.6389,31300.0
2007-10-10 13:30:00,13.26,13.27,13.25,13.26,10500.0,9.6462,9.6535,9.6389,9.6462,10500.0
2007-10-10 14:00:00,13.25,13.29,13.25,13.29,16900.0,9.6389,9.668,9.6389,9.668,16900.0
2007-10-10 14:30:00,13.27,13.3,13.27,13.29,216600.0,9.6535,9.6753,9.6535,9.668,216600.0
2007-10-10 15:00:00,13.29,13.31,13.29,13.3,23300.0,9.668,9.6826,9.668,9.6753,23300.0
2007-10-10 15:30:00,13.31,13.33,13.3,13.32,102700.0,9.6826,9.6971,9.6753,9.6899,102700.0
2007-10-11 09:30:00,13.29,13.35,13.28,13.31,27100.0,9.69,9.7338,9.6827,9.7046,27100.0
2007-10-11 10:00:00,13.32,13.34,13.32,13.33,6700.0,9.7119,9.7265,9.7119,9.7192,6700.0
2007-10-11 10:30:00,13.33,13.34,13.31,13.32,34700.0,9.7192,9.7265,9.7046,9.7119,34700.0
2007-10-11 11:00:00,13.32,13.33,13.26,13.26,546200.0,9.7119,9.7192,9.6681,9.6681,546200.0
2007-10-11 11:30:00,13.26,13.29,13.26,13.28,15100.0,9.6681,9.69,9.6681,9.6827,15100.0
2007-10-11 12:00:00,13.28,13.3,13.28,13.3,8800.0,9.6827,9.6973,9.6827,9.6973,8800.0
2007-10-11 12:30:00,13.3,13.32,13.29,13.32,24300.0,9.6973,9.7119,9.69,9.7119,24300.0
2007-10-11 13:00:00,13.31,13.32,13.28,13.3,29900.0,9.7046,9.7119,9.6827,9.6973,29900.0
2007-10-11 13:30:00,13.3,13.3,13.28,13.28,25900.0,9.6973,9.6973,9.6827,9.6827,25900.0
2007-10-11 14:00:00,13.28,13.28,13.24,13.26,249200.0,9.6827,9.6827,9.6535,9.6681,249200.0
2007-10-11 14:30:00,13.26,13.3,13.25,13.28,65600.0,9.6681,9.6973,9.6608,9.6827,65600.0
2007-10-11 15:00:00,13.29,13.29,13.22,13.24,81700.0,9.69,9.69,9.639,9.6535,81700.0
2007-10-11 15:30:00,13.26,13.26,13.2,13.21,173300.0,9.6681,9.6681,9.6244,9.6317,173300.0
2007-10-12 09:30:00,13.2,13.33,13.2,13.31,21300.0,9.6244,9.7192,9.6244,9.7046,21300.0
2007-10-12 10:00:00,13.31,13.32,13.29,13.3,20500.0,9.7046,9.7119,9.69,9.6973,20500.0
2007-10-12 10:30:00,13.3,13.3,13.26,13.27,23500.0,9.6973,9.6973,9.6681,9.6754,23500.0
2007-10-12 11:00:00,13.28,13.31,13.28,13.29,24900.0,9.6827,9.7046,9.6827,9.69,24900.0
2007-10-12 11:30:00,13.29,13.31,13.27,13.29,18800.0,9.69,9.7046,9.6754,9.69,18800.0
2007-10-12 12:00:00,13.28,13.3,13.27,13.28,16500.0,9.6827,9.6973,9.6754,9.6827,16500.0
2007-10-12 12:30:00,13.27,13.27,13.21,13.23,18900.0,9.6754,9.6754,9.6317,9.6463,18900.0
2007-10-12 13:00:00,13.24,13.26,13.23,13.24,9400.0,9.6535,9.6681,9.6463,9.6535,9400.0
2007-10-12 13:30:00,13.25,13.28,13.23,13.27,12300.0,9.6608,9.6827,9.6463,9.6754,12300.0
2007-10-12 14:00:00,13.28,13.28,13.25,13.27,10300.0,9.6827,9.6827,9.6608,9.6754,10300.0
2007-10-12 14:30:00,13.26,13.28,13.26,13.27,9200.0,9.6681,9.6827,9.6681,9.6754,9200.0
2007-10-12 15:00:00,13.27,13.28,13.25,13.27,12900.0,9.6754,9.6827,9.6608,9.6754,12900.0
2007-10-12 15:30:00,13.26,13.28,13.25,13.25,33000.0,9.6681,9.6827,9.6608,9.6608,33000.0
2007-10-15 09:30:00,13.25,13.29,13.18,13.19,42700.0,9.6608,9.69,9.6098,9.6171,42700.0
2007-10-15 10:00:00,13.2,13.22,13.18,13.19,31700.0,9.6244,9.639,9.6098,9.6171,31700.0
2007-10-15 10:30:00,13.19,13.19,13.15,13.18,37200.0,9.6171,9.6171,9.5879,9.6098,37200.0
2007-10-15 11:00:00,13.18,13.2,13.17,13.19,21300.0,9.6098,9.6244,9.6025,9.6171,21300.0
2007-10-15 11:30:00,13.19,13.27,13.18,13.24,23100.0,9.6171,9.6754,9.6098,9.6535,23100.0
2007-10-15 12:00:00,13.24,13.25,13.21,13.23,15300.0,9.6535,9.6608,9.6317,9.6463,15300.0
2007-10-15 12:30:00,13.23,13.25,13.21,13.25,42100.0,9.6463,9.6608,9.6317,9.6608,42100.0
2007-10-15 13:00:00,13.24,13.29,13.24,13.26,39700.0,9.6535,9.69,9.6535,9.6681,39700.0
2007-10-15 13:30:00,13.25,13.3,13.25,13.3,162000.0,9.6608,9.6973,9.6608,9.6973,162000.0
2007-10-15 14:00:00,13.29,13.29,13.26,13.27,469100.0,9.69,9.69,9.6681,9.6754,469100.0
2007-10-15 14:30:00,13.27,13.29,13.26,13.29,101100.0,9.6754,9.69,9.6681,9.69,101100.0
2007-10-15 15:00:00,13.28,13.3,13.26,13.28,39600.0,9.6827,9.6973,9.6681,9.6827,39600.0
2007-10-15 15:30:00,13.28,13.37,13.27,13.34,69900.0,9.6827,9.7483,9.6754,9.7265,69900.0
2007-10-16 09:30:00,13.27,13.36,13.27,13.33,40200.0,9.6754,9.741,9.6754,9.7192,40200.0
2007-10-16 10:00:00,13.34,13.39,13.33,13.37,46900.0,9.7265,9.7629,9.7192,9.7483,46900.0
2007-10-16 10:30:00,13.37,13.45,13.36,13.44,110200.0,9.7483,9.8067,9.741,9.7994,110200.0
2007-10-16 11:00:00,13.44,13.52,13.41,13.48,277900.0,9.7994,9.8577,9.7775,9.8285,277900.0
2007-10-16 11:30:00,13.48,13.52,13.45,13.47,235300.0,9.8285,9.8577,9.8067,9.8212,235300.0
2007-10-16 12:00:00,13.47,13.47,13.45,13.46,125900.0,9.8212,9.8212,9.8067,9.814,125900.0
2007-10-16 12:30:00,13.47,13.52,13.46,13.51,522300.0,9.8212,9.8577,9.814,9.8504,522300.0
2007-10-16 13:00:00,13.52,13.55,13.5,13.5,51300.0,9.8577,9.8796,9.8431,9.8431,51300.0
2007-10-16 13:30:00,13.5,13.54,13.5,13.54,175100.0,9.8431,9.8723,9.8431,9.8723,175100.0
2007-10-16 14:00:00,13.53,13.55,13.52,13.52,23800.0,9.865,9.8796,9.8577,9.8577,23800.0
2007-10-16 14:30:00,13.53,13.58,13.52,13.56,126900.0,9.865,9.9014,9.8577,9.8869,126900.0
2007-10-16 15:00:00,13.57,13.57,13.54,13.54,63400.0,9.8942,9.8942,9.8723,9.8723,63400.0
2007-10-16 15:30:00,13.55,13.55,13.47,13.48,80400.0,9.8796,9.8796,9.8212,9.8285,80400.0
2007-10-17 09:30:00,13.5,13.6,13.5,13.6,50200.0,9.8431,9.916,9.8431,9.916,50200.0
2007-10-17 10:00:00,13.58,13.6,13.53,13.58,421700.0,9.9014,9.916,9.865,9.9014,421700.0
2007-10-17 10:30:00,13.57,13.59,13.53,13.58,41200.0,9.8942,9.9087,9.865,9.9014,41200.0
2007-10-17 11:00:00,13.59,13.6,13.56,13.58,33700.0,9.9087,9.916,9.8869,9.9014,33700.0
2007-10-17 11:30:00,13.58,13.6,13.57,13.59,19200.0,9.9014,9.916,9.8942,9.9087,19200.0
2007-10-17 12:00:00,13.59,13.6,13.57,13.57,17000.0,9.9087,9.916,9.8942,9.8942,17000.0
2007-10-17 12:30:00,13.58,13.59,13.57,13.57,28900.0,9.9014,9.9087,9.8942,9.8942,28900.0
2007-10-17 13:00:00,13.58,13.58,13.55,13.55,44500.0,9.9014,9.9014,9.8796,9.8796,44500.0
2007-10-17 13:30:00,13.56,13.57,13.55,13.57,16300.0,9.8869,9.8942,9.8796,9.8942,16300.0
2007-10-17 14:00:00,13.56,13.57,13.55,13.57,40200.0,9.8869,9.8942,9.8796,9.8942,40200.0
2007-10-17 14:30:00,13.56,13.57,13.56,13.57,23200.0,9.8869,9.8942,9.8869,9.8942,23200.0
2007-10-17 15:00:00,13.56,13.57,13.54,13.54,41100.0,9.8869,9.8942,9.8723,9.8723,41100.0
2007-10-17 15:30:00,13.54,13.56,13.52,13.53,119000.0,9.8723,9.8869,9.8577,9.865,119000.0
2007-10-18 09:30:00,13.46,13.54,13.39,13.52,33400.0,9.814,9.8723,9.7629,9.8577,33400.0
2007-10-18 10:00:00,13.52,13.55,13.47,13.52,139200.0,9.8577,9.8796,9.8212,9.8577,139200.0
2007-10-18 10:30:00,13.51,13.52,13.45,13.49,50700.0,9.8504,9.8577,9.8067,9.8358,50700.0
2007-10-18 11:00:00,13.48,13.5,13.47,13.49,37100.0,9.8285,9.8431,9.8212,9.8358,37100.0
2007-10-18 11:30:00,13.49,13.51,13.49,13.5,36600.0,9.8358,9.8504,9.8358,9.8431,36600.0
2007-10-18 12:00:00,13.49,13.5,13.48,13.49,26300.0,9.8358,9.8431,9.8285,9.8358,26300.0
2007-10-18 12:30:00,13.49,13.5,13.49,13.5,16900.0,9.8358,9.8431,9.8358,9.8431,16900.0
2007-10-18 13:00:00,13.49,13.5,13.48,13.5,18000.0,9.8358,9.8431,9.8285,9.8431,18000.0
2007-10-18 13:30:00,13.5,13.5,13.49,13.5,19600.0,9.8431,9.8431,9.8358,9.8431,19600.0
2007-10-18 14:00:00,13.5,13.5,13.49,13.49,32900.0,9.8431,9.8431,9.8358,9.8358,32900.0
2007-10-18 14:30:00,13.49,13.52,13.49,13.5,42500.0,9.8358,9.8577,9.8358,9.8431,42500.0
2007-10-18 15:00:00,13.5,13.51,13.5,13.51,28600.0,9.8431,9.8504,9.8431,9.8504,28600.0
2007-10-18 15:30:00,13.51,13.51,13.45,13.47,56800.0,9.8504,9.8504,9.8067,9.8212,56800.0
2007-10-19 09:30:00,13.45,13.45,13.39,13.4,63500.0,9.8067,9.8067,9.7629,9.7702,63500.0
2007-10-19 10:00:00,13.4,13.4,13.32,13.39,68400.0,9.7702,9.7702,9.7119,9.7629,68400.0
2007-10-19 10:30:00,13.39,13.43,13.36,13.36,48700.0,9.7629,9.7921,9.741,9.741,48700.0
2007-10-19 11:00:00,13.38,13.43,13.37,13.43,28500.0,9.7556,9.7921,9.7483,9.7921,28500.0
2007-10-19 11:30:00,13.43,13.43,13.37,13.4,49200.0,9.7921,9.7921,9.7483,9.7702,49200.0
2007-10-19 12:00:00,13.4,13.4,13.37,13.39,15000.0,9.7702,9.7702,9.7483,9.7629,15000.0
2007-10-19 12:30:00,13.4,13.43,13.37,13.43,22800.0,9.7702,9.7921,9.7483,9.7921,22800.0
2007-10-19 13:00:00,13.42,13.44,13.37,13.39,36000.0,9.7848,9.7994,9.7483,9.7629,36000.0
2007-10-19 13:30:00,13.39,13.42,13.38,13.39,31700.0,9.7629,9.7848,9.7556,9.7629,31700.0
2007-10-19 14:00:00,13.38,13.39,13.34,13.34,27300.0,9.7556,9.7629,9.7265,9.7265,27300.0
2007-10-19 14:30:00,13.35,13.37,13.31,13.32,35600.0,9.7338,9.7483,9.7046,9.7119,35600.0
2007-10-19 15:00:00,13.32,13.34,13.28,13.31,50300.0,9.7119,9.7265,9.6827,9.7046,50300.0
2007-10-19 15:30:00,13.31,13.31,13.25,13.26,46200.0,9.7046,9.7046,9.6608,9.6681,46200.0
2007-10-22 09:30:00,13.05,13.09,12.81,13.08,119200.0,9.515,9.5442,9.34,9.5369,119200.0
2007-10-22 10:00:00,13.07,13.12,13.05,13.06,76800.0,9.5296,9.5661,9.515,9.5223,76800.0
2007-10-22 10:30:00,13.06,13.1,13.05,13.1,47600.0,9.5223,9.5515,9.515,9.5515,47600.0
2007-10-22 11:00:00,13.09,13.1,13.06,13.08,37600.0,9.5442,9.5515,9.5223,9.5369,37600.0
2007-10-22 11:30:00,13.08,13.1,13.04,13.07,86500.0,9.5369,9.5515,9.5077,9.5296,86500.0
2007-10-22 12:00:00,13.07,13.08,13.05,13.08,40500.0,9.5296,9.5369,9.515,9.5369,40500.0
2007-10-22 12:30:00,13.08,13.14,13.07,13.13,66500.0,9.5369,9.5806,9.5296,9.5733,66500.0
2007-10-22 13:00:00,13.14,13.15,13.11,13.15,54500.0,9.5806,9.5879,9.5588,9.5879,54500.0
2007-10-22 13:30:00,13.15,13.17,13.14,13.16,51000.0,9.5879,9.6025,9.5806,9.5952,51000.0
2007-10-22 14:00:00,13.17,13.19,13.16,13.18,74500.0,9.6025,9.6171,9.5952,9.6098,74500.0
2007-10-22 14:30:00,13.18,13.18,13.14,13.16,128100.0,9.6098,9.6098,9.5806,9.5952,128100.0
2007-10-22 15:00:00,13.16,13.19,13.15,13.19,91800.0,9.5952,9.6171,9.5879,9.6171,91800.0
2007-10-22 15:30:00,13.2,13.22,13.14,13.18,143300.0,9.6244,9.639,9.5806,9.6098,143300.0
2007-10-23 09:30:00,13.11,13.24,13.1,13.19,79500.0,9.5588,9.6535,9.5515,9.6171,79500.0
2007-10-23 10:00:00,13.19,13.24,13.18,13.22,53400.0,9.6171,9.6535,9.6098,9.639,53400.0
2007-10-23 10:30:00,13.23,13.28,13.23,13.26,85600.0,9.6463,9.6827,9.6463,9.6681,85600.0
2007-10-23 11:00:00,13.25,13.28,13.25,13.27,46200.0,9.6608,9.6827,9.6608,9.6754,46200.0
2007-10-23 11:30:00,13.29,13.29,13.25,13.27,114600.0,9.69,9.69,9.6608,9.6754,114600.0
2007-10-23 12:00:00,13.26,13.28,13.24,13.27,61200.0,9.6681,9.6827,9.6535,9.6754,61200.0
2007-10-23 12:30:00,13.26,13.3,13.25,13.28,103800.0,9.6681,9.6973,9.6608,9.6827,103800.0
2007-10-23 13:00:00,13.28,13.32,13.27,13.32,41300.0,9.6827,9.7119,9.6754,9.7119,41300.0
2007-10-23 13:30:00,13.31,13.33,13.28,13.3,90300.0,9.7046,9.7192,9.6827,9.6973,90300.0
2007-10-23 14:00:00,13.3,13.33,13.3,13.33,57600.0,9.6973,9.7192,9.6973,9.7192,57600.0
2007-10-23 14:30:00,13.32,13.34,13.29,13.29,108000.0,9.7119,9.7265,9.69,9.69,108000.0
2007-10-23 15:00:00,13.29,13.31,13.25,13.26,64600.0,9.69,9.7046,9.6608,9.6681,64600.0
2007-10-23 15:30:00,13.26,13.33,13.25,13.32,93800.0,9.6681,9.7192,9.6608,9.7119,93800.0
2007-10-24 09:30:00,13.21,13.37,13.21,13.34,42700.0,9.6317,9.7483,9.6317,9.7265,42700.0
2007-10-24 10:00:00,13.34,13.35,13.28,13.32,43500.0,9.7265,9.7338,9.6827,9.7119,43500.0
2007-10-24 10:30:00,13.31,13.31,13.26,13.26,64900.0,9.7046,9.7046,9.6681,9.6681,64900.0
2007-10-24 11:00:00,13.26,13.27,13.22,13.23,39600.0,9.6681,9.6754,9.639,9.6463,39600.0
2007-10-24 11:30:00,13.22,13.25,13.22,13.23,15900.0,9.639,9.6608,9.639,9.6463,15900.0
2007-10-24 12:00:00,13.24,13.25,13.16,13.16,39400.0,9.6535,9.6608,9.5952,9.5952,39400.0
2007-10-24 12:30:00,13.18,13.21,13.16,13.19,23600.0,9.6098,9.6317,9.5952,9.6171,23600.0
2007-10-24 13:00:00,13.2,13.23,13.19,13.22,27100.0,9.6244,9.6463,9.6171,9.639,27100.0
2007-10-24 13:30:00,13.22,13.23,13.18,13.18,27700.0,9.639,9.6463,9.6098,9.6098,27700.0
2007-10-24 14:00:00,13.18,13.23,13.17,13.21,30500.0,9.6098,9.6463,9.6025,9.6317,30500.0
2007-10-24 14:30:00,13.21,13.27,13.19,13.27,51500.0,9.6317,9.6754,9.6171,9.6754,51500.0
2007-10-24 15:00:00,13.26,13.32,13.26,13.32,133100.0,9.6681,9.7119,9.6681,9.7119,133100.0
2007-10-24 15:30:00,13.32,13.35,13.29,13.34,51300.0,9.7119,9.7338,9.69,9.7265,51300.0
2007-10-25 09:30:00,13.31,13.44,13.31,13.38,30000.0,9.7046,9.7994,9.7046,9.7556,30000.0
2007-10-25 10:00:00,13.39,13.5,13.39,13.47,77200.0,9.7629,9.8431,9.7629,9.8212,77200.0
2007-10-25 10:30:00,13.48,13.49,13.45,13.49,36900.0,9.8285,9.8358,9.8067,9.8358,36900.0
2007-10-25 11:00:00,13.48,13.53,13.48,13.51,78100.0,9.8285,9.865,9.8285,9.8504,78100.0
2007-10-25 11:30:00,13.52,13.56,13.51,13.54,54000.0,9.8577,9.8869,9.8504,9.8723,54000.0
2007-10-25 12:00:00,13.55,13.55,13.51,13.54,49700.0,9.8796,9.8796,9.8504,9.8723,49700.0
2007-10-25 12:30:00,13.54,13.55,13.53,13.53,47000.0,9.8723,9.8796,9.865,9.865,47000.0
2007-10-25 13:00:00,13.53,13.6,13.53,13.58,51900.0,9.865,9.916,9.865,9.9014,51900.0
2007-10-25 13:30:00,13.59,13.61,13.54,13.55,72000.0,9.9087,9.9233,9.8723,9.8796,72000.0
2007-10-25 14:00:00,13.56,13.56,13.5,13.52,27200.0,9.8869,9.8869,9.8431,9.8577,27200.0
2007-10-25 14:30:00,13.53,13.57,13.51,13.57,30300.0,9.865,9.8942,9.8504,9.8942,30300.0
2007-10-25 15:00:00,13.57,13.6,13.56,13.58,53600.0,9.8942,9.916,9.8869,9.9014,53600.0
2007-10-25 15:30:00,13.58,13.61,13.52,13.57,94200.0,9.9014,9.9233,9.8577,9.8942,94200.0
2007-10-26 09:30:00,13.64,13.67,13.58,13.63,42700.0,9.9452,9.9671,9.9014,9.9379,42700.0
2007-10-26 10:00:00,13.63,13.66,13.62,13.63,34100.0,9.9379,9.9598,9.9306,9.9379,34100.0
2007-10-26 10:30:00,13.63,13.63,13.6,13.61,24400.0,9.9379,9.9379,9.916,9.9233,24400.0
2007-10-26 11:00:00,13.6,13.64,13.6,13.63,31300.0,9.916,9.9452,9.916,9.9379,31300.0
2007-10-26 11:30:00,13.63,13.63,13.62,13.62,20700.0,9.9379,9.9379,9.9306,9.9306,20700.0
2007-10-26 12:00:00,13.63,13.64,13.61,13.64,19400.0,9.9379,9.9452,9.9233,9.9452,19400.0
2007-10-26 12:30:00,13.63,13.67,13.63,13.66,44700.0,9.9379,9.9671,9.9379,9.9598,44700.0
2007-10-26 13:00:00,13.67,13.71,13.66,13.67,30500.0,9.9671,9.9962,9.9598,9.9671,30500.0
2007-10-26 13:30:00,13.67,13.67,13.62,13.63,19000.0,9.9671,9.9671,9.9306,9.9379,19000.0
2007-10-26 14:00:00,13.63,13.66,13.62,13.65,16100.0,9.9379,9.9598,9.9306,9.9525,16100.0
2007-10-26 14:30:00,13.65,13.67,13.65,13.66,12500.0,9.9525,9.9671,9.9525,9.9598,12500.0
2007-10-26 15:00:00,13.66,13.66,13.62,13.63,13300.0,9.9598,9.9598,9.9306,9.9379,13300.0
2007-10-26 15:30:00,13.63,13.72,13.63,13.7,68200.0,9.9379,10.0035,9.9379,9.9889,68200.0
2007-10-29 09:30:00,13.72,13.72,13.68,13.69,30600.0,10.0035,10.0035,9.9744,9.9817,30600.0
2007-10-29 10:00:00,13.69,13.69,13.63,13.65,34000.0,9.9817,9.9817,9.9379,9.9525,34000.0
2007-10-29 10:30:00,13.65,13.66,13.63,13.65,150000.0,9.9525,9.9598,9.9379,9.9525,150000.0
2007-10-29 11:00:00,13.64,13.67,13.64,13.65,57100.0,9.9452,9.9671,9.9452,9.9525,57100.0
2007-10-29 11:30:00,13.65,13.68,13.65,13.66,48700.0,9.9525,9.9744,9.9525,9.9598,48700.0
2007-10-29 12:00:00,13.67,13.69,13.66,13.68,47100.0,9.9671,9.9817,9.9598,9.9744,47100.0
2007-10-29 12:30:00,13.68,13.69,13.66,13.66,44900.0,9.9744,9.9817,9.9598,9.9598,44900.0
2007-10-29 13:00:00,13.66,13.68,13.65,13.67,46400.0,9.9598,9.9744,9.9525,9.9671,46400.0
2007-10-29 13:30:00,13.67,13.69,13.66,13.67,25500.0,9.9671,9.9817,9.9598,9.9671,25500.0
2007-10-29 14:00:00,13.67,13.68,13.66,13.67,28000.0,9.9671,9.9744,9.9598,9.9671,28000.0
2007-10-29 14:30:00,13.67,13.7,13.66,13.7,45800.0,9.9671,9.9889,9.9598,9.9889,45800.0
2007-10-29 15:00:00,13.69,13.75,13.69,13.75,106400.0,9.9817,10.0254,9.9817,10.0254,106400.0
2007-10-29 15:30:00,13.74,13.76,13.69,13.69,223000.0,10.0181,10.0327,9.9817,9.9817,223000.0
2007-10-30 09:30:00,14.11,14.26,14.0,14.13,611800.0,10.2879,10.3972,10.2077,10.3025,611800.0
2007-10-30 10:00:00,14.13,14.26,14.12,14.16,314600.0,10.3025,10.3972,10.2952,10.3243,314600.0
2007-10-30 10:30:00,14.17,14.2,14.14,14.19,257500.0,10.3316,10.3535,10.3098,10.3462,257500.0
2007-10-30 11:00:00,14.2,14.2,14.14,14.18,253400.0,10.3535,10.3535,10.3098,10.3389,253400.0
2007-10-30 11:30:00,14.19,14.2,14.13,14.15,321200.0,10.3462,10.3535,10.3025,10.317,321200.0
2007-10-30 12:00:00,14.14,14.2,14.14,14.2,397400.0,10.3098,10.3535,10.3098,10.3535,397400.0
2007-10-30 12:30:00,14.2,14.25,14.19,14.25,223700.0,10.3535,10.39,10.3462,10.39,223700.0
2007-10-30 13:00:00,14.25,14.26,14.21,14.23,269200.0,10.39,10.3972,10.3608,10.3754,269200.0
2007-10-30 13:30:00,14.23,14.35,14.22,14.3,228700.0,10.3754,10.4629,10.3681,10.4264,228700.0
2007-10-30 14:00:00,14.31,14.46,14.29,14.33,408300.0,10.4337,10.5431,10.4191,10.4483,408300.0
2007-10-30 14:30:00,14.33,14.34,14.28,14.33,251600.0,10.4483,10.4556,10.4118,10.4483,251600.0
2007-10-30 15:00:00,14.33,14.33,14.21,14.29,317000.0,10.4483,10.4483,10.3608,10.4191,317000.0
2007-10-30 15:30:00,14.29,14.4,14.23,14.23,571700.0,10.4191,10.4993,10.3754,10.3754,571700.0
2007-10-31 09:30:00,14.29,14.3,14.25,14.29,56100.0,10.4191,10.4264,10.39,10.4191,56100.0
2007-10-31 10:00:00,14.29,14.35,14.26,14.32,78700.0,10.4191,10.4629,10.3972,10.441,78700.0
2007-10-31 10:30:00,14.32,14.38,14.31,14.32,71900.0,10.441,10.4847,10.4337,10.441,71900.0
2007-10-31 11:00:00,14.32,14.34,14.3,14.33,75600.0,10.441,10.4556,10.4264,10.4483,75600.0
2007-10-31 11:30:00,14.33,14.38,14.33,14.36,71500.0,10.4483,10.4847,10.4483,10.4702,71500.0
2007-10-31 12:00:00,14.35,14.42,14.35,14.4,52000.0,10.4629,10.5139,10.4629,10.4993,52000.0
2007-10-31 12:30:00,14.39,14.42,14.38,14.38,62000.0,10.492,10.5139,10.4847,10.4847,62000.0
2007-10-31 13:00:00,14.38,14.39,14.35,14.35,55100.0,10.4847,10.492,10.4629,10.4629,55100.0
2007-10-31 13:30:00,14.36,14.39,14.35,14.35,86800.0,10.4702,10.492,10.4629,10.4629,86800.0
2007-10-31 14:00:00,14.36,14.41,14.32,14.4,142000.0,10.4702,10.5066,10.441,10.4993,142000.0
2007-10-31 14:30:00,14.39,14.46,14.38,14.44,134800.0,10.492,10.5431,10.4847,10.5285,134800.0
2007-10-31 15:00:00,14.44,14.5,14.41,14.44,268600.0,10.5285,10.5722,10.5066,10.5285,268600.0
2007-10-31 15:30:00,14.44,14.45,14.42,14.43,285800.0,10.5285,10.5358,10.5139,10.5212,285800.0
2007-11-01 09:30:00,14.36,14.43,14.32,14.4,179400.0,10.4702,10.5212,10.441,10.4993,179400.0
2007-11-01 10:00:00,14.39,14.4,14.34,14.39,88400.0,10.492,10.4993,10.4556,10.492,88400.0
2007-11-01 10:30:00,14.39,14.39,14.35,14.37,60700.0,10.492,10.492,10.4629,10.4775,60700.0
2007-11-01 11:00:00,14.37,14.4,14.34,14.35,85700.0,10.4775,10.4993,10.4556,10.4629,85700.0
2007-11-01 11:30:00,14.35,14.35,14.34,14.34,46000.0,10.4629,10.4629,10.4556,10.4556,46000.0
2007-11-01 12:00:00,14.35,14.37,14.34,14.35,130100.0,10.4629,10.4775,10.4556,10.4629,130100.0
2007-11-01 12:30:00,14.35,14.36,14.34,14.36,38100.0,10.4629,10.4702,10.4556,10.4702,38100.0
2007-11-01 13:00:00,14.36,14.4,14.35,14.38,47300.0,10.4702,10.4993,10.4629,10.4847,47300.0
2007-11-01 13:30:00,14.36,14.38,14.36,14.37,73900.0,10.4702,10.4847,10.4702,10.4775,73900.0
2007-11-01 14:00:00,14.37,14.38,14.35,14.35,55100.0,10.4775,10.4847,10.4629,10.4629,55100.0
2007-11-01 14:30:00,14.35,14.39,14.32,14.34,110500.0,10.4629,10.492,10.441,10.4556,110500.0
2007-11-01 15:00:00,14.33,14.34,14.24,14.24,161900.0,10.4483,10.4556,10.3827,10.3827,161900.0
2007-11-01 15:30:00,14.25,14.25,14.17,14.18,128500.0,10.39,10.39,10.3316,10.3389,128500.0
2007-11-02 09:30:00,14.2,14.2,13.94,13.96,139500.0,10.3535,10.3535,10.1639,10.1785,139500.0
2007-11-02 10:00:00,13.96,14.03,13.91,13.93,135400.0,10.1785,10.2296,10.1421,10.1566,135400.0
2007-11-02 10:30:00,13.93,14.0,13.92,13.93,127300.0,10.1566,10.2077,10.1493,10.1566,127300.0
2007-11-02 11:00:00,13.94,14.31,13.92,14.15,750900.0,10.1639,10.4337,10.1493,10.317,750900.0
2007-11-02 11:30:00,14.14,14.28,14.09,14.2,676000.0,10.3098,10.4118,10.2733,10.3535,676000.0
2007-11-02 12:00:00,14.2,14.27,14.17,14.27,416600.0,10.3535,10.4045,10.3316,10.4045,416600.0
2007-11-02 12:30:00,14.27,14.3,14.19,14.19,924200.0,10.4045,10.4264,10.3462,10.3462,924200.0
2007-11-02 13:00:00,14.19,14.2,14.16,14.16,468900.0,10.3462,10.3535,10.3243,10.3243,468900.0
2007-11-02 13:30:00,14.17,14.23,14.12,14.14,846800.0,10.3316,10.3754,10.2952,10.3098,846800.0
2007-11-02 14:00:00,14.15,14.2,14.11,14.2,568200.0,10.317,10.3535,10.2879,10.3535,568200.0
2007-11-02 14:30:00,14.19,14.2,14.15,14.2,491700.0,10.3462,10.3535,10.317,10.3535,491700.0
2007-11-02 15:00:00,14.2,14.2,14.13,14.16,796300.0,10.3535,10.3535,10.3025,10.3243,796300.0
2007-11-02 15:30:00,14.16,14.5,14.1,14.21,3744000.0,10.3243,10.5722,10.2806,10.3608,3744000.0
2007-11-05 09:30:00,14.18,14.18,13.91,14.0,568700.0,10.3389,10.3389,10.1421,10.2077,568700.0
2007-11-05 10:00:00,14.01,14.06,13.93,13.94,362700.0,10.215,10.2514,10.1566,10.1639,362700.0
2007-11-05 10:30:00,13.95,14.01,13.91,13.96,249300.0,10.1712,10.215,10.1421,10.1785,249300.0
2007-11-05 11:00:00,13.96,13.99,13.94,13.96,204400.0,10.1785,10.2004,10.1639,10.1785,204400.0
2007-11-05 11:30:00,13.96,13.98,13.95,13.95,192500.0,10.1785,10.1931,10.1712,10.1712,192500.0
2007-11-05 12:00:00,13.95,13.97,13.92,13.94,169300.0,10.1712,10.1858,10.1493,10.1639,169300.0
2007-11-05 12:30:00,13.94,13.95,13.93,13.95,156300.0,10.1639,10.1712,10.1566,10.1712,156300.0
2007-11-05 13:00:00,13.94,13.95,13.92,13.93,148300.0,10.1639,10.1712,10.1493,10.1566,148300.0
2007-11-05 13:30:00,13.94,13.95,13.82,13.84,229100.0,10.1639,10.1712,10.0764,10.091,229100.0
2007-11-05 14:00:00,13.84,13.95,13.84,13.92,254800.0,10.091,10.1712,10.091,10.1493,254800.0
2007-11-05 14:30:00,13.92,13.99,13.92,13.97,148900.0,10.1493,10.2004,10.1493,10.1858,148900.0
2007-11-05 15:00:00,13.98,14.04,13.94,13.94,216800.0,10.1931,10.2368,10.1639,10.1639,216800.0
2007-11-05 15:30:00,13.94,13.99,13.84,13.84,412500.0,10.1639,10.2004,10.091,10.091,412500.0
2007-11-06 09:30:00,13.86,13.9,13.78,13.89,98800.0,10.1056,10.1348,10.0473,10.1275,98800.0
2007-11-06 10:00:00,13.89,13.91,13.81,13.85,167600.0,10.1275,10.1421,10.0691,10.0983,167600.0
2007-11-06 10:30:00,13.85,13.92,13.79,13.8,134100.0,10.0983,10.1493,10.0546,10.0619,134100.0
2007-11-06 11:00:00,13.81,13.83,13.78,13.82,85400.0,10.0691,10.0837,10.0473,10.0764,85400.0
2007-11-06 11:30:00,13.81,13.85,13.79,13.82,108500.0,10.0691,10.0983,10.0546,10.0764,108500.0
2007-11-06 12:00:00,13.82,13.85,13.81,13.85,50700.0,10.0764,10.0983,10.0691,10.0983,50700.0
2007-11-06 12:30:00,13.84,13.86,13.84,13.85,69900.0,10.091,10.1056,10.091,10.0983,69900.0
2007-11-06 13:00:00,13.85,13.87,13.84,13.85,95400.0,10.0983,10.1129,10.091,10.0983,95400.0
2007-11-06 13:30:00,13.85,13.88,13.84,13.84,301000.0,10.0983,10.1202,10.091,10.091,301000.0
2007-11-06 14:00:00,13.84,13.86,13.83,13.85,97800.0,10.091,10.1056,10.0837,10.0983,97800.0
2007-11-06 14:30:00,13.85,13.85,13.84,13.85,111000.0,10.0983,10.0983,10.091,10.0983,111000.0
2007-11-06 15:00:00,13.85,13.86,13.84,13.85,185000.0,10.0983,10.1056,10.091,10.0983,185000.0
2007-11-06 15:30:00,13.84,13.93,13.82,13.87,284500.0,10.091,10.1566,10.0764,10.1129,284500.0
2007-11-07 09:30:00,13.74,13.89,13.74,13.88,83100.0,10.0181,10.1275,10.0181,10.1202,83100.0
2007-11-07 10:00:00,13.87,13.94,13.84,13.92,243700.0,10.1129,10.1639,10.091,10.1493,243700.0
2007-11-07 10:30:00,13.93,14.0,13.92,13.95,93800.0,10.1566,10.2077,10.1493,10.1712,93800.0
2007-11-07 11:00:00,13.95,13.95,13.89,13.9,133300.0,10.1712,10.1712,10.1275,10.1348,133300.0
2007-11-07 11:30:00,13.9,13.95,13.9,13.92,101100.0,10.1348,10.1712,10.1348,10.1493,101100.0
2007-11-07 12:00:00,13.92,13.93,13.87,13.9,172700.0,10.1493,10.1566,10.1129,10.1348,172700.0
2007-11-07 12:30:00,13.9,13.94,13.89,13.93,97400.0,10.1348,10.1639,10.1275,10.1566,97400.0
2007-11-07 13:00:00,13.93,13.95,13.87,13.92,35600.0,10.1566,10.1712,10.1129,10.1493,35600.0
2007-11-07 13:30:00,13.92,13.93,13.88,13.91,94900.0,10.1493,10.1566,10.1202,10.1421,94900.0
2007-11-07 14:00:00,13.92,13.95,13.9,13.93,155400.0,10.1493,10.1712,10.1348,10.1566,155400.0
2007-11-07 14:30:00,13.93,13.94,13.86,13.91,265500.0,10.1566,10.1639,10.1056,10.1421,265500.0
2007-11-07 15:00:00,13.9,14.0,13.86,13.89,177000.0,10.1348,10.2077,10.1056,10.1275,177000.0
2007-11-07 15:30:00,13.88,13.95,13.84,13.89,208900.0,10.1202,10.1712,10.091,10.1275,208900.0
2007-11-08 09:30:00,13.67,14.0,13.67,13.93,237100.0,9.9671,10.2077,9.9671,10.1566,237100.0
2007-11-08 10:00:00,13.93,13.95,13.85,13.91,335000.0,10.1566,10.1712,10.0983,10.1421,335000.0
2007-11-08 10:30:00,13.9,14.06,13.87,14.06,169600.0,10.1348,10.2514,10.1129,10.2514,169600.0
2007-11-08 11:00:00,14.04,14.06,13.99,14.01,129400.0,10.2368,10.2514,10.2004,10.215,129400.0
2007-11-08 11:30:00,14.0,14.04,13.98,13.99,413400.0,10.2077,10.2368,10.1931,10.2004,413400.0
2007-11-08 12:00:00,13.99,14.01,13.98,14.0,136100.0,10.2004,10.215,10.1931,10.2077,136100.0
2007-11-08 12:30:00,13.99,14.0,13.9,13.95,373500.0,10.2004,10.2077,10.1348,10.1712,373500.0
2007-11-08 13:00:00,13.95,13.99,13.92,13.95,139200.0,10.1712,10.2004,10.1493,10.1712,139200.0
2007-11-08 13:30:00,13.94,13.97,13.89,13.96,251800.0,10.1639,10.1858,10.1275,10.1785,251800.0
2007-11-08 14:00:00,13.97,13.97,13.9,13.94,73900.0,10.1858,10.1858,10.1348,10.1639,73900.0
2007-11-08 14:30:00,13.94,13.97,13.89,13.96,113200.0,10.1639,10.1858,10.1275,10.1785,113200.0
2007-11-08 15:00:00,13.95,13.98,13.9,13.95,348500.0,10.1712,10.1931,10.1348,10.1712,348500.0
2007-11-08 15:30:00,13.95,13.97,13.88,13.93,216600.0,10.1712,10.1858,10.1202,10.1566,216600.0
2007-11-09 09:30:00,13.76,14.0,13.76,13.91,562000.0,10.0327,10.2077,10.0327,10.1421,562000.0
2007-11-09 10:00:00,13.9,13.9,13.81,13.84,80600.0,10.1348,10.1348,10.0691,10.091,80600.0
2007-11-09 10:30:00,13.83,13.84,13.75,13.78,51500.0,10.0837,10.091,10.0254,10.0473,51500.0
2007-11-09 11:00:00,13.77,13.78,13.71,13.72,57600.0,10.04,10.0473,9.9962,10.0035,57600.0
2007-11-09 11:30:00,13.74,13.74,13.64,13.7,76800.0,10.0181,10.0181,9.9452,9.9889,76800.0
2007-11-09 12:00:00,13.69,13.75,13.65,13.75,42300.0,9.9817,10.0254,9.9525,10.0254,42300.0
2007-11-09 12:30:00,13.76,13.81,13.66,13.66,78200.0,10.0327,10.0691,9.9598,9.9598,78200.0
2007-11-09 13:00:00,13.66,13.7,13.65,13.68,41600.0,9.9598,9.9889,9.9525,9.9744,41600.0
2007-11-09 13:30:00,13.68,13.71,13.63,13.64,45600.0,9.9744,9.9962,9.9379,9.9452,45600.0
2007-11-09 14:00:00,13.64,13.64,13.54,13.59,155200.0,9.9452,9.9452,9.8723,9.9087,155200.0
2007-11-09 14:30:00,13.6,13.6,13.58,13.58,144900.0,9.916,9.916,9.9014,9.9014,144900.0
2007-11-09 15:00:00,13.59,13.62,13.57,13.6,178700.0,9.9087,9.9306,9.8942,9.916,178700.0
2007-11-09 15:30:00,13.6,13.63,13.55,13.55,302400.0,9.916,9.9379,9.8796,9.8796,302400.0
2007-11-12 09:30:00,13.6,13.6,13.51,13.55,89100.0,9.916,9.916,9.8504,9.8796,89100.0
2007-11-12 10:00:00,13.55,13.56,13.47,13.5,99200.0,9.8796,9.8869,9.8212,9.8431,99200.0
2007-11-12 10:30:00,13.5,13.5,13.45,13.46,82900.0,9.8431,9.8431,9.8067,9.814,82900.0
2007-11-12 11:00:00,13.46,13.51,13.46,13.5,49500.0,9.814,9.8504,9.814,9.8431,49500.0
2007-11-12 11:30:00,13.5,13.5,13.44,13.45,38000.0,9.8431,9.8431,9.7994,9.8067,38000.0
2007-11-12 12:00:00,13.45,13.45,13.38,13.43,50100.0,9.8067,9.8067,9.7556,9.7921,50100.0
2007-11-12 12:30:00,13.42,13.44,13.4,13.42,25800.0,9.7848,9.7994,9.7702,9.7848,25800.0
2007-11-12 13:00:00,13.42,13.42,13.39,13.4,50500.0,9.7848,9.7848,9.7629,9.7702,50500.0
2007-11-12 13:30:00,13.39,13.4,13.38,13.39,63200.0,9.7629,9.7702,9.7556,9.7629,63200.0
2007-11-12 14:00:00,13.4,13.44,13.39,13.42,212300.0,9.7702,9.7994,9.7629,9.7848,212300.0
2007-11-12 14:30:00,13.43,13.46,13.41,13.43,60000.0,9.7921,9.814,9.7775,9.7921,60000.0
2007-11-12 15:00:00,13.43,13.44,13.4,13.42,117500.0,9.7921,9.7994,9.7702,9.7848,117500.0
2007-11-12 15:30:00,13.42,13.45,13.33,13.34,183500.0,9.7848,9.8067,9.7192,9.7265,183500.0
2007-11-13 09:30:00,13.41,13.45,13.36,13.43,73900.0,9.7775,9.8067,9.741,9.7921,73900.0
2007-11-13 10:00:00,13.42,13.44,13.36,13.39,72800.0,9.7848,9.7994,9.741,9.7629,72800.0
2007-11-13 10:30:00,13.38,13.41,13.36,13.4,64100.0,9.7556,9.7775,9.741,9.7702,64100.0
2007-11-13 11:00:00,13.41,13.44,13.38,13.44,83700.0,9.7775,9.7994,9.7556,9.7994,83700.0
2007-11-13 11:30:00,13.45,13.5,13.44,13.49,105200.0,9.8067,9.8431,9.7994,9.8358,105200.0
2007-11-13 12:00:00,13.49,13.52,13.48,13.49,306300.0,9.8358,9.8577,9.8285,9.8358,306300.0
2007-11-13 12:30:00,13.49,13.52,13.49,13.5,108600.0,9.8358,9.8577,9.8358,9.8431,108600.0
2007-11-13 13:00:00,13.5,13.51,13.49,13.5,105100.0,9.8431,9.8504,9.8358,9.8431,105100.0
2007-11-13 13:30:00,13.5,13.51,13.45,13.45,112100.0,9.8431,9.8504,9.8067,9.8067,112100.0
2007-11-13 14:00:00,13.46,13.48,13.42,13.43,123500.0,9.814,9.8285,9.7848,9.7921,123500.0
2007-11-13 14:30:00,13.44,13.49,13.43,13.48,106800.0,9.7994,9.8358,9.7921,9.8285,106800.0
2007-11-13 15:00:00,13.49,13.56,13.48,13.55,102100.0,9.8358,9.8869,9.8285,9.8796,102100.0
2007-11-13 15:30:00,13.56,13.6,13.47,13.48,605100.0,9.8869,9.916,9.8212,9.8285,605100.0
2007-11-14 09:30:00,13.66,13.66,13.45,13.47,66900.0,9.9598,9.9598,9.8067,9.8212,66900.0
2007-11-14 10:00:00,13.46,13.48,13.4,13.41,34500.0,9.814,9.8285,9.7702,9.7775,34500.0
2007-11-14 10:30:00,13.4,13.4,13.34,13.34,32800.0,9.7702,9.7702,9.7265,9.7265,32800.0
2007-11-14 11:00:00,13.33,13.36,13.29,13.34,51100.0,9.7192,9.741,9.69,9.7265,51100.0
2007-11-14 11:30:00,13.34,13.4,13.33,13.39,52700.0,9.7265,9.7702,9.7192,9.7629,52700.0
2007-11-14 12:00:00,13.38,13.43,13.38,13.4,175000.0,9.7556,9.7921,9.7556,9.7702,175000.0
2007-11-14 12:30:00,13.4,13.51,13.39,13.45,222800.0,9.7702,9.8504,9.7629,9.8067,222800.0
2007-11-14 13:00:00,13.45,13.5,13.45,13.49,99400.0,9.8067,9.8431,9.8067,9.8358,99400.0
2007-11-14 13:30:00,13.49,13.5,13.49,13.49,79800.0,9.8358,9.8431,9.8358,9.8358,79800.0
2007-11-14 14:00:00,13.49,13.52,13.49,13.49,215200.0,9.8358,9.8577,9.8358,9.8358,215200.0
2007-11-14 14:30:00,13.49,13.52,13.48,13.48,118100.0,9.8358,9.8577,9.8285,9.8285,118100.0
2007-11-14 15:00:00,13.48,13.53,13.46,13.51,203300.0,9.8285,9.865,9.814,9.8504,203300.0
2007-11-14 15:30:00,13.5,13.51,13.39,13.4,161300.0,9.8431,9.8504,9.7629,9.7702,161300.0
2007-11-15 09:30:00,13.39,13.45,13.35,13.44,87000.0,9.7629,9.8067,9.7338,9.7994,87000.0
2007-11-15 10:00:00,13.44,13.5,13.41,13.47,56600.0,9.7994,9.8431,9.7775,9.8212,56600.0
2007-11-15 10:30:00,13.48,13.52,13.47,13.48,345700.0,9.8285,9.8577,9.8212,9.8285,345700.0
2007-11-15 11:00:00,13.48,13.51,13.47,13.5,99800.0,9.8285,9.8504,9.8212,9.8431,99800.0
2007-11-15 11:30:00,13.49,13.5,13.44,13.45,48800.0,9.8358,9.8431,9.7994,9.8067,48800.0
2007-11-15 12:00:00,13.46,13.51,13.45,13.45,139500.0,9.814,9.8504,9.8067,9.8067,139500.0
2007-11-15 12:30:00,13.45,13.49,13.45,13.47,120100.0,9.8067,9.8358,9.8067,9.8212,120100.0
2007-11-15 13:00:00,13.47,13.5,13.23,13.47,324000.0,9.8212,9.8431,9.6463,9.8212,324000.0
2007-11-15 13:30:00,13.48,13.5,13.47,13.5,59000.0,9.8285,9.8431,9.8212,9.8431,59000.0
2007-11-15 14:00:00,13.5,13.54,13.49,13.49,239200.0,9.8431,9.8723,9.8358,9.8358,239200.0
2007-11-15 14:30:00,13.49,13.51,13.48,13.49,127200.0,9.8358,9.8504,9.8285,9.8358,127200.0
2007-11-15 15:00:00,13.49,13.52,13.48,13.5,258300.0,9.8358,9.8577,9.8285,9.8431,258300.0
2007-11-15 15:30:00,13.49,13.52,13.41,13.52,251000.0,9.8358,9.8577,9.7775,9.8577,251000.0
2007-11-16 09:30:00,13.51,13.52,13.43,13.49,670900.0,9.8504,9.8577,9.7921,9.8358,670900.0
2007-11-16 10:00:00,13.48,13.49,13.39,13.39,61100.0,9.8285,9.8358,9.7629,9.7629,61100.0
2007-11-16 10:30:00,13.39,13.4,13.36,13.38,51400.0,9.7629,9.7702,9.741,9.7556,51400.0
2007-11-16 11:00:00,13.4,13.41,13.36,13.37,82300.0,9.7702,9.7775,9.741,9.7483,82300.0
2007-11-16 11:30:00,13.37,13.42,13.35,13.41,68400.0,9.7483,9.7848,9.7338,9.7775,68400.0
2007-11-16 12:00:00,13.41,13.48,13.41,13.45,56600.0,9.7775,9.8285,9.7775,9.8067,56600.0
2007-11-16 12:30:00,13.45,13.48,13.45,13.47,52100.0,9.8067,9.8285,9.8067,9.8212,52100.0
2007-11-16 13:00:00,13.47,13.5,13.47,13.48,113000.0,9.8212,9.8431,9.8212,9.8285,113000.0
2007-11-16 13:30:00,13.49,13.49,13.46,13.47,69700.0,9.8358,9.8358,9.814,9.8212,69700.0
2007-11-16 14:00:00,13.48,13.48,13.45,13.46,59300.0,9.8285,9.8285,9.8067,9.814,59300.0
2007-11-16 14:30:00,13.47,13.47,13.43,13.44,70400.0,9.8212,9.8212,9.7921,9.7994,70400.0
2007-11-16 15:00:00,13.45,13.47,13.44,13.46,72900.0,9.8067,9.8212,9.7994,9.814,72900.0
2007-11-16 15:30:00,13.46,13.5,13.45,13.5,117100.0,9.814,9.8431,9.8067,9.8431,117100.0
2007-11-19 09:30:00,13.54,13.54,13.33,13.39,41300.0,9.8723,9.8723,9.7192,9.7629,41300.0
2007-11-19 10:00:00,13.38,13.4,13.35,13.39,44100.0,9.7556,9.7702,9.7338,9.7629,44100.0
2007-11-19 10:30:00,13.39,13.4,13.33,13.39,749000.0,9.7629,9.7702,9.7192,9.7629,749000.0
2007-11-19 11:00:00,13.38,13.45,13.37,13.41,546500.0,9.7556,9.8067,9.7483,9.7775,546500.0
2007-11-19 11:30:00,13.41,13.5,13.41,13.49,93700.0,9.7775,9.8431,9.7775,9.8358,93700.0
2007-11-19 12:00:00,13.49,13.56,13.48,13.56,160100.0,9.8358,9.8869,9.8285,9.8869,160100.0
2007-11-19 12:30:00,13.56,13.61,13.55,13.58,114500.0,9.8869,9.9233,9.8796,9.9014,114500.0
2007-11-19 13:00:00,13.58,13.61,13.57,13.6,70300.0,9.9014,9.9233,9.8942,9.916,70300.0
2007-11-19 13:30:00,13.6,13.64,13.6,13.63,79200.0,9.916,9.9452,9.916,9.9379,79200.0
2007-11-19 14:00:00,13.62,13.68,13.62,13.68,195400.0,9.9306,9.9744,9.9306,9.9744,195400.0
2007-11-19 14:30:00,13.67,13.74,13.66,13.74,211900.0,9.9671,10.0181,9.9598,10.0181,211900.0
2007-11-19 15:00:00,13.74,13.83,13.74,13.81,292100.0,10.0181,10.0837,10.0181,10.0691,292100.0
2007-11-19 15:30:00,13.82,13.85,13.81,13.81,519200.0,10.0764,10.0983,10.0691,10.0691,519200.0
2007-11-20 09:30:00,13.75,13.87,13.72,13.72,1298000.0,10.0254,10.1129,10.0035,10.0035,1298000.0
2007-11-20 10:00:00,13.72,13.75,13.46,13.48,157100.0,10.0035,10.0254,9.814,9.8285,157100.0
2007-11-20 10:30:00,13.48,13.51,13.41,13.46,106500.0,9.8285,9.8504,9.7775,9.814,106500.0
2007-11-20 11:00:00,13.45,13.47,13.35,13.35,89200.0,9.8067,9.8212,9.7338,9.7338,89200.0
2007-11-20 11:30:00,13.36,13.37,13.26,13.26,103400.0,9.741,9.7483,9.6681,9.6681,103400.0
2007-11-20 12:00:00,13.25,13.36,13.23,13.34,98900.0,9.6608,9.741,9.6463,9.7265,98900.0
2007-11-20 12:30:00,13.35,13.35,13.26,13.28,71000.0,9.7338,9.7338,9.6681,9.6827,71000.0
2007-11-20 13:00:00,13.28,13.28,13.06,13.07,102400.0,9.6827,9.6827,9.5223,9.5296,102400.0
2007-11-20 13:30:00,13.08,13.14,13.08,13.1,57200.0,9.5369,9.5806,9.5369,9.5515,57200.0
2007-11-20 14:00:00,13.11,13.19,13.02,13.02,145800.0,9.5588,9.6171,9.4931,9.4931,145800.0
2007-11-20 14:30:00,13.02,13.03,12.97,13.02,181600.0,9.4931,9.5004,9.4567,9.4931,181600.0
2007-11-20 15:00:00,13.02,13.03,12.95,13.0,195200.0,9.4931,9.5004,9.4421,9.4786,195200.0
2007-11-20 15:30:00,13.0,13.02,12.98,12.99,271800.0,9.4786,9.4931,9.464,9.4713,271800.0
2007-11-21 09:30:00,13.02,13.07,12.95,12.99,316700.0,9.4931,9.5296,9.4421,9.4713,316700.0
2007-11-21 10:00:00,13.0,13.13,12.99,13.12,108200.0,9.4786,9.5733,9.4713,9.5661,108200.0
2007-11-21 10:30:00,13.12,13.15,13.1,13.11,92500.0,9.5661,9.5879,9.5515,9.5588,92500.0
2007-11-21 11:00:00,13.11,13.18,13.1,13.17,166600.0,9.5588,9.6098,9.5515,9.6025,166600.0
2007-11-21 11:30:00,13.18,13.2,13.16,13.17,68200.0,9.6098,9.6244,9.5952,9.6025,68200.0
2007-11-21 12:00:00,13.17,13.23,13.17,13.22,72100.0,9.6025,9.6463,9.6025,9.639,72100.0
2007-11-21 12:30:00,13.22,13.24,13.17,13.18,310100.0,9.639,9.6535,9.6025,9.6098,310100.0
2007-11-21 13:00:00,13.18,13.19,13.04,13.05,140500.0,9.6098,9.6171,9.5077,9.515,140500.0
2007-11-21 13:30:00,13.06,13.09,13.05,13.09,92600.0,9.5223,9.5442,9.515,9.5442,92600.0
2007-11-21 14:00:00,13.08,13.1,13.06,13.07,129900.0,9.5369,9.5515,9.5223,9.5296,129900.0
2007-11-21 14:30:00,13.07,13.15,13.07,13.14,197800.0,9.5296,9.5879,9.5296,9.5806,197800.0
2007-11-21 15:00:00,13.14,13.14,13.02,13.02,213400.0,9.5806,9.5806,9.4931,9.4931,213400.0
2007-11-21 15:30:00,13.03,13.03,12.91,12.92,259900.0,9.5004,9.5004,9.4129,9.4202,259900.0
2007-11-23 09:30:00,12.97,13.02,12.97,12.99,98600.0,9.4567,9.4931,9.4567,9.4713,98600.0
2007-11-23 10:00:00,12.98,13.0,12.97,12.99,60400.0,9.464,9.4786,9.4567,9.4713,60400.0
2007-11-23 10:30:00,13.0,13.01,12.99,13.0,41100.0,9.4786,9.4858,9.4713,9.4786,41100.0
2007-11-23 11:00:00,13.0,13.01,12.99,12.99,43100.0,9.4786,9.4858,9.4713,9.4713,43100.0
2007-11-23 11:30:00,13.0,13.01,12.99,13.01,49700.0,9.4786,9.4858,9.4713,9.4858,49700.0
2007-11-23 12:00:00,13.01,13.03,13.0,13.03,75500.0,9.4858,9.5004,9.4786,9.5004,75500.0
2007-11-23 12:30:00,13.03,13.05,12.96,12.96,78700.0,9.5004,9.515,9.4494,9.4494,78700.0
2007-11-26 09:30:00,12.96,12.97,12.9,12.96,58200.0,9.4494,9.4567,9.4056,9.4494,58200.0
2007-11-26 10:00:00,12.96,12.98,12.94,12.96,45900.0,9.4494,9.464,9.4348,9.4494,45900.0
2007-11-26 10:30:00,12.95,12.97,12.94,12.96,105500.0,9.4421,9.4567,9.4348,9.4494,105500.0
2007-11-26 11:00:00,12.96,13.01,12.96,13.0,83900.0,9.4494,9.4858,9.4494,9.4786,83900.0
2007-11-26 11:30:00,13.0,13.04,13.0,13.03,36000.0,9.4786,9.5077,9.4786,9.5004,36000.0
2007-11-26 12:00:00,13.03,13.04,13.01,13.04,62800.0,9.5004,9.5077,9.4858,9.5077,62800.0
2007-11-26 12:30:00,13.04,13.07,13.03,13.04,123000.0,9.5077,9.5296,9.5004,9.5077,123000.0
2007-11-26 13:00:00,13.04,13.05,12.96,12.97,131600.0,9.5077,9.515,9.4494,9.4567,131600.0
2007-11-26 13:30:00,12.97,13.03,12.97,12.98,129800.0,9.4567,9.5004,9.4567,9.464,129800.0
2007-11-26 14:00:00,12.98,13.02,12.98,13.0,184000.0,9.464,9.4931,9.464,9.4786,184000.0
2007-11-26 14:30:00,13.0,13.01,13.0,13.0,83200.0,9.4786,9.4858,9.4786,9.4786,83200.0
2007-11-26 15:00:00,13.0,13.01,12.97,12.98,220900.0,9.4786,9.4858,9.4567,9.464,220900.0
2007-11-26 15:30:00,12.98,13.05,12.9,12.94,289500.0,9.464,9.515,9.4056,9.4348,289500.0
2007-11-27 09:30:00,12.97,12.97,12.74,12.76,90100.0,9.4567,9.4567,9.289,9.3036,90100.0
2007-11-27 10:00:00,12.76,12.81,12.7,12.81,194700.0,9.3036,9.34,9.2598,9.34,194700.0
2007-11-27 10:30:00,12.81,12.87,12.81,12.85,82600.0,9.34,9.3838,9.34,9.3692,82600.0
2007-11-27 11:00:00,12.85,12.86,12.78,12.8,85500.0,9.3692,9.3765,9.3182,9.3327,85500.0
2007-11-27 11:30:00,12.8,12.81,12.79,12.8,298200.0,9.3327,9.34,9.3254,9.3327,298200.0
2007-11-27 12:00:00,12.8,12.81,12.78,12.8,209000.0,9.3327,9.34,9.3182,9.3327,209000.0
2007-11-27 12:30:00,12.8,12.84,12.8,12.81,162600.0,9.3327,9.3619,9.3327,9.34,162600.0
2007-11-27 13:00:00,12.81,12.84,12.81,12.84,111300.0,9.34,9.3619,9.34,9.3619,111300.0
2007-11-27 13:30:00,12.84,12.85,12.83,12.83,122500.0,9.3619,9.3692,9.3546,9.3546,122500.0
2007-11-27 14:00:00,12.84,12.87,12.82,12.86,149300.0,9.3619,9.3838,9.3473,9.3765,149300.0
2007-11-27 14:30:00,12.86,12.87,12.81,12.82,135800.0,9.3765,9.3838,9.34,9.3473,135800.0
2007-11-27 15:00:00,12.83,12.85,12.8,12.8,161600.0,9.3546,9.3692,9.3327,9.3327,161600.0
2007-11-27 15:30:00,12.8,12.85,12.78,12.84,321900.0,9.3327,9.3692,9.3182,9.3619,321900.0
2007-11-28 09:30:00,12.9,12.93,12.8,12.86,92000.0,9.4056,9.4275,9.3327,9.3765,92000.0
2007-11-28 10:00:00,12.86,12.94,12.84,12.9,152100.0,9.3765,9.4348,9.3619,9.4056,152100.0
2007-11-28 10:30:00,12.91,12.95,12.91,12.95,91100.0,9.4129,9.4421,9.4129,9.4421,91100.0
2007-11-28 11:00:00,12.95,13.0,12.94,13.0,53500.0,9.4421,9.4786,9.4348,9.4786,53500.0
2007-11-28 11:30:00,12.99,13.03,12.98,13.01,76500.0,9.4713,9.5004,9.464,9.4858,76500.0
2007-11-28 12:00:00,13.01,13.04,13.01,13.02,63300.0,9.4858,9.5077,9.4858,9.4931,63300.0
2007-11-28 12:30:00,13.02,13.05,13.02,13.04,39200.0,9.4931,9.515,9.4931,9.5077,39200.0
2007-11-28 13:00:00,13.03,13.06,13.03,13.05,40100.0,9.5004,9.5223,9.5004,9.515,40100.0
2007-11-28 13:30:00,13.04,13.07,13.02,13.03,61600.0,9.5077,9.5296,9.4931,9.5004,61600.0
2007-11-28 14:00:00,13.04,13.07,13.03,13.06,48800.0,9.5077,9.5296,9.5004,9.5223,48800.0
2007-11-28 14:30:00,13.07,13.07,13.05,13.06,52000.0,9.5296,9.5296,9.515,9.5223,52000.0
2007-11-28 15:00:00,13.06,13.15,13.06,13.13,130800.0,9.5223,9.5879,9.5223,9.5733,130800.0
2007-11-28 15:30:00,13.13,13.17,13.13,13.16,242300.0,9.5733,9.6025,9.5733,9.5952,242300.0
2007-11-29 09:30:00,13.07,13.14,13.0,13.04,66800.0,9.5296,9.5806,9.4786,9.5077,66800.0
2007-11-29 10:00:00,13.03,13.1,13.0,13.01,33700.0,9.5004,9.5515,9.4786,9.4858,33700.0
2007-11-29 10:30:00,13.01,13.04,13.0,13.04,40400.0,9.4858,9.5077,9.4786,9.5077,40400.0
2007-11-29 11:00:00,13.03,13.07,13.03,13.07,60300.0,9.5004,9.5296,9.5004,9.5296,60300.0
2007-11-29 11:30:00,13.06,13.11,13.06,13.11,60200.0,9.5223,9.5588,9.5223,9.5588,60200.0
2007-11-29 12:00:00,13.1,13.21,13.1,13.2,89800.0,9.5515,9.6317,9.5515,9.6244,89800.0
2007-11-29 12:30:00,13.2,13.21,13.19,13.19,69000.0,9.6244,9.6317,9.6171,9.6171,69000.0
2007-11-29 13:00:00,13.19,13.19,13.17,13.18,66900.0,9.6171,9.6171,9.6025,9.6098,66900.0
2007-11-29 13:30:00,13.17,13.18,13.14,13.17,56000.0,9.6025,9.6098,9.5806,9.6025,56000.0
2007-11-29 14:00:00,13.16,13.21,13.16,13.19,95600.0,9.5952,9.6317,9.5952,9.6171,95600.0
2007-11-29 14:30:00,13.19,13.2,13.15,13.16,101000.0,9.6171,9.6244,9.5879,9.5952,101000.0
2007-11-29 15:00:00,13.15,13.17,13.14,13.15,113700.0,9.5879,9.6025,9.5806,9.5879,113700.0
2007-11-29 15:30:00,13.15,13.16,13.11,13.15,211000.0,9.5879,9.5952,9.5588,9.5879,211000.0
2007-11-30 09:30:00,13.24,13.24,13.14,13.2,44600.0,9.6535,9.6535,9.5806,9.6244,44600.0
2007-11-30 10:00:00,13.18,13.2,13.13,13.16,27700.0,9.6098,9.6244,9.5733,9.5952,27700.0
2007-11-30 10:30:00,13.17,13.21,13.16,13.2,38800.0,9.6025,9.6317,9.5952,9.6244,38800.0
2007-11-30 11:00:00,13.2,13.25,13.2,13.23,98100.0,9.6244,9.6608,9.6244,9.6463,98100.0
2007-11-30 11:30:00,13.23,13.24,13.22,13.24,78700.0,9.6463,9.6535,9.639,9.6535,78700.0
2007-11-30 12:00:00,13.24,13.25,13.2,13.2,69300.0,9.6535,9.6608,9.6244,9.6244,69300.0
2007-11-30 12:30:00,13.2,13.22,13.2,13.2,55900.0,9.6244,9.639,9.6244,9.6244,55900.0
2007-11-30 13:00:00,13.2,13.24,13.2,13.24,16900.0,9.6244,9.6535,9.6244,9.6535,16900.0
2007-11-30 13:30:00,13.23,13.25,13.23,13.23,21000.0,9.6463,9.6608,9.6463,9.6463,21000.0
2007-11-30 14:00:00,13.22,13.28,13.21,13.27,50600.0,9.639,9.6827,9.6317,9.6754,50600.0
2007-11-30 14:30:00,13.27,13.29,13.23,13.23,127200.0,9.6754,9.69,9.6463,9.6463,127200.0
2007-11-30 15:00:00,13.23,13.26,13.23,13.26,43900.0,9.6463,9.6681,9.6463,9.6681,43900.0
2007-11-30 15:30:00,13.25,13.29,13.23,13.27,109400.0,9.6608,9.69,9.6463,9.6754,109400.0
2007-12-03 09:30:00,13.38,13.38,13.15,13.16,73300.0,9.7556,9.7556,9.5879,9.5952,73300.0
2007-12-03 10:00:00,13.16,13.18,13.03,13.1,84700.0,9.5952,9.6098,9.5004,9.5515,84700.0
2007-12-03 10:30:00,13.11,13.3,13.1,13.3,71300.0,9.5588,9.6973,9.5515,9.6973,71300.0
2007-12-03 11:00:00,13.29,13.3,13.17,13.18,67200.0,9.69,9.6973,9.6025,9.6098,67200.0
2007-12-03 11:30:00,13.18,13.21,13.18,13.21,53200.0,9.6098,9.6317,9.6098,9.6317,53200.0
2007-12-03 12:00:00,13.2,13.21,13.18,13.2,15700.0,9.6244,9.6317,9.6098,9.6244,15700.0
2007-12-03 12:30:00,13.2,13.24,13.19,13.24,30000.0,9.6244,9.6535,9.6171,9.6535,30000.0
2007-12-03 13:00:00,13.23,13.24,13.21,13.21,53500.0,9.6463,9.6535,9.6317,9.6317,53500.0
2007-12-03 13:30:00,13.21,13.21,13.17,13.17,87400.0,9.6317,9.6317,9.6025,9.6025,87400.0
2007-12-03 14:00:00,13.18,13.19,13.16,13.18,63800.0,9.6098,9.6171,9.5952,9.6098,63800.0
2007-12-03 14:30:00,13.18,13.19,13.14,13.15,62500.0,9.6098,9.6171,9.5806,9.5879,62500.0
2007-12-03 15:00:00,13.14,13.15,13.08,13.11,112400.0,9.5806,9.5879,9.5369,9.5588,112400.0
2007-12-03 15:30:00,13.11,13.12,13.03,13.05,177600.0,9.5588,9.5661,9.5004,9.515,177600.0
2007-12-04 09:30:00,12.94,12.98,12.87,12.87,85000.0,9.4348,9.464,9.3838,9.3838,85000.0
2007-12-04 10:00:00,12.88,12.89,12.85,12.89,100700.0,9.3911,9.3984,9.3692,9.3984,100700.0
2007-12-04 10:30:00,12.89,12.91,12.87,12.88,99400.0,9.3984,9.4129,9.3838,9.3911,99400.0
2007-12-04 11:00:00,12.88,12.92,12.87,12.92,90200.0,9.3911,9.4202,9.3838,9.4202,90200.0
2007-12-04 11:30:00,12.92,12.92,12.9,12.91,65700.0,9.4202,9.4202,9.4056,9.4129,65700.0
2007-12-04 12:00:00,12.91,12.93,12.9,12.93,75300.0,9.4129,9.4275,9.4056,9.4275,75300.0
2007-12-04 12:30:00,12.93,13.0,12.93,12.97,127000.0,9.4275,9.4786,9.4275,9.4567,127000.0
2007-12-04 13:00:00,12.97,13.01,12.97,13.01,55400.0,9.4567,9.4858,9.4567,9.4858,55400.0
2007-12-04 13:30:00,13.01,13.07,13.0,13.06,61300.0,9.4858,9.5296,9.4786,9.5223,61300.0
2007-12-04 14:00:00,13.06,13.07,13.02,13.05,59400.0,9.5223,9.5296,9.4931,9.515,59400.0
2007-12-04 14:30:00,13.06,13.11,13.05,13.1,57600.0,9.5223,9.5588,9.515,9.5515,57600.0
2007-12-04 15:00:00,13.1,13.12,13.08,13.11,71500.0,9.5515,9.5661,9.5369,9.5588,71500.0
2007-12-04 15:30:00,13.1,13.1,13.02,13.06,118500.0,9.5515,9.5515,9.4931,9.5223,118500.0
2007-12-05 09:30:00,13.16,13.2,13.12,13.19,65100.0,9.5952,9.6244,9.5661,9.6171,65100.0
2007-12-05 10:00:00,13.18,13.19,13.11,13.14,75600.0,9.6098,9.6171,9.5588,9.5806,75600.0
2007-12-05 10:30:00,13.13,13.16,13.11,13.15,53200.0,9.5733,9.5952,9.5588,9.5879,53200.0
2007-12-05 11:00:00,13.16,13.22,13.15,13.22,66800.0,9.5952,9.639,9.5879,9.639,66800.0
2007-12-05 11:30:00,13.22,13.24,13.21,13.21,42500.0,9.639,9.6535,9.6317,9.6317,42500.0
2007-12-05 12:00:00,13.21,13.24,13.21,13.23,44300.0,9.6317,9.6535,9.6317,9.6463,44300.0
2007-12-05 12:30:00,13.23,13.27,13.23,13.26,77700.0,9.6463,9.6754,9.6463,9.6681,77700.0
2007-12-05 13:00:00,13.26,13.33,13.26,13.33,77900.0,9.6681,9.7192,9.6681,9.7192,77900.0
2007-12-05 13:30:00,13.32,13.35,13.32,13.32,46900.0,9.7119,9.7338,9.7119,9.7119,46900.0
2007-12-05 14:00:00,13.32,13.34,13.32,13.33,68200.0,9.7119,9.7265,9.7119,9.7192,68200.0
2007-12-05 14:30:00,13.32,13.32,13.25,13.28,82400.0,9.7119,9.7119,9.6608,9.6827,82400.0
2007-12-05 15:00:00,13.27,13.32,13.27,13.29,140100.0,9.6754,9.7119,9.6754,9.69,140100.0
2007-12-05 15:30:00,13.28,13.38,13.28,13.36,114100.0,9.6827,9.7556,9.6827,9.741,114100.0
2007-12-06 09:30:00,13.39,13.5,13.37,13.49,65600.0,9.7629,9.8431,9.7483,9.8358,65600.0
2007-12-06 10:00:00,13.49,13.63,13.49,13.6,92100.0,9.8358,9.9379,9.8358,9.916,92100.0
2007-12-06 10:30:00,13.6,13.61,13.58,13.58,41200.0,9.916,9.9233,9.9014,9.9014,41200.0
2007-12-06 11:00:00,13.59,13.63,13.57,13.62,19700.0,9.9087,9.9379,9.8942,9.9306,19700.0
2007-12-06 11:30:00,13.62,13.66,13.61,13.64,90000.0,9.9306,9.9598,9.9233,9.9452,90000.0
2007-12-06 12:00:00,13.64,13.64,13.6,13.63,180500.0,9.9452,9.9452,9.916,9.9379,180500.0
2007-12-06 12:30:00,13.64,13.67,13.63,13.65,46000.0,9.9452,9.9671,9.9379,9.9525,46000.0
2007-12-06 13:00:00,13.66,13.67,13.6,13.6,28900.0,9.9598,9.9671,9.916,9.916,28900.0
2007-12-06 13:30:00,13.6,13.64,13.6,13.61,85100.0,9.916,9.9452,9.916,9.9233,85100.0
2007-12-06 14:00:00,13.61,13.68,13.61,13.68,489700.0,9.9233,9.9744,9.9233,9.9744,489700.0
2007-12-06 14:30:00,13.68,13.74,13.68,13.69,129400.0,9.9744,10.0181,9.9744,9.9817,129400.0
2007-12-06 15:00:00,13.69,13.7,13.61,13.66,78300.0,9.9817,9.9889,9.9233,9.9598,78300.0
2007-12-06 15:30:00,13.66,13.71,13.6,13.66,174400.0,9.9598,9.9962,9.916,9.9598,174400.0
2007-12-07 09:30:00,13.71,13.77,13.67,13.77,110000.0,9.9962,10.04,9.9671,10.04,110000.0
2007-12-07 10:00:00,13.77,13.81,13.74,13.75,75300.0,10.04,10.0691,10.0181,10.0254,75300.0
2007-12-07 10:30:00,13.75,13.75,13.67,13.7,40500.0,10.0254,10.0254,9.9671,9.9889,40500.0
2007-12-07 11:00:00,13.69,13.75,13.68,13.72,64800.0,9.9817,10.0254,9.9744,10.0035,64800.0
2007-12-07 11:30:00,13.72,13.74,13.7,13.71,26100.0,10.0035,10.0181,9.9889,9.9962,26100.0
2007-12-07 12:00:00,13.71,13.73,13.7,13.71,26800.0,9.9962,10.0108,9.9889,9.9962,26800.0
2007-12-07 12:30:00,13.71,13.74,13.71,13.74,21700.0,9.9962,10.0181,9.9962,10.0181,21700.0
2007-12-07 13:00:00,13.73,13.75,13.73,13.73,33100.0,10.0108,10.0254,10.0108,10.0108,33100.0
2007-12-07 13:30:00,13.74,13.74,13.73,13.73,25100.0,10.0181,10.0181,10.0108,10.0108,25100.0
2007-12-07 14:00:00,13.74,13.74,13.73,13.73,32400.0,10.0181,10.0181,10.0108,10.0108,32400.0
2007-12-07 14:30:00,13.73,13.75,13.73,13.74,46200.0,10.0108,10.0254,10.0108,10.0181,46200.0
2007-12-07 15:00:00,13.74,13.77,13.73,13.74,70100.0,10.0181,10.04,10.0108,10.0181,70100.0
2007-12-07 15:30:00,13.74,13.77,13.7,13.75,145800.0,10.0181,10.04,9.9889,10.0254,145800.0
2007-12-10 09:30:00,13.85,13.85,13.77,13.81,110100.0,10.0983,10.0983,10.04,10.0691,110100.0
2007-12-10 10:00:00,13.81,13.86,13.8,13.86,25900.0,10.0691,10.1056,10.0619,10.1056,25900.0
2007-12-10 10:30:00,13.86,13.87,13.81,13.82,17500.0,10.1056,10.1129,10.0691,10.0764,17500.0
2007-12-10 11:00:00,13.82,13.83,13.81,13.82,58700.0,10.0764,10.0837,10.0691,10.0764,58700.0
2007-12-10 11:30:00,13.82,13.82,13.78,13.81,62600.0,10.0764,10.0764,10.0473,10.0691,62600.0
2007-12-10 12:00:00,13.81,13.82,13.79,13.8,23500.0,10.0691,10.0764,10.0546,10.0619,23500.0
2007-12-10 12:30:00,13.8,13.81,13.8,13.8,15400.0,10.0619,10.0691,10.0619,10.0619,15400.0
2007-12-10 13:00:00,13.8,13.86,13.8,13.83,35000.0,10.0619,10.1056,10.0619,10.0837,35000.0
2007-12-10 13:30:00,13.84,13.84,13.82,13.84,33900.0,10.091,10.091,10.0764,10.091,33900.0
2007-12-10 14:00:00,13.83,13.86,13.82,13.85,95100.0,10.0837,10.1056,10.0764,10.0983,95100.0
2007-12-10 14:30:00,13.85,13.88,13.85,13.87,55300.0,10.0983,10.1202,10.0983,10.1129,55300.0
2007-12-10 15:00:00,13.86,13.9,13.85,13.85,79800.0,10.1056,10.1348,10.0983,10.0983,79800.0
2007-12-10 15:30:00,13.86,13.98,13.85,13.98,181400.0,10.1056,10.1931,10.0983,10.1931,181400.0
2007-12-11 09:30:00,14.0,14.0,13.96,13.99,98800.0,10.2077,10.2077,10.1785,10.2004,98800.0
2007-12-11 10:00:00,14.0,14.08,13.98,14.06,107400.0,10.2077,10.266,10.1931,10.2514,107400.0
2007-12-11 10:30:00,14.06,14.1,13.96,13.97,116400.0,10.2514,10.2806,10.1785,10.1858,116400.0
2007-12-11 11:00:00,13.95,13.98,13.92,13.96,72700.0,10.1712,10.1931,10.1493,10.1785,72700.0
2007-12-11 11:30:00,13.96,13.97,13.91,13.94,41400.0,10.1785,10.1858,10.1421,10.1639,41400.0
2007-12-11 12:00:00,13.95,13.95,13.89,13.94,60600.0,10.1712,10.1712,10.1275,10.1639,60600.0
2007-12-11 12:30:00,13.93,13.97,13.92,13.95,59200.0,10.1566,10.1858,10.1493,10.1712,59200.0
2007-12-11 13:00:00,13.95,13.98,13.94,13.97,148300.0,10.1712,10.1931,10.1639,10.1858,148300.0
2007-12-11 13:30:00,13.97,13.98,13.93,13.97,70400.0,10.1858,10.1931,10.1566,10.1858,70400.0
2007-12-11 14:00:00,13.98,14.0,13.9,13.91,138200.0,10.1931,10.2077,10.1348,10.1421,138200.0
2007-12-11 14:30:00,13.9,13.91,13.73,13.75,303800.0,10.1348,10.1421,10.0108,10.0254,303800.0
2007-12-11 15:00:00,13.74,13.76,13.69,13.73,226200.0,10.0181,10.0327,9.9817,10.0108,226200.0
2007-12-11 15:30:00,13.73,13.76,13.66,13.66,169600.0,10.0108,10.0327,9.9598,9.9598,169600.0
2007-12-12 09:30:00,13.83,14.03,13.76,13.94,63200.0,10.0837,10.2296,10.0327,10.1639,63200.0
2007-12-12 10:00:00,13.93,13.95,13.82,13.85,94500.0,10.1566,10.1712,10.0764,10.0983,94500.0
2007-12-12 10:30:00,13.86,13.86,13.8,13.8,65700.0,10.1056,10.1056,10.0619,10.0619,65700.0
2007-12-12 11:00:00,13.8,13.83,13.8,13.82,79900.0,10.0619,10.0837,10.0619,10.0764,79900.0
2007-12-12 11:30:00,13.83,13.87,13.8,13.8,70600.0,10.0837,10.1129,10.0619,10.0619,70600.0
2007-12-12 12:00:00,13.8,13.81,13.77,13.78,81500.0,10.0619,10.0691,10.04,10.0473,81500.0
2007-12-12 12:30:00,13.78,13.79,13.77,13.78,36100.0,10.0473,10.0546,10.04,10.0473,36100.0
2007-12-12 13:00:00,13.78,13.8,13.77,13.77,146300.0,10.0473,10.0619,10.04,10.04,146300.0
2007-12-12 13:30:00,13.77,13.8,13.77,13.8,41600.0,10.04,10.0619,10.04,10.0619,41600.0
2007-12-12 14:00:00,13.79,13.88,13.78,13.84,180300.0,10.0546,10.1202,10.0473,10.091,180300.0
2007-12-12 14:30:00,13.84,13.85,13.79,13.81,116900.0,10.091,10.0983,10.0546,10.0691,116900.0
2007-12-12 15:00:00,13.82,13.82,13.76,13.78,153100.0,10.0764,10.0764,10.0327,10.0473,153100.0
2007-12-12 15:30:00,13.77,13.82,13.77,13.81,111200.0,10.04,10.0764,10.04,10.0691,111200.0
2007-12-13 09:30:00,13.71,13.8,13.71,13.73,33200.0,9.9962,10.0619,9.9962,10.0108,33200.0
2007-12-13 10:00:00,13.73,13.76,13.65,13.66,49700.0,10.0108,10.0327,9.9525,9.9598,49700.0
2007-12-13 10:30:00,13.66,13.72,13.66,13.69,36600.0,9.9598,10.0035,9.9598,9.9817,36600.0
2007-12-13 11:00:00,13.69,13.71,13.65,13.7,33700.0,9.9817,9.9962,9.9525,9.9889,33700.0
2007-12-13 11:30:00,13.7,13.72,13.67,13.69,20000.0,9.9889,10.0035,9.9671,9.9817,20000.0
2007-12-13 12:00:00,13.69,13.69,13.64,13.65,17700.0,9.9817,9.9817,9.9452,9.9525,17700.0
2007-12-13 12:30:00,13.64,13.66,13.62,13.63,21300.0,9.9452,9.9598,9.9306,9.9379,21300.0
2007-12-13 13:00:00,13.63,13.67,13.62,13.67,28300.0,9.9379,9.9671,9.9306,9.9671,28300.0
2007-12-13 13:30:00,13.67,13.67,13.63,13.65,27000.0,9.9671,9.9671,9.9379,9.9525,27000.0
2007-12-13 14:00:00,13.66,13.75,13.65,13.75,43400.0,9.9598,10.0254,9.9525,10.0254,43400.0
2007-12-13 14:30:00,13.75,13.76,13.71,13.73,23900.0,10.0254,10.0327,9.9962,10.0108,23900.0
2007-12-13 15:00:00,13.73,13.77,13.7,13.77,42400.0,10.0108,10.04,9.9889,10.04,42400.0
2007-12-13 15:30:00,13.76,13.8,13.75,13.77,79600.0,10.0327,10.0619,10.0254,10.04,79600.0
2007-12-14 09:30:00,13.67,13.74,13.66,13.66,33500.0,9.9671,10.0181,9.9598,9.9598,33500.0
2007-12-14 10:00:00,13.68,13.72,13.66,13.67,30900.0,9.9744,10.0035,9.9598,9.9671,30900.0
2007-12-14 10:30:00,13.66,13.74,13.65,13.71,20300.0,9.9598,10.0181,9.9525,9.9962,20300.0
2007-12-14 11:00:00,13.72,13.73,13.65,13.66,1031500.0,10.0035,10.0108,9.9525,9.9598,1031500.0
2007-12-14 11:30:00,13.66,13.66,13.57,13.59,31600.0,9.9598,9.9598,9.8942,9.9087,31600.0
2007-12-14 12:00:00,13.57,13.59,13.55,13.56,67600.0,9.8942,9.9087,9.8796,9.8869,67600.0
2007-12-14 12:30:00,13.56,13.62,13.56,13.61,36400.0,9.8869,9.9306,9.8869,9.9233,36400.0
2007-12-14 13:00:00,13.62,13.68,13.61,13.67,46100.0,9.9306,9.9744,9.9233,9.9671,46100.0
2007-12-14 13:30:00,13.68,13.68,13.62,13.65,25600.0,9.9744,9.9744,9.9306,9.9525,25600.0
2007-12-14 14:00:00,13.64,13.65,13.61,13.63,46700.0,9.9452,9.9525,9.9233,9.9379,46700.0
2007-12-14 14:30:00,13.64,13.66,13.62,13.63,88100.0,9.9452,9.9598,9.9306,9.9379,88100.0
2007-12-14 15:00:00,13.64,13.66,13.61,13.64,65700.0,9.9452,9.9598,9.9233,9.9452,65700.0
2007-12-14 15:30:00,13.64,13.7,13.62,13.65,138700.0,9.9452,9.9889,9.9306,9.9525,138700.0
2007-12-17 09:30:00,13.56,13.66,13.54,13.56,56800.0,9.8869,9.9598,9.8723,9.8869,56800.0
2007-12-17 10:00:00,13.55,13.61,13.54,13.56,34100.0,9.8796,9.9233,9.8723,9.8869,34100.0
2007-12-17 10:30:00,13.56,13.6,13.55,13.56,33000.0,9.8869,9.916,9.8796,9.8869,33000.0
2007-12-17 11:00:00,13.58,13.58,13.5,13.5,28700.0,9.9014,9.9014,9.8431,9.8431,28700.0
2007-12-17 11:30:00,13.51,13.53,13.5,13.53,26200.0,9.8504,9.865,9.8431,9.865,26200.0
2007-12-17 12:00:00,13.53,13.58,13.52,13.57,20000.0,9.865,9.9014,9.8577,9.8942,20000.0
2007-12-17 12:30:00,13.58,13.59,13.52,13.56,23700.0,9.9014,9.9087,9.8577,9.8869,23700.0
2007-12-17 13:00:00,13.56,13.58,13.51,13.52,35400.0,9.8869,9.9014,9.8504,9.8577,35400.0
2007-12-17 13:30:00,13.53,13.54,13.51,13.52,42400.0,9.865,9.8723,9.8504,9.8577,42400.0
2007-12-17 14:00:00,13.52,13.55,13.52,13.53,30300.0,9.8577,9.8796,9.8577,9.865,30300.0
2007-12-17 14:30:00,13.54,13.56,13.51,13.53,48000.0,9.8723,9.8869,9.8504,9.865,48000.0
2007-12-17 15:00:00,13.53,13.55,13.51,13.52,41000.0,9.865,9.8796,9.8504,9.8577,41000.0
2007-12-17 15:30:00,13.53,13.56,13.51,13.54,122600.0,9.865,9.8869,9.8504,9.8723,122600.0
2007-12-18 09:30:00,13.63,13.65,13.55,13.63,63000.0,9.9379,9.9525,9.8796,9.9379,63000.0
2007-12-18 10:00:00,13.62,13.65,13.58,13.59,73500.0,9.9306,9.9525,9.9014,9.9087,73500.0
2007-12-18 10:30:00,13.59,13.65,13.58,13.64,75600.0,9.9087,9.9525,9.9014,9.9452,75600.0
2007-12-18 11:00:00,13.64,13.65,13.59,13.62,28600.0,9.9452,9.9525,9.9087,9.9306,28600.0
2007-12-18 11:30:00,13.63,13.65,13.6,13.62,44100.0,9.9379,9.9525,9.916,9.9306,44100.0
2007-12-18 12:00:00,13.62,13.69,13.61,13.63,83000.0,9.9306,9.9817,9.9233,9.9379,83000.0
2007-12-18 12:30:00,13.62,13.68,13.61,13.66,55900.0,9.9306,9.9744,9.9233,9.9598,55900.0
2007-12-18 13:00:00,13.66,13.7,13.63,13.7,35100.0,9.9598,9.9889,9.9379,9.9889,35100.0
2007-12-18 13:30:00,13.7,13.77,13.7,13.75,68000.0,9.9889,10.04,9.9889,10.0254,68000.0
2007-12-18 14:00:00,13.75,13.82,13.72,13.81,64500.0,10.0254,10.0764,10.0035,10.0691,64500.0
2007-12-18 14:30:00,13.82,13.9,13.8,13.82,68800.0,10.0764,10.1348,10.0619,10.0764,68800.0
2007-12-18 15:00:00,13.82,13.91,13.81,13.86,138800.0,10.0764,10.1421,10.0691,10.1056,138800.0
2007-12-18 15:30:00,13.86,13.91,13.8,13.83,129900.0,10.1056,10.1421,10.0619,10.0837,129900.0
2007-12-19 09:30:00,13.83,13.91,13.79,13.89,27100.0,10.0837,10.1421,10.0546,10.1275,27100.0
2007-12-19 10:00:00,13.9,13.9,13.85,13.85,33700.0,10.1348,10.1348,10.0983,10.0983,33700.0
2007-12-19 10:30:00,13.86,13.87,13.83,13.84,29800.0,10.1056,10.1129,10.0837,10.091,29800.0
2007-12-19 11:00:00,13.84,13.86,13.81,13.81,65300.0,10.091,10.1056,10.0691,10.0691,65300.0
2007-12-19 11:30:00,13.82,13.83,13.74,13.74,24600.0,10.0764,10.0837,10.0181,10.0181,24600.0
2007-12-19 12:00:00,13.74,13.78,13.74,13.76,23000.0,10.0181,10.0473,10.0181,10.0327,23000.0
2007-12-19 12:30:00,13.76,13.77,13.74,13.76,20700.0,10.0327,10.04,10.0181,10.0327,20700.0
2007-12-19 13:00:00,13.76,13.76,13.71,13.72,35000.0,10.0327,10.0327,9.9962,10.0035,35000.0
2007-12-19 13:30:00,13.72,13.74,13.69,13.71,47900.0,10.0035,10.0181,9.9817,9.9962,47900.0
2007-12-19 14:00:00,13.72,13.87,13.71,13.87,75900.0,10.0035,10.1129,9.9962,10.1129,75900.0
2007-12-19 14:30:00,13.86,13.87,13.78,13.78,52900.0,10.1056,10.1129,10.0473,10.0473,52900.0
2007-12-19 15:00:00,13.78,13.81,13.76,13.8,50300.0,10.0473,10.0691,10.0327,10.0619,50300.0
2007-12-19 15:30:00,13.8,13.86,13.79,13.79,77700.0,10.0619,10.1056,10.0546,10.0546,77700.0
2007-12-20 09:30:00,13.86,13.9,13.81,13.86,34200.0,10.1056,10.1348,10.0691,10.1056,34200.0
2007-12-20 10:00:00,13.85,13.87,13.8,13.8,27800.0,10.0983,10.1129,10.0619,10.0619,27800.0
2007-12-20 10:30:00,13.8,13.82,13.74,13.75,43000.0,10.0619,10.0764,10.0181,10.0254,43000.0
2007-12-20 11:00:00,13.75,13.77,13.7,13.72,46000.0,10.0254,10.04,9.9889,10.0035,46000.0
2007-12-20 11:30:00,13.72,13.72,13.64,13.65,33800.0,10.0035,10.0035,9.9452,9.9525,33800.0
2007-12-20 12:00:00,13.65,13.66,13.63,13.64,36200.0,9.9525,9.9598,9.9379,9.9452,36200.0
2007-12-20 12:30:00,13.64,13.66,13.62,13.65,21200.0,9.9452,9.9598,9.9306,9.9525,21200.0
2007-12-20 13:00:00,13.65,13.7,13.64,13.68,22300.0,9.9525,9.9889,9.9452,9.9744,22300.0
2007-12-20 13:30:00,13.69,13.72,13.68,13.7,43900.0,9.9817,10.0035,9.9744,9.9889,43900.0
2007-12-20 14:00:00,13.7,13.73,13.68,13.72,80200.0,9.9889,10.0108,9.9744,10.0035,80200.0
2007-12-20 14:30:00,13.72,13.76,13.72,13.74,52300.0,10.0035,10.0327,10.0035,10.0181,52300.0
2007-12-20 15:00:00,13.74,13.76,13.71,13.71,53500.0,10.0181,10.0327,9.9962,9.9962,53500.0
2007-12-20 15:30:00,13.72,13.84,13.71,13.84,109900.0,10.0035,10.091,9.9962,10.091,109900.0
2007-12-21 09:30:00,14.02,14.12,13.87,13.87,612800.0,10.2223,10.2952,10.1129,10.1129,612800.0
2007-12-21 10:00:00,13.89,13.89,13.84,13.85,68300.0,10.1275,10.1275,10.091,10.0983,68300.0
2007-12-21 10:30:00,13.85,13.86,13.82,13.85,55900.0,10.0983,10.1056,10.0764,10.0983,55900.0
2007-12-21 11:00:00,13.85,13.88,13.83,13.86,38000.0,10.0983,10.1202,10.0837,10.1056,38000.0
2007-12-21 11:30:00,13.87,13.95,13.86,13.94,42800.0,10.1129,10.1712,10.1056,10.1639,42800.0
2007-12-21 12:00:00,13.95,13.97,13.9,13.92,48900.0,10.1712,10.1858,10.1348,10.1493,48900.0
2007-12-21 12:30:00,13.93,13.95,13.89,13.91,66900.0,10.1566,10.1712,10.1275,10.1421,66900.0
2007-12-21 13:00:00,13.92,13.93,13.91,13.93,17000.0,10.1493,10.1566,10.1421,10.1566,17000.0
2007-12-21 13:30:00,13.93,13.97,13.92,13.97,25000.0,10.1566,10.1858,10.1493,10.1858,25000.0
2007-12-21 14:00:00,13.97,13.99,13.96,13.98,22500.0,10.1858,10.2004,10.1785,10.1931,22500.0
2007-12-21 14:30:00,13.99,13.99,13.98,13.98,23500.0,10.2004,10.2004,10.1931,10.1931,23500.0
2007-12-21 15:00:00,13.99,13.99,13.96,13.97,69500.0,10.2004,10.2004,10.1785,10.1858,69500.0
2007-12-21 15:30:00,13.97,13.98,13.94,13.95,155100.0,10.1858,10.1931,10.1639,10.1712,155100.0
2007-12-24 09:30:00,13.85,14.05,13.85,13.98,104100.0,10.0983,10.2441,10.0983,10.1931,104100.0
2007-12-24 10:00:00,13.98,14.0,13.96,13.99,48200.0,10.1931,10.2077,10.1785,10.2004,48200.0
2007-12-24 10:30:00,13.99,14.0,13.98,13.98,29300.0,10.2004,10.2077,10.1931,10.1931,29300.0
2007-12-24 11:00:00,13.99,14.04,13.98,14.03,39800.0,10.2004,10.2368,10.1931,10.2296,39800.0
2007-12-24 11:30:00,14.03,14.09,14.01,14.08,36700.0,10.2296,10.2733,10.215,10.266,36700.0
2007-12-24 12:00:00,14.08,14.09,14.07,14.09,44700.0,10.266,10.2733,10.2587,10.2733,44700.0
2007-12-24 12:30:00,14.08,14.1,14.08,14.1,38200.0,10.266,10.2806,10.266,10.2806,38200.0
2007-12-24 13:00:00,14.1,14.1,14.08,14.08,5100.0,10.2806,10.2806,10.266,10.266,5100.0
2007-12-24 13:30:00,14.08,14.08,14.08,14.08,0.0,10.266,10.266,10.266,10.266,0.0
2007-12-24 14:00:00,14.08,14.08,14.08,14.08,0.0,10.266,10.266,10.266,10.266,0.0
2007-12-24 14:30:00,14.08,14.08,14.08,14.08,0.0,10.266,10.266,10.266,10.266,0.0
2007-12-24 15:00:00,14.08,14.08,14.08,14.08,0.0,10.266,10.266,10.266,10.266,0.0
2007-12-24 15:30:00,14.08,14.08,14.08,14.08,0.0,10.266,10.266,10.266,10.266,0.0
2007-12-26 09:30:00,14.05,14.05,13.99,13.99,41200.0,10.2441,10.2441,10.2004,10.2004,41200.0
2007-12-26 10:00:00,14.0,14.01,13.99,14.0,26500.0,10.2077,10.215,10.2004,10.2077,26500.0
2007-12-26 10:30:00,14.0,14.0,13.98,13.98,21100.0,10.2077,10.2077,10.1931,10.1931,21100.0
2007-12-26 11:00:00,13.98,14.0,13.98,13.99,26700.0,10.1931,10.2077,10.1931,10.2004,26700.0
2007-12-26 11:30:00,14.0,14.0,13.97,13.97,48600.0,10.2077,10.2077,10.1858,10.1858,48600.0
2007-12-26 12:00:00,13.97,13.99,13.97,13.98,6900.0,10.1858,10.2004,10.1858,10.1931,6900.0
2007-12-26 12:30:00,13.98,13.99,13.98,13.99,26800.0,10.1931,10.2004,10.1931,10.2004,26800.0
2007-12-26 13:00:00,13.99,14.0,13.96,13.97,57300.0,10.2004,10.2077,10.1785,10.1858,57300.0
2007-12-26 13:30:00,13.97,13.99,13.96,13.98,45700.0,10.1858,10.2004,10.1785,10.1931,45700.0
2007-12-26 14:00:00,13.98,13.99,13.96,13.98,39900.0,10.1931,10.2004,10.1785,10.1931,39900.0
2007-12-26 14:30:00,13.98,13.99,13.98,13.98,59400.0,10.1931,10.2004,10.1931,10.1931,59400.0
2007-12-26 15:00:00,13.99,13.99,13.98,13.99,58700.0,10.2004,10.2004,10.1931,10.2004,58700.0
2007-12-26 15:30:00,13.98,14.0,13.98,13.98,100800.0,10.1931,10.2077,10.1931,10.1931,100800.0
2007-12-27 09:30:00,13.96,13.99,13.88,13.93,19700.0,10.1785,10.2004,10.1202,10.1566,19700.0
2007-12-27 10:00:00,13.93,13.99,13.93,13.98,27000.0,10.1566,10.2004,10.1566,10.1931,27000.0
2007-12-27 10:30:00,13.98,13.99,13.94,13.94,34800.0,10.1931,10.2004,10.1639,10.1639,34800.0
2007-12-27 11:00:00,13.94,13.96,13.94,13.95,34300.0,10.1639,10.1785,10.1639,10.1712,34300.0
2007-12-27 11:30:00,13.95,13.96,13.94,13.96,19800.0,10.1712,10.1785,10.1639,10.1785,19800.0
2007-12-27 12:00:00,13.95,13.95,13.93,13.94,42900.0,10.1712,10.1712,10.1566,10.1639,42900.0
2007-12-27 12:30:00,13.95,13.96,13.93,13.96,25900.0,10.1712,10.1785,10.1566,10.1785,25900.0
2007-12-27 13:00:00,13.95,13.97,13.94,13.97,23200.0,10.1712,10.1858,10.1639,10.1858,23200.0
2007-12-27 13:30:00,13.98,13.99,13.96,13.97,21000.0,10.1931,10.2004,10.1785,10.1858,21000.0
2007-12-27 14:00:00,13.97,13.99,13.97,13.97,33100.0,10.1858,10.2004,10.1858,10.1858,33100.0
2007-12-27 14:30:00,13.97,13.98,13.92,13.92,65800.0,10.1858,10.1931,10.1493,10.1493,65800.0
2007-12-27 15:00:00,13.93,13.95,13.92,13.93,27200.0,10.1566,10.1712,10.1493,10.1566,27200.0
2007-12-27 15:30:00,13.93,13.94,13.88,13.88,71400.0,10.1566,10.1639,10.1202,10.1202,71400.0
2007-12-28 09:30:00,13.93,14.01,13.93,13.99,76800.0,10.1566,10.215,10.1566,10.2004,76800.0
2007-12-28 10:00:00,13.98,13.98,13.9,13.92,43000.0,10.1931,10.1931,10.1348,10.1493,43000.0
2007-12-28 10:30:00,13.92,13.93,13.92,13.93,2000.0,10.1493,10.1566,10.1493,10.1566,2000.0
2007-12-28 11:00:00,13.94,13.98,13.93,13.97,45800.0,10.1639,10.1931,10.1566,10.1858,45800.0
2007-12-28 11:30:00,13.97,13.99,13.95,13.98,27800.0,10.1858,10.2004,10.1712,10.1931,27800.0
2007-12-28 12:00:00,13.98,14.02,13.98,14.01,30200.0,10.1931,10.2223,10.1931,10.215,30200.0
2007-12-28 12:30:00,14.01,14.06,14.01,14.02,88800.0,10.215,10.2514,10.215,10.2223,88800.0
2007-12-28 13:00:00,14.03,14.08,14.02,14.07,37500.0,10.2296,10.266,10.2223,10.2587,37500.0
2007-12-28 13:30:00,14.07,14.1,14.05,14.06,65000.0,10.2587,10.2806,10.2441,10.2514,65000.0
2007-12-28 14:00:00,14.06,14.07,14.03,14.04,30900.0,10.2514,10.2587,10.2296,10.2368,30900.0
2007-12-28 14:30:00,14.04,14.05,14.02,14.03,49200.0,10.2368,10.2441,10.2223,10.2296,49200.0
2007-12-28 15:00:00,14.03,14.03,14.0,14.01,29200.0,10.2296,10.2296,10.2077,10.215,29200.0
2007-12-28 15:30:00,14.01,14.06,14.0,14.04,139200.0,10.215,10.2514,10.2077,10.2368,139200.0
2007-12-31 09:30:00,14.07,14.07,13.96,14.04,42900.0,10.2587,10.2587,10.1785,10.2368,42900.0
2007-12-31 10:00:00,14.05,14.06,14.04,14.06,53900.0,10.2441,10.2514,10.2368,10.2514,53900.0
2007-12-31 10:30:00,14.06,14.07,13.96,13.97,131400.0,10.2514,10.2587,10.1785,10.1858,131400.0
2007-12-31 11:00:00,13.96,13.99,13.95,13.97,47700.0,10.1785,10.2004,10.1712,10.1858,47700.0
2007-12-31 11:30:00,13.96,13.99,13.96,13.97,21300.0,10.1785,10.2004,10.1785,10.1858,21300.0
2007-12-31 12:00:00,13.98,14.0,13.96,13.98,29200.0,10.1931,10.2077,10.1785,10.1931,29200.0
2007-12-31 12:30:00,13.98,13.99,13.98,13.98,14400.0,10.1931,10.2004,10.1931,10.1931,14400.0
2007-12-31 13:00:00,13.98,14.0,13.96,13.99,35700.0,10.1931,10.2077,10.1785,10.2004,35700.0
2007-12-31 13:30:00,14.0,14.0,13.99,14.0,18700.0,10.2077,10.2077,10.2004,10.2077,18700.0
2007-12-31 14:00:00,14.0,14.04,13.99,14.02,89200.0,10.2077,10.2368,10.2004,10.2223,89200.0
2007-12-31 14:30:00,14.02,14.1,14.02,14.06,75700.0,10.2223,10.2806,10.2223,10.2514,75700.0
2007-12-31 15:00:00,14.05,14.1,14.04,14.09,73500.0,10.2441,10.2806,10.2368,10.2733,73500.0
2007-12-31 15:30:00,14.09,14.15,14.04,14.04,310800.0,10.2733,10.317,10.2368,10.2368,310800.0
2008-01-02 09:30:00,13.98,14.0,13.93,13.97,83200.0,10.1931,10.2077,10.1566,10.1858,83200.0
2008-01-02 10:00:00,13.96,13.97,13.87,13.9,90800.0,10.1785,10.1858,10.1129,10.1348,90800.0
2008-01-02 10:30:00,13.9,13.91,13.82,13.82,79900.0,10.1348,10.1421,10.0764,10.0764,79900.0
2008-01-02 11:00:00,13.83,13.88,13.8,13.81,90900.0,10.0837,10.1202,10.0619,10.0691,90900.0
2008-01-02 11:30:00,13.81,13.83,13.79,13.82,96800.0,10.0691,10.0837,10.0546,10.0764,96800.0
2008-01-02 12:00:00,13.83,13.83,13.75,13.76,95900.0,10.0837,10.0837,10.0254,10.0327,95900.0
2008-01-02 12:30:00,13.76,13.78,13.7,13.75,206100.0,10.0327,10.0473,9.9889,10.0254,206100.0
2008-01-02 13:00:00,13.74,13.79,13.69,13.75,139000.0,10.0181,10.0546,9.9817,10.0254,139000.0
2008-01-02 13:30:00,13.75,13.89,13.75,13.88,44000.0,10.0254,10.1275,10.0254,10.1202,44000.0
2008-01-02 14:00:00,13.89,14.0,13.88,13.94,83000.0,10.1275,10.2077,10.1202,10.1639,83000.0
2008-01-02 14:30:00,13.93,13.95,13.88,13.92,67900.0,10.1566,10.1712,10.1202,10.1493,67900.0
2008-01-02 15:00:00,13.92,13.93,13.85,13.85,83400.0,10.1493,10.1566,10.0983,10.0983,83400.0
2008-01-02 15:30:00,13.85,13.89,13.85,13.87,153500.0,10.0983,10.1275,10.0983,10.1129,153500.0
2008-01-03 09:30:00,13.93,13.93,13.83,13.92,41000.0,10.1566,10.1566,10.0837,10.1493,41000.0
2008-01-03 10:00:00,13.92,13.93,13.91,13.91,25300.0,10.1493,10.1566,10.1421,10.1421,25300.0
2008-01-03 10:30:00,13.92,13.92,13.87,13.91,103500.0,10.1493,10.1493,10.1129,10.1421,103500.0
2008-01-03 11:00:00,13.91,13.92,13.89,13.9,40600.0,10.1421,10.1493,10.1275,10.1348,40600.0
2008-01-03 11:30:00,13.91,13.92,13.9,13.9,33800.0,10.1421,10.1493,10.1348,10.1348,33800.0
2008-01-03 12:00:00,13.9,13.9,13.81,13.81,151700.0,10.1348,10.1348,10.0691,10.0691,151700.0
2008-01-03 12:30:00,13.81,13.82,13.74,13.74,52000.0,10.0691,10.0764,10.0181,10.0181,52000.0
2008-01-03 13:00:00,13.76,13.76,13.7,13.71,52800.0,10.0327,10.0327,9.9889,9.9962,52800.0
2008-01-03 13:30:00,13.7,13.76,13.7,13.71,36600.0,9.9889,10.0327,9.9889,9.9962,36600.0
2008-01-03 14:00:00,13.7,13.72,13.69,13.7,38100.0,9.9889,10.0035,9.9817,9.9889,38100.0
2008-01-03 14:30:00,13.7,13.71,13.68,13.68,49900.0,9.9889,9.9962,9.9744,9.9744,49900.0
2008-01-03 15:00:00,13.69,13.69,13.62,13.62,62100.0,9.9817,9.9817,9.9306,9.9306,62100.0
2008-01-03 15:30:00,13.62,13.68,13.61,13.63,108500.0,9.9306,9.9744,9.9233,9.9379,108500.0
2008-01-04 09:30:00,13.46,13.56,13.42,13.52,66300.0,9.814,9.8869,9.7848,9.8577,66300.0
2008-01-04 10:00:00,13.52,13.53,13.38,13.39,65700.0,9.8577,9.865,9.7556,9.7629,65700.0
2008-01-04 10:30:00,13.39,13.46,13.35,13.38,171700.0,9.7629,9.814,9.7338,9.7556,171700.0
2008-01-04 11:00:00,13.37,13.43,13.34,13.42,51700.0,9.7483,9.7921,9.7265,9.7848,51700.0
2008-01-04 11:30:00,13.43,13.44,13.39,13.43,37900.0,9.7921,9.7994,9.7629,9.7921,37900.0
2008-01-04 12:00:00,13.44,13.45,13.37,13.37,43500.0,9.7994,9.8067,9.7483,9.7483,43500.0
2008-01-04 12:30:00,13.36,13.41,13.31,13.4,63600.0,9.741,9.7775,9.7046,9.7702,63600.0
2008-01-04 13:00:00,13.4,13.43,13.35,13.35,72400.0,9.7702,9.7921,9.7338,9.7338,72400.0
2008-01-04 13:30:00,13.35,13.42,13.33,13.41,57100.0,9.7338,9.7848,9.7192,9.7775,57100.0
2008-01-04 14:00:00,13.41,13.43,13.32,13.32,59800.0,9.7775,9.7921,9.7119,9.7119,59800.0
2008-01-04 14:30:00,13.32,13.34,13.28,13.34,55800.0,9.7119,9.7265,9.6827,9.7265,55800.0
2008-01-04 15:00:00,13.35,13.38,13.26,13.3,161100.0,9.7338,9.7556,9.6681,9.6973,161100.0
2008-01-04 15:30:00,13.3,13.33,13.28,13.28,111300.0,9.6973,9.7192,9.6827,9.6827,111300.0
2008-01-07 09:30:00,13.39,13.51,13.35,13.48,73000.0,9.7629,9.8504,9.7338,9.8285,73000.0
2008-01-07 10:00:00,13.49,13.5,13.42,13.47,94600.0,9.8358,9.8431,9.7848,9.8212,94600.0
2008-01-07 10:30:00,13.46,13.5,13.36,13.36,146400.0,9.814,9.8431,9.741,9.741,146400.0
2008-01-07 11:00:00,13.36,13.48,13.36,13.4,44200.0,9.741,9.8285,9.741,9.7702,44200.0
2008-01-07 11:30:00,13.39,13.49,13.39,13.47,71000.0,9.7629,9.8358,9.7629,9.8212,71000.0
2008-01-07 12:00:00,13.46,13.47,13.41,13.43,31200.0,9.814,9.8212,9.7775,9.7921,31200.0
2008-01-07 12:30:00,13.44,13.45,13.42,13.43,47900.0,9.7994,9.8067,9.7848,9.7921,47900.0
2008-01-07 13:00:00,13.42,13.44,13.42,13.43,39300.0,9.7848,9.7994,9.7848,9.7921,39300.0
2008-01-07 13:30:00,13.43,13.45,13.39,13.42,52600.0,9.7921,9.8067,9.7629,9.7848,52600.0
2008-01-07 14:00:00,13.42,13.42,13.36,13.38,70300.0,9.7848,9.7848,9.741,9.7556,70300.0
2008-01-07 14:30:00,13.39,13.42,13.31,13.33,53400.0,9.7629,9.7848,9.7046,9.7192,53400.0
2008-01-07 15:00:00,13.34,13.43,13.34,13.36,66600.0,9.7265,9.7921,9.7265,9.741,66600.0
2008-01-07 15:30:00,13.36,13.43,13.35,13.39,114400.0,9.741,9.7921,9.7338,9.7629,114400.0
2008-01-08 09:30:00,13.46,13.52,13.42,13.5,30400.0,9.814,9.8577,9.7848,9.8431,30400.0
2008-01-08 10:00:00,13.51,13.64,13.5,13.61,348600.0,9.8504,9.9452,9.8431,9.9233,348600.0
2008-01-08 10:30:00,13.6,13.64,13.59,13.64,39700.0,9.916,9.9452,9.9087,9.9452,39700.0
2008-01-08 11:00:00,13.63,13.64,13.54,13.56,52400.0,9.9379,9.9452,9.8723,9.8869,52400.0
2008-01-08 11:30:00,13.55,13.55,13.41,13.44,78700.0,9.8796,9.8796,9.7775,9.7994,78700.0
2008-01-08 12:00:00,13.44,13.49,13.42,13.46,50800.0,9.7994,9.8358,9.7848,9.814,50800.0
2008-01-08 12:30:00,13.47,13.47,13.42,13.44,41800.0,9.8212,9.8212,9.7848,9.7994,41800.0
2008-01-08 13:00:00,13.44,13.45,13.38,13.41,67500.0,9.7994,9.8067,9.7556,9.7775,67500.0
2008-01-08 13:30:00,13.41,13.42,13.35,13.36,53500.0,9.7775,9.7848,9.7338,9.741,53500.0
2008-01-08 14:00:00,13.36,13.4,13.35,13.39,55800.0,9.741,9.7702,9.7338,9.7629,55800.0
2008-01-08 14:30:00,13.38,13.4,13.27,13.27,90500.0,9.7556,9.7702,9.6754,9.6754,90500.0
2008-01-08 15:00:00,13.27,13.32,13.25,13.31,157800.0,9.6754,9.7119,9.6608,9.7046,157800.0
2008-01-08 15:30:00,13.31,13.34,13.24,13.27,146900.0,9.7046,9.7265,9.6535,9.6754,146900.0
2008-01-09 09:30:00,13.21,13.28,13.19,13.27,43200.0,9.6317,9.6827,9.6171,9.6754,43200.0
2008-01-09 10:00:00,13.26,13.31,13.24,13.31,49800.0,9.6681,9.7046,9.6535,9.7046,49800.0
2008-01-09 10:30:00,13.31,13.32,13.28,13.32,31600.0,9.7046,9.7119,9.6827,9.7119,31600.0
2008-01-09 11:00:00,13.32,13.33,13.3,13.31,28800.0,9.7119,9.7192,9.6973,9.7046,28800.0
2008-01-09 11:30:00,13.3,13.31,13.27,13.27,42100.0,9.6973,9.7046,9.6754,9.6754,42100.0
2008-01-09 12:00:00,13.27,13.32,13.24,13.31,55300.0,9.6754,9.7119,9.6535,9.7046,55300.0
2008-01-09 12:30:00,13.31,13.33,13.27,13.33,46800.0,9.7046,9.7192,9.6754,9.7192,46800.0
2008-01-09 13:00:00,13.32,13.33,13.26,13.29,41600.0,9.7119,9.7192,9.6681,9.69,41600.0
2008-01-09 13:30:00,13.28,13.3,13.24,13.24,137300.0,9.6827,9.6973,9.6535,9.6535,137300.0
2008-01-09 14:00:00,13.24,13.28,13.23,13.27,94200.0,9.6535,9.6827,9.6463,9.6754,94200.0
2008-01-09 14:30:00,13.27,13.34,13.25,13.3,70300.0,9.6754,9.7265,9.6608,9.6973,70300.0
2008-01-09 15:00:00,13.3,13.35,13.3,13.32,66200.0,9.6973,9.7338,9.6973,9.7119,66200.0
2008-01-09 15:30:00,13.32,13.35,13.29,13.3,112800.0,9.7119,9.7338,9.69,9.6973,112800.0
2008-01-10 09:30:00,13.18,13.31,13.18,13.29,34700.0,9.6098,9.7046,9.6098,9.69,34700.0
2008-01-10 10:00:00,13.3,13.36,13.29,13.34,41700.0,9.6973,9.741,9.69,9.7265,41700.0
2008-01-10 10:30:00,13.33,13.37,13.3,13.31,15200.0,9.7192,9.7483,9.6973,9.7046,15200.0
2008-01-10 11:00:00,13.3,13.34,13.3,13.32,21300.0,9.6973,9.7265,9.6973,9.7119,21300.0
2008-01-10 11:30:00,13.34,13.36,13.31,13.33,45500.0,9.7265,9.741,9.7046,9.7192,45500.0
2008-01-10 12:00:00,13.34,13.45,13.33,13.37,30500.0,9.7265,9.8067,9.7192,9.7483,30500.0
2008-01-10 12:30:00,13.38,13.43,13.32,13.42,31800.0,9.7556,9.7921,9.7119,9.7848,31800.0
2008-01-10 13:00:00,13.41,13.46,13.39,13.42,33100.0,9.7775,9.814,9.7629,9.7848,33100.0
2008-01-10 13:30:00,13.41,13.42,13.34,13.36,52200.0,9.7775,9.7848,9.7265,9.741,52200.0
2008-01-10 14:00:00,13.37,13.43,13.35,13.41,46100.0,9.7483,9.7921,9.7338,9.7775,46100.0
2008-01-10 14:30:00,13.4,13.47,13.4,13.47,25200.0,9.7702,9.8212,9.7702,9.8212,25200.0
2008-01-10 15:00:00,13.46,13.5,13.43,13.47,45600.0,9.814,9.8431,9.7921,9.8212,45600.0
2008-01-10 15:30:00,13.48,13.5,13.39,13.41,77500.0,9.8285,9.8431,9.7629,9.7775,77500.0
2008-01-11 09:30:00,13.36,13.37,13.3,13.35,45800.0,9.7705,9.7778,9.7266,9.7632,45800.0
2008-01-11 10:00:00,13.35,13.35,13.27,13.31,46700.0,9.7632,9.7632,9.7047,9.7339,46700.0
2008-01-11 10:30:00,13.31,13.4,13.28,13.39,50400.0,9.7339,9.7998,9.712,9.7925,50400.0
2008-01-11 11:00:00,13.4,13.4,13.27,13.3,55200.0,9.7998,9.7998,9.7047,9.7266,55200.0
2008-01-11 11:30:00,13.31,13.33,13.28,13.29,44500.0,9.7339,9.7486,9.712,9.7193,44500.0
2008-01-11 12:00:00,13.3,13.31,13.24,13.27,52400.0,9.7266,9.7339,9.6828,9.7047,52400.0
2008-01-11 12:30:00,13.28,13.29,13.19,13.27,75600.0,9.712,9.7193,9.6462,9.7047,75600.0
2008-01-11 13:00:00,13.27,13.27,13.21,13.24,28700.0,9.7047,9.7047,9.6608,9.6828,28700.0
2008-01-11 13:30:00,13.25,13.29,13.25,13.29,74900.0,9.6901,9.7193,9.6901,9.7193,74900.0
2008-01-11 14:00:00,13.29,13.32,13.25,13.29,42100.0,9.7193,9.7413,9.6901,9.7193,42100.0
2008-01-11 14:30:00,13.29,13.3,13.21,13.25,57800.0,9.7193,9.7266,9.6608,9.6901,57800.0
2008-01-11 15:00:00,13.25,13.28,13.24,13.28,96100.0,9.6901,9.712,9.6828,9.712,96100.0
2008-01-11 15:30:00,13.28,13.3,13.22,13.23,71100.0,9.712,9.7266,9.6681,9.6754,71100.0
2008-01-14 09:30:00,13.34,13.34,13.25,13.25,34900.0,9.7559,9.7559,9.6901,9.6901,34900.0
2008-01-14 10:00:00,13.25,13.27,13.22,13.27,42700.0,9.6901,9.7047,9.6681,9.7047,42700.0
2008-01-14 10:30:00,13.27,13.34,13.27,13.34,26100.0,9.7047,9.7559,9.7047,9.7559,26100.0
2008-01-14 11:00:00,13.32,13.36,13.32,13.36,28100.0,9.7413,9.7705,9.7413,9.7705,28100.0
2008-01-14 11:30:00,13.36,13.38,13.35,13.35,22500.0,9.7705,9.7851,9.7632,9.7632,22500.0
2008-01-14 12:00:00,13.35,13.35,13.31,13.34,33800.0,9.7632,9.7632,9.7339,9.7559,33800.0
2008-01-14 12:30:00,13.33,13.35,13.27,13.34,82600.0,9.7486,9.7632,9.7047,9.7559,82600.0
2008-01-14 13:00:00,13.33,13.37,13.32,13.32,97400.0,9.7486,9.7778,9.7413,9.7413,97400.0
2008-01-14 13:30:00,13.32,13.34,13.3,13.33,36400.0,9.7413,9.7559,9.7266,9.7486,36400.0
2008-01-14 14:00:00,13.33,13.35,13.32,13.34,28100.0,9.7486,9.7632,9.7413,9.7559,28100.0
2008-01-14 14:30:00,13.34,13.36,13.33,13.33,63900.0,9.7559,9.7705,9.7486,9.7486,63900.0
2008-01-14 15:00:00,13.34,13.36,13.32,13.35,78700.0,9.7559,9.7705,9.7413,9.7632,78700.0
2008-01-14 15:30:00,13.35,13.4,13.34,13.4,98600.0,9.7632,9.7998,9.7559,9.7998,98600.0
2008-01-15 09:30:00,13.35,13.35,13.08,13.11,51700.0,9.7632,9.7632,9.5657,9.5877,51700.0
2008-01-15 10:00:00,13.11,13.13,12.92,12.92,78500.0,9.5877,9.6023,9.4487,9.4487,78500.0
2008-01-15 10:30:00,12.93,12.97,12.89,12.91,55800.0,9.456,9.4853,9.4268,9.4414,55800.0
2008-01-15 11:00:00,12.91,12.93,12.88,12.89,46000.0,9.4414,9.456,9.4195,9.4268,46000.0
2008-01-15 11:30:00,12.89,12.9,12.77,12.82,53600.0,9.4268,9.4341,9.339,9.3756,53600.0
2008-01-15 12:00:00,12.8,12.86,12.8,12.84,22900.0,9.361,9.4049,9.361,9.3902,22900.0
2008-01-15 12:30:00,12.84,12.89,12.82,12.89,22800.0,9.3902,9.4268,9.3756,9.4268,22800.0
2008-01-15 13:00:00,12.88,13.0,12.88,12.99,44800.0,9.4195,9.5072,9.4195,9.4999,44800.0
2008-01-15 13:30:00,12.99,13.01,12.96,12.96,32000.0,9.4999,9.5146,9.478,9.478,32000.0
2008-01-15 14:00:00,12.97,12.98,12.92,12.95,61100.0,9.4853,9.4926,9.4487,9.4707,61100.0
2008-01-15 14:30:00,12.93,12.96,12.89,12.94,82800.0,9.456,9.478,9.4268,9.4634,82800.0
2008-01-15 15:00:00,12.95,13.03,12.93,13.01,76700.0,9.4707,9.5292,9.456,9.5146,76700.0
2008-01-15 15:30:00,13.01,13.03,12.96,12.99,121200.0,9.5146,9.5292,9.478,9.4999,121200.0
2008-01-16 09:30:00,12.89,12.92,12.77,12.78,101600.0,9.4268,9.4487,9.339,9.3463,101600.0
2008-01-16 10:00:00,12.79,12.84,12.77,12.83,36200.0,9.3537,9.3902,9.339,9.3829,36200.0
2008-01-16 10:30:00,12.83,12.86,12.72,12.8,42600.0,9.3829,9.4049,9.3025,9.361,42600.0
2008-01-16 11:00:00,12.8,12.84,12.76,12.82,30600.0,9.361,9.3902,9.3317,9.3756,30600.0
2008-01-16 11:30:00,12.83,12.84,12.76,12.79,48300.0,9.3829,9.3902,9.3317,9.3537,48300.0
2008-01-16 12:00:00,12.79,12.8,12.71,12.76,52300.0,9.3537,9.361,9.2952,9.3317,52300.0
2008-01-16 12:30:00,12.77,12.78,12.73,12.74,57300.0,9.339,9.3463,9.3098,9.3171,57300.0
2008-01-16 13:00:00,12.75,12.76,12.69,12.7,437000.0,9.3244,9.3317,9.2805,9.2878,437000.0
2008-01-16 13:30:00,12.7,12.73,12.69,12.7,60800.0,9.2878,9.3098,9.2805,9.2878,60800.0
2008-01-16 14:00:00,12.7,12.71,12.67,12.7,125300.0,9.2878,9.2952,9.2659,9.2878,125300.0
2008-01-16 14:30:00,12.7,12.7,12.64,12.65,110300.0,9.2878,9.2878,9.244,9.2513,110300.0
2008-01-16 15:00:00,12.66,12.67,12.57,12.59,137500.0,9.2586,9.2659,9.1928,9.2074,137500.0
2008-01-16 15:30:00,12.6,12.62,12.37,12.38,285500.0,9.2147,9.2293,9.0465,9.0538,285500.0
2008-01-17 09:30:00,12.43,12.45,12.3,12.36,160400.0,9.0904,9.105,8.9953,9.0392,160400.0
2008-01-17 10:00:00,12.36,12.37,12.25,12.31,70400.0,9.0392,9.0465,8.9587,9.0026,70400.0
2008-01-17 10:30:00,12.32,12.33,12.23,12.3,88400.0,9.0099,9.0172,8.9441,8.9953,88400.0
2008-01-17 11:00:00,12.31,12.37,12.24,12.25,115500.0,9.0026,9.0465,8.9514,8.9587,115500.0
2008-01-17 11:30:00,12.26,12.26,12.12,12.18,131700.0,8.9661,8.9661,8.8637,8.9076,131700.0
2008-01-17 12:00:00,12.18,12.23,12.15,12.2,64900.0,8.9076,8.9441,8.8856,8.9222,64900.0
2008-01-17 12:30:00,12.21,12.28,12.2,12.26,58200.0,8.9295,8.9807,8.9222,8.9661,58200.0
2008-01-17 13:00:00,12.26,12.27,12.19,12.23,93000.0,8.9661,8.9734,8.9149,8.9441,93000.0
2008-01-17 13:30:00,12.25,12.28,12.18,12.18,64800.0,8.9587,8.9807,8.9076,8.9076,64800.0
2008-01-17 14:00:00,12.19,12.22,12.18,12.18,139100.0,8.9149,8.9368,8.9076,8.9076,139100.0
2008-01-17 14:30:00,12.18,12.21,12.16,12.2,82500.0,8.9076,8.9295,8.8929,8.9222,82500.0
2008-01-17 15:00:00,12.2,12.21,12.17,12.2,96500.0,8.9222,8.9295,8.9002,8.9222,96500.0
2008-01-17 15:30:00,12.19,12.2,12.14,12.14,133200.0,8.9149,8.9222,8.8783,8.8783,133200.0
2008-01-18 09:30:00,12.16,12.25,12.01,12.03,55400.0,8.8929,8.9587,8.7832,8.7979,55400.0
2008-01-18 10:00:00,12.03,12.04,11.89,12.0,141500.0,8.7979,8.8052,8.6955,8.7759,141500.0
2008-01-18 10:30:00,12.0,12.0,11.8,11.87,85700.0,8.7759,8.7759,8.6296,8.6808,85700.0
2008-01-18 11:00:00,11.87,11.88,11.78,11.84,75700.0,8.6808,8.6882,8.615,8.6589,75700.0
2008-01-18 11:30:00,11.84,11.85,11.6,11.61,239800.0,8.6589,8.6662,8.4834,8.4907,239800.0
2008-01-18 12:00:00,11.61,11.7,11.6,11.66,118700.0,8.4907,8.5565,8.4834,8.5273,118700.0
2008-01-18 12:30:00,11.66,11.71,11.63,11.7,178500.0,8.5273,8.5638,8.5053,8.5565,178500.0
2008-01-18 13:00:00,11.7,11.77,11.69,11.74,114000.0,8.5565,8.6077,8.5492,8.5858,114000.0
2008-01-18 13:30:00,11.75,11.76,11.7,11.76,109500.0,8.5931,8.6004,8.5565,8.6004,109500.0
2008-01-18 14:00:00,11.75,11.81,11.72,11.74,141300.0,8.5931,8.637,8.5711,8.5858,141300.0
2008-01-18 14:30:00,11.74,11.77,11.69,11.7,137400.0,8.5858,8.6077,8.5492,8.5565,137400.0
2008-01-18 15:00:00,11.7,11.71,11.66,11.66,112800.0,8.5565,8.5638,8.5273,8.5273,112800.0
2008-01-18 15:30:00,11.66,11.72,11.66,11.7,146600.0,8.5273,8.5711,8.5273,8.5565,146600.0
2008-01-22 09:30:00,11.27,11.63,11.25,11.59,142900.0,8.242,8.5053,8.2274,8.4761,142900.0
2008-01-22 10:00:00,11.6,11.66,11.43,11.65,97000.0,8.4834,8.5273,8.3591,8.5199,97000.0
2008-01-22 10:30:00,11.64,11.7,11.6,11.64,100700.0,8.5126,8.5565,8.4834,8.5126,100700.0
2008-01-22 11:00:00,11.64,11.71,11.57,11.59,261500.0,8.5126,8.5638,8.4614,8.4761,261500.0
2008-01-22 11:30:00,11.59,11.63,11.53,11.6,88500.0,8.4761,8.5053,8.4322,8.4834,88500.0
2008-01-22 12:00:00,11.59,11.64,11.54,11.58,78100.0,8.4761,8.5126,8.4395,8.4688,78100.0
2008-01-22 12:30:00,11.58,11.62,11.56,11.6,54200.0,8.4688,8.498,8.4541,8.4834,54200.0
2008-01-22 13:00:00,11.6,11.61,11.57,11.57,60400.0,8.4834,8.4907,8.4614,8.4614,60400.0
2008-01-22 13:30:00,11.57,11.6,11.54,11.57,68000.0,8.4614,8.4834,8.4395,8.4614,68000.0
2008-01-22 14:00:00,11.57,11.58,11.54,11.54,60300.0,8.4614,8.4688,8.4395,8.4395,60300.0
2008-01-22 14:30:00,11.54,11.57,11.52,11.54,68800.0,8.4395,8.4614,8.4249,8.4395,68800.0
2008-01-22 15:00:00,11.55,11.58,11.48,11.58,102200.0,8.4468,8.4688,8.3956,8.4688,102200.0
2008-01-22 15:30:00,11.58,11.63,11.56,11.58,151600.0,8.4688,8.5053,8.4541,8.4688,151600.0
2008-01-23 09:30:00,11.37,11.47,11.23,11.45,63700.0,8.3152,8.3883,8.2128,8.3737,63700.0
2008-01-23 10:00:00,11.43,11.53,11.39,11.43,262400.0,8.3591,8.4322,8.3298,8.3591,262400.0
2008-01-23 10:30:00,11.43,11.46,11.3,11.34,64000.0,8.3591,8.381,8.264,8.2932,64000.0
2008-01-23 11:00:00,11.33,11.35,11.27,11.28,62900.0,8.2859,8.3006,8.242,8.2494,62900.0
2008-01-23 11:30:00,11.28,11.35,11.23,11.33,148500.0,8.2494,8.3006,8.2128,8.2859,148500.0
2008-01-23 12:00:00,11.31,11.36,11.24,11.33,509400.0,8.2713,8.3079,8.2201,8.2859,509400.0
2008-01-23 12:30:00,11.32,11.36,11.28,11.36,81800.0,8.2786,8.3079,8.2494,8.3079,81800.0
2008-01-23 13:00:00,11.36,11.42,11.34,11.41,78400.0,8.3079,8.3517,8.2932,8.3444,78400.0
2008-01-23 13:30:00,11.4,11.49,11.39,11.45,92700.0,8.3371,8.4029,8.3298,8.3737,92700.0
2008-01-23 14:00:00,11.44,11.45,11.37,11.44,74500.0,8.3664,8.3737,8.3152,8.3664,74500.0
2008-01-23 14:30:00,11.44,11.45,11.36,11.41,86200.0,8.3664,8.3737,8.3079,8.3444,86200.0
2008-01-23 15:00:00,11.41,11.51,11.4,11.5,168100.0,8.3444,8.4176,8.3371,8.4102,168100.0
2008-01-23 15:30:00,11.49,11.67,11.48,11.64,310400.0,8.4029,8.5346,8.3956,8.5126,310400.0
2008-01-24 09:30:00,11.67,11.77,11.6,11.7,93300.0,8.5346,8.6077,8.4834,8.5565,93300.0
2008-01-24 10:00:00,11.71,11.77,11.59,11.67,208000.0,8.5638,8.6077,8.4761,8.5346,208000.0
2008-01-24 10:30:00,11.67,11.69,11.62,11.64,93100.0,8.5346,8.5492,8.498,8.5126,93100.0
2008-01-24 11:00:00,11.64,11.71,11.6,11.71,41400.0,8.5126,8.5638,8.4834,8.5638,41400.0
2008-01-24 11:30:00,11.71,11.71,11.6,11.62,100000.0,8.5638,8.5638,8.4834,8.498,100000.0
2008-01-24 12:00:00,11.61,11.61,11.55,11.56,42000.0,8.4907,8.4907,8.4468,8.4541,42000.0
2008-01-24 12:30:00,11.56,11.59,11.5,11.53,164600.0,8.4541,8.4761,8.4102,8.4322,164600.0
2008-01-24 13:00:00,11.53,11.54,11.49,11.5,50300.0,8.4322,8.4395,8.4029,8.4102,50300.0
2008-01-24 13:30:00,11.5,11.61,11.49,11.57,95100.0,8.4102,8.4907,8.4029,8.4614,95100.0
2008-01-24 14:00:00,11.57,11.58,11.49,11.56,117600.0,8.4614,8.4688,8.4029,8.4541,117600.0
2008-01-24 14:30:00,11.56,11.63,11.53,11.63,124800.0,8.4541,8.5053,8.4322,8.5053,124800.0
2008-01-24 15:00:00,11.63,11.66,11.62,11.65,79500.0,8.5053,8.5273,8.498,8.5199,79500.0
2008-01-24 15:30:00,11.65,11.68,11.6,11.6,200000.0,8.5199,8.5419,8.4834,8.4834,200000.0
2008-01-25 09:30:00,11.69,11.69,11.58,11.68,54400.0,8.5492,8.5492,8.4688,8.5419,54400.0
2008-01-25 10:00:00,11.68,11.69,11.61,11.66,134800.0,8.5419,8.5492,8.4907,8.5273,134800.0
2008-01-25 10:30:00,11.65,11.68,11.61,11.63,103500.0,8.5199,8.5419,8.4907,8.5053,103500.0
2008-01-25 11:00:00,11.64,11.68,11.62,11.64,107100.0,8.5126,8.5419,8.498,8.5126,107100.0
2008-01-25 11:30:00,11.64,11.68,11.64,11.68,93200.0,8.5126,8.5419,8.5126,8.5419,93200.0
2008-01-25 12:00:00,11.69,11.72,11.67,11.71,52700.0,8.5492,8.5711,8.5346,8.5638,52700.0
2008-01-25 12:30:00,11.7,11.72,11.68,11.69,130100.0,8.5565,8.5711,8.5419,8.5492,130100.0
2008-01-25 13:00:00,11.68,11.69,11.62,11.63,153600.0,8.5419,8.5492,8.498,8.5053,153600.0
2008-01-25 13:30:00,11.64,11.64,11.52,11.53,127800.0,8.5126,8.5126,8.4249,8.4322,127800.0
2008-01-25 14:00:00,11.52,11.58,11.5,11.5,92400.0,8.4249,8.4688,8.4102,8.4102,92400.0
2008-01-25 14:30:00,11.5,11.56,11.47,11.55,58500.0,8.4102,8.4541,8.3883,8.4468,58500.0
2008-01-25 15:00:00,11.55,11.56,11.5,11.53,75900.0,8.4468,8.4541,8.4102,8.4322,75900.0
2008-01-25 15:30:00,11.54,11.61,11.54,11.58,215100.0,8.4395,8.4907,8.4395,8.4688,215100.0
2008-01-28 09:30:00,11.54,11.65,11.52,11.6,41600.0,8.4395,8.5199,8.4249,8.4834,41600.0
2008-01-28 10:00:00,11.6,11.6,11.46,11.54,49600.0,8.4834,8.4834,8.381,8.4395,49600.0
2008-01-28 10:30:00,11.53,11.58,11.49,11.55,96400.0,8.4322,8.4688,8.4029,8.4468,96400.0
2008-01-28 11:00:00,11.54,11.6,11.54,11.57,50300.0,8.4395,8.4834,8.4395,8.4614,50300.0
2008-01-28 11:30:00,11.57,11.63,11.57,11.59,31200.0,8.4614,8.5053,8.4614,8.4761,31200.0
2008-01-28 12:00:00,11.59,11.61,11.52,11.58,41400.0,8.4761,8.4907,8.4249,8.4688,41400.0
2008-01-28 12:30:00,11.57,11.6,11.56,11.59,31500.0,8.4614,8.4834,8.4541,8.4761,31500.0
2008-01-28 13:00:00,11.59,11.61,11.55,11.56,148600.0,8.4761,8.4907,8.4468,8.4541,148600.0
2008-01-28 13:30:00,11.55,11.59,11.54,11.58,88200.0,8.4468,8.4761,8.4395,8.4688,88200.0
2008-01-28 14:00:00,11.58,11.62,11.56,11.59,157800.0,8.4688,8.498,8.4541,8.4761,157800.0
2008-01-28 14:30:00,11.59,11.63,11.56,11.61,96300.0,8.4761,8.5053,8.4541,8.4907,96300.0
2008-01-28 15:00:00,11.61,11.62,11.57,11.6,70100.0,8.4907,8.498,8.4614,8.4834,70100.0
2008-01-28 15:30:00,11.6,11.8,11.6,11.8,164300.0,8.4834,8.6296,8.4834,8.6296,164300.0
2008-01-29 09:30:00,11.8,11.92,11.8,11.88,79800.0,8.6296,8.7174,8.6296,8.6882,79800.0
2008-01-29 10:00:00,11.89,11.96,11.88,11.92,106000.0,8.6955,8.7467,8.6882,8.7174,106000.0
2008-01-29 10:30:00,11.93,11.98,11.9,11.97,94900.0,8.7247,8.7613,8.7028,8.754,94900.0
2008-01-29 11:00:00,11.97,12.03,11.97,12.03,70500.0,8.754,8.7979,8.754,8.7979,70500.0
2008-01-29 11:30:00,12.03,12.12,12.02,12.1,85100.0,8.7979,8.8637,8.7905,8.849,85100.0
2008-01-29 12:00:00,12.1,12.11,12.07,12.09,120300.0,8.849,8.8564,8.8271,8.8417,120300.0
2008-01-29 12:30:00,12.09,12.15,12.08,12.13,124400.0,8.8417,8.8856,8.8344,8.871,124400.0
2008-01-29 13:00:00,12.13,12.21,12.11,12.21,127300.0,8.871,8.9295,8.8564,8.9295,127300.0
2008-01-29 13:30:00,12.21,12.26,12.2,12.24,171300.0,8.9295,8.9661,8.9222,8.9514,171300.0
2008-01-29 14:00:00,12.24,12.29,12.17,12.26,238900.0,8.9514,8.988,8.9002,8.9661,238900.0
2008-01-29 14:30:00,12.28,12.38,12.26,12.38,225100.0,8.9807,9.0538,8.9661,9.0538,225100.0
2008-01-29 15:00:00,12.38,12.39,12.34,12.35,180300.0,9.0538,9.0611,9.0246,9.0319,180300.0
2008-01-29 15:30:00,12.35,12.39,12.29,12.35,271000.0,9.0319,9.0611,8.988,9.0319,271000.0
2008-01-30 09:30:00,12.34,12.34,12.17,12.23,138200.0,9.0246,9.0246,8.9002,8.9441,138200.0
2008-01-30 10:00:00,12.25,12.32,12.19,12.22,252000.0,8.9587,9.0099,8.9149,8.9368,252000.0
2008-01-30 10:30:00,12.22,12.28,12.12,12.14,104400.0,8.9368,8.9807,8.8637,8.8783,104400.0
2008-01-30 11:00:00,12.15,12.16,12.05,12.09,76600.0,8.8856,8.8929,8.8125,8.8417,76600.0
2008-01-30 11:30:00,12.09,12.2,12.05,12.17,124400.0,8.8417,8.9222,8.8125,8.9002,124400.0
2008-01-30 12:00:00,12.17,12.22,12.17,12.19,28200.0,8.9002,8.9368,8.9002,8.9149,28200.0
2008-01-30 12:30:00,12.19,12.2,12.14,12.14,42900.0,8.9149,8.9222,8.8783,8.8783,42900.0
2008-01-30 13:00:00,12.14,12.14,12.07,12.08,64300.0,8.8783,8.8783,8.8271,8.8344,64300.0
2008-01-30 13:30:00,12.09,12.1,12.04,12.05,24300.0,8.8417,8.849,8.8052,8.8125,24300.0
2008-01-30 14:00:00,12.04,12.33,12.03,12.15,58900.0,8.8052,9.0172,8.7979,8.8856,58900.0
2008-01-30 14:30:00,12.16,12.16,12.05,12.14,57700.0,8.8929,8.8929,8.8125,8.8783,57700.0
2008-01-30 15:00:00,12.14,12.17,12.07,12.1,64200.0,8.8783,8.9002,8.8271,8.849,64200.0
2008-01-30 15:30:00,12.1,12.11,11.88,11.89,121100.0,8.849,8.8564,8.6882,8.6955,121100.0
2008-01-31 09:30:00,11.73,11.97,11.73,11.9,221300.0,8.5785,8.754,8.5785,8.7028,221300.0
2008-01-31 10:00:00,11.91,11.94,11.8,11.83,63900.0,8.7101,8.732,8.6296,8.6516,63900.0
2008-01-31 10:30:00,11.83,11.84,11.74,11.8,118800.0,8.6516,8.6589,8.5858,8.6296,118800.0
2008-01-31 11:00:00,11.8,11.94,11.79,11.94,61800.0,8.6296,8.732,8.6223,8.732,61800.0
2008-01-31 11:30:00,11.94,12.02,11.89,12.01,65500.0,8.732,8.7905,8.6955,8.7832,65500.0
2008-01-31 12:00:00,12.0,12.01,11.95,11.95,62200.0,8.7759,8.7832,8.7393,8.7393,62200.0
2008-01-31 12:30:00,11.97,11.98,11.92,11.98,42800.0,8.754,8.7613,8.7174,8.7613,42800.0
2008-01-31 13:00:00,11.97,12.01,11.94,11.99,66100.0,8.754,8.7832,8.732,8.7686,66100.0
2008-01-31 13:30:00,12.0,12.02,11.97,11.99,183200.0,8.7759,8.7905,8.754,8.7686,183200.0
2008-01-31 14:00:00,11.98,12.05,11.97,12.02,82200.0,8.7613,8.8125,8.754,8.7905,82200.0
2008-01-31 14:30:00,12.02,12.08,12.01,12.04,73500.0,8.7905,8.8344,8.7832,8.8052,73500.0
2008-01-31 15:00:00,12.05,12.09,12.04,12.08,75200.0,8.8125,8.8417,8.8052,8.8344,75200.0
2008-01-31 15:30:00,12.09,12.1,11.99,12.01,193900.0,8.8417,8.849,8.7686,8.7832,193900.0
2008-02-01 09:30:00,12.03,12.09,11.97,11.97,69700.0,8.7979,8.8417,8.754,8.754,69700.0
2008-02-01 10:00:00,12.01,12.1,11.88,11.92,216500.0,8.7832,8.849,8.6882,8.7174,216500.0
2008-02-01 10:30:00,11.92,11.95,11.84,11.89,120000.0,8.7174,8.7393,8.6589,8.6955,120000.0
2008-02-01 11:00:00,11.89,11.92,11.85,11.89,51000.0,8.6955,8.7174,8.6662,8.6955,51000.0
2008-02-01 11:30:00,11.89,11.92,11.88,11.88,122000.0,8.6955,8.7174,8.6882,8.6882,122000.0
2008-02-01 12:00:00,11.89,11.9,11.87,11.89,35700.0,8.6955,8.7028,8.6808,8.6955,35700.0
2008-02-01 12:30:00,11.89,11.9,11.88,11.9,45800.0,8.6955,8.7028,8.6882,8.7028,45800.0
2008-02-01 13:00:00,11.9,11.92,11.89,11.92,52000.0,8.7028,8.7174,8.6955,8.7174,52000.0
2008-02-01 13:30:00,11.92,11.93,11.88,11.88,70900.0,8.7174,8.7247,8.6882,8.6882,70900.0
2008-02-01 14:00:00,11.88,11.96,11.87,11.94,65900.0,8.6882,8.7467,8.6808,8.732,65900.0
2008-02-01 14:30:00,11.95,11.96,11.94,11.94,57200.0,8.7393,8.7467,8.732,8.732,57200.0
2008-02-01 15:00:00,11.94,11.97,11.91,11.97,71900.0,8.732,8.754,8.7101,8.754,71900.0
2008-02-01 15:30:00,11.96,12.01,11.96,12.01,155800.0,8.7467,8.7832,8.7467,8.7832,155800.0
2008-02-04 09:30:00,11.96,12.02,11.9,11.92,45300.0,8.7467,8.7905,8.7028,8.7174,45300.0
2008-02-04 10:00:00,11.92,11.98,11.88,11.98,135400.0,8.7174,8.7613,8.6882,8.7613,135400.0
2008-02-04 10:30:00,11.97,11.99,11.93,11.98,61800.0,8.754,8.7686,8.7247,8.7613,61800.0
2008-02-04 11:00:00,11.96,12.01,11.96,11.99,30400.0,8.7467,8.7832,8.7467,8.7686,30400.0
2008-02-04 11:30:00,11.98,12.05,11.98,12.01,32000.0,8.7613,8.8125,8.7613,8.7832,32000.0
2008-02-04 12:00:00,12.02,12.02,12.0,12.0,23700.0,8.7905,8.7905,8.7759,8.7759,23700.0
2008-02-04 12:30:00,12.01,12.04,12.0,12.04,18200.0,8.7832,8.8052,8.7759,8.8052,18200.0
2008-02-04 13:00:00,12.03,12.03,11.98,12.0,28900.0,8.7979,8.7979,8.7613,8.7759,28900.0
2008-02-04 13:30:00,12.0,12.04,12.0,12.03,52900.0,8.7759,8.8052,8.7759,8.7979,52900.0
2008-02-04 14:00:00,12.02,12.06,12.02,12.06,45200.0,8.7905,8.8198,8.7905,8.8198,45200.0
2008-02-04 14:30:00,12.05,12.09,12.0,12.08,70600.0,8.8125,8.8417,8.7759,8.8344,70600.0
2008-02-04 15:00:00,12.08,12.09,12.05,12.07,58000.0,8.8344,8.8417,8.8125,8.8271,58000.0
2008-02-04 15:30:00,12.06,12.06,12.01,12.02,65500.0,8.8198,8.8198,8.7832,8.7905,65500.0
2008-02-05 09:30:00,11.84,11.97,11.84,11.94,31700.0,8.6589,8.754,8.6589,8.732,31700.0
2008-02-05 10:00:00,11.93,11.98,11.88,11.98,45700.0,8.7247,8.7613,8.6882,8.7613,45700.0
2008-02-05 10:30:00,11.99,12.0,11.92,11.94,45200.0,8.7686,8.7759,8.7174,8.732,45200.0
2008-02-05 11:00:00,11.94,11.96,11.91,11.96,39100.0,8.732,8.7467,8.7101,8.7467,39100.0
2008-02-05 11:30:00,11.96,12.0,11.95,11.99,27800.0,8.7467,8.7759,8.7393,8.7686,27800.0
2008-02-05 12:00:00,11.99,11.99,11.89,11.89,26400.0,8.7686,8.7686,8.6955,8.6955,26400.0
2008-02-05 12:30:00,11.89,11.89,11.86,11.86,18700.0,8.6955,8.6955,8.6735,8.6735,18700.0
2008-02-05 13:00:00,11.85,11.88,11.78,11.78,30100.0,8.6662,8.6882,8.615,8.615,30100.0
2008-02-05 13:30:00,11.79,11.8,11.75,11.76,47600.0,8.6223,8.6296,8.5931,8.6004,47600.0
2008-02-05 14:00:00,11.76,11.76,11.72,11.74,53700.0,8.6004,8.6004,8.5711,8.5858,53700.0
2008-02-05 14:30:00,11.74,11.75,11.7,11.7,35500.0,8.5858,8.5931,8.5565,8.5565,35500.0
2008-02-05 15:00:00,11.71,11.71,11.66,11.68,53800.0,8.5638,8.5638,8.5273,8.5419,53800.0
2008-02-05 15:30:00,11.68,11.7,11.65,11.68,74600.0,8.5419,8.5565,8.5199,8.5419,74600.0
2008-02-06 09:30:00,11.65,11.67,11.53,11.56,88900.0,8.5199,8.5346,8.4322,8.4541,88900.0
2008-02-06 10:00:00,11.57,11.62,11.56,11.57,47600.0,8.4614,8.498,8.4541,8.4614,47600.0
2008-02-06 10:30:00,11.57,11.6,11.55,11.59,59700.0,8.4614,8.4834,8.4468,8.4761,59700.0
2008-02-06 11:00:00,11.58,11.61,11.56,11.58,37300.0,8.4688,8.4907,8.4541,8.4688,37300.0
2008-02-06 11:30:00,11.58,11.6,11.57,11.59,36900.0,8.4688,8.4834,8.4614,8.4761,36900.0
2008-02-06 12:00:00,11.59,11.59,11.58,11.59,22500.0,8.4761,8.4761,8.4688,8.4761,22500.0
2008-02-06 12:30:00,11.59,11.59,11.54,11.55,37000.0,8.4761,8.4761,8.4395,8.4468,37000.0
2008-02-06 13:00:00,11.56,11.57,11.52,11.53,54600.0,8.4541,8.4614,8.4249,8.4322,54600.0
2008-02-06 13:30:00,11.53,11.53,11.45,11.45,72300.0,8.4322,8.4322,8.3737,8.3737,72300.0
2008-02-06 14:00:00,11.46,11.47,11.42,11.46,64300.0,8.381,8.3883,8.3517,8.381,64300.0
2008-02-06 14:30:00,11.45,11.46,11.42,11.43,57600.0,8.3737,8.381,8.3517,8.3591,57600.0
2008-02-06 15:00:00,11.44,11.44,11.35,11.41,79200.0,8.3664,8.3664,8.3006,8.3444,79200.0
2008-02-06 15:30:00,11.41,11.41,11.36,11.4,225700.0,8.3444,8.3444,8.3079,8.3371,225700.0
2008-02-07 09:30:00,11.32,11.44,11.32,11.38,65400.0,8.2786,8.3664,8.2786,8.3225,65400.0
2008-02-07 10:00:00,11.39,11.42,11.37,11.39,182000.0,8.3298,8.3517,8.3152,8.3298,182000.0
2008-02-07 10:30:00,11.39,11.4,11.37,11.38,46800.0,8.3298,8.3371,8.3152,8.3225,46800.0
2008-02-07 11:00:00,11.38,11.41,11.34,11.38,181000.0,8.3225,8.3444,8.2932,8.3225,181000.0
2008-02-07 11:30:00,11.38,11.4,11.37,11.38,476500.0,8.3225,8.3371,8.3152,8.3225,476500.0
2008-02-07 12:00:00,11.39,11.45,11.37,11.44,101400.0,8.3298,8.3737,8.3152,8.3664,101400.0
2008-02-07 12:30:00,11.44,11.5,11.43,11.49,191200.0,8.3664,8.4102,8.3591,8.4029,191200.0
2008-02-07 13:00:00,11.5,11.5,11.49,11.49,48200.0,8.4102,8.4102,8.4029,8.4029,48200.0
2008-02-07 13:30:00,11.5,11.56,11.49,11.56,81500.0,8.4102,8.4541,8.4029,8.4541,81500.0
2008-02-07 14:00:00,11.56,11.62,11.56,11.59,206100.0,8.4541,8.498,8.4541,8.4761,206100.0
2008-02-07 14:30:00,11.59,11.6,11.55,11.55,98600.0,8.4761,8.4834,8.4468,8.4468,98600.0
2008-02-07 15:00:00,11.54,11.55,11.52,11.53,72100.0,8.4395,8.4468,8.4249,8.4322,72100.0
2008-02-07 15:30:00,11.53,11.57,11.5,11.56,130900.0,8.4322,8.4614,8.4102,8.4541,130900.0
2008-02-08 09:30:00,11.57,11.58,11.45,11.56,33800.0,8.4614,8.4688,8.3737,8.4541,33800.0
2008-02-08 10:00:00,11.56,11.65,11.56,11.61,51600.0,8.4541,8.5199,8.4541,8.4907,51600.0
2008-02-08 10:30:00,11.6,11.65,11.59,11.64,113200.0,8.4834,8.5199,8.4761,8.5126,113200.0
2008-02-08 11:00:00,11.64,11.66,11.61,11.62,233800.0,8.5126,8.5273,8.4907,8.498,233800.0
2008-02-08 11:30:00,11.63,11.64,11.6,11.62,487700.0,8.5053,8.5126,8.4834,8.498,487700.0
2008-02-08 12:00:00,11.62,11.63,11.57,11.61,340200.0,8.498,8.5053,8.4614,8.4907,340200.0
2008-02-08 12:30:00,11.61,11.62,11.55,11.58,416200.0,8.4907,8.498,8.4468,8.4688,416200.0
2008-02-08 13:00:00,11.58,11.58,11.48,11.5,259700.0,8.4688,8.4688,8.3956,8.4102,259700.0
2008-02-08 13:30:00,11.49,11.51,11.47,11.5,191900.0,8.4029,8.4176,8.3883,8.4102,191900.0
2008-02-08 14:00:00,11.5,11.59,11.49,11.59,235900.0,8.4102,8.4761,8.4029,8.4761,235900.0
2008-02-08 14:30:00,11.58,11.59,11.54,11.54,56100.0,8.4688,8.4761,8.4395,8.4395,56100.0
2008-02-08 15:00:00,11.54,11.57,11.52,11.56,75400.0,8.4395,8.4614,8.4249,8.4541,75400.0
2008-02-08 15:30:00,11.56,11.61,11.55,11.61,169000.0,8.4541,8.4907,8.4468,8.4907,169000.0
2008-02-11 09:30:00,11.6,11.61,11.5,11.55,97600.0,8.4834,8.4907,8.4102,8.4468,97600.0
2008-02-11 10:00:00,11.56,11.59,11.53,11.57,79000.0,8.4541,8.4761,8.4322,8.4614,79000.0
2008-02-11 10:30:00,11.58,11.6,11.53,11.55,131100.0,8.4688,8.4834,8.4322,8.4468,131100.0
2008-02-11 11:00:00,11.55,11.56,11.47,11.51,184700.0,8.4468,8.4541,8.3883,8.4176,184700.0
2008-02-11 11:30:00,11.51,11.52,11.46,11.46,54600.0,8.4176,8.4249,8.381,8.381,54600.0
2008-02-11 12:00:00,11.47,11.51,11.45,11.46,103500.0,8.3883,8.4176,8.3737,8.381,103500.0
2008-02-11 12:30:00,11.46,11.51,11.45,11.5,84400.0,8.381,8.4176,8.3737,8.4102,84400.0
2008-02-11 13:00:00,11.51,11.54,11.5,11.53,66100.0,8.4176,8.4395,8.4102,8.4322,66100.0
2008-02-11 13:30:00,11.53,11.58,11.53,11.57,45600.0,8.4322,8.4688,8.4322,8.4614,45600.0
2008-02-11 14:00:00,11.58,11.6,11.57,11.58,51300.0,8.4688,8.4834,8.4614,8.4688,51300.0
2008-02-11 14:30:00,11.58,11.61,11.57,11.59,55200.0,8.4688,8.4907,8.4614,8.4761,55200.0
2008-02-11 15:00:00,11.6,11.65,11.57,11.62,76100.0,8.4834,8.5199,8.4614,8.498,76100.0
2008-02-11 15:30:00,11.63,11.63,11.55,11.58,109600.0,8.5053,8.5053,8.4468,8.4688,109600.0
2008-02-12 09:30:00,11.66,11.66,11.56,11.62,35200.0,8.5273,8.5273,8.4541,8.498,35200.0
2008-02-12 10:00:00,11.62,11.63,11.57,11.61,38700.0,8.498,8.5053,8.4614,8.4907,38700.0
2008-02-12 10:30:00,11.6,11.64,11.55,11.6,146500.0,8.4834,8.5126,8.4468,8.4834,146500.0
2008-02-12 11:00:00,11.59,11.61,11.55,11.58,117500.0,8.4761,8.4907,8.4468,8.4688,117500.0
2008-02-12 11:30:00,11.58,11.61,11.55,11.57,72500.0,8.4688,8.4907,8.4468,8.4614,72500.0
2008-02-12 12:00:00,11.57,11.61,11.57,11.61,88800.0,8.4614,8.4907,8.4614,8.4907,88800.0
2008-02-12 12:30:00,11.61,11.62,11.58,11.62,42800.0,8.4907,8.498,8.4688,8.498,42800.0
2008-02-12 13:00:00,11.62,11.65,11.62,11.65,47900.0,8.498,8.5199,8.498,8.5199,47900.0
2008-02-12 13:30:00,11.65,11.66,11.61,11.66,60700.0,8.5199,8.5273,8.4907,8.5273,60700.0
2008-02-12 14:00:00,11.66,11.66,11.63,11.64,20200.0,8.5273,8.5273,8.5053,8.5126,20200.0
2008-02-12 14:30:00,11.64,11.65,11.61,11.65,33900.0,8.5126,8.5199,8.4907,8.5199,33900.0
2008-02-12 15:00:00,11.65,11.65,11.58,11.59,57800.0,8.5199,8.5199,8.4688,8.4761,57800.0
2008-02-12 15:30:00,11.58,11.6,11.55,11.6,96500.0,8.4688,8.4834,8.4468,8.4834,96500.0
2008-02-13 09:30:00,11.69,11.69,11.57,11.59,229600.0,8.5492,8.5492,8.4614,8.4761,229600.0
2008-02-13 10:00:00,11.6,11.65,11.58,11.64,62800.0,8.4834,8.5199,8.4688,8.5126,62800.0
2008-02-13 10:30:00,11.64,11.65,11.58,11.58,47800.0,8.5126,8.5199,8.4688,8.4688,47800.0
2008-02-13 11:00:00,11.57,11.6,11.55,11.59,62300.0,8.4614,8.4834,8.4468,8.4761,62300.0
2008-02-13 11:30:00,11.58,11.59,11.53,11.54,46800.0,8.4688,8.4761,8.4322,8.4395,46800.0
2008-02-13 12:00:00,11.53,11.56,11.53,11.55,41900.0,8.4322,8.4541,8.4322,8.4468,41900.0
2008-02-13 12:30:00,11.55,11.56,11.49,11.5,79300.0,8.4468,8.4541,8.4029,8.4102,79300.0
2008-02-13 13:00:00,11.5,11.52,11.48,11.51,116100.0,8.4102,8.4249,8.3956,8.4176,116100.0
2008-02-13 13:30:00,11.5,11.53,11.49,11.52,171200.0,8.4102,8.4322,8.4029,8.4249,171200.0
2008-02-13 14:00:00,11.52,11.53,11.49,11.5,63700.0,8.4249,8.4322,8.4029,8.4102,63700.0
2008-02-13 14:30:00,11.5,11.54,11.5,11.51,92200.0,8.4102,8.4395,8.4102,8.4176,92200.0
2008-02-13 15:00:00,11.52,11.57,11.51,11.57,57100.0,8.4249,8.4614,8.4176,8.4614,57100.0
2008-02-13 15:30:00,11.56,11.61,11.56,11.59,142900.0,8.4541,8.4907,8.4541,8.4761,142900.0
2008-02-14 09:30:00,11.58,11.6,11.53,11.55,33400.0,8.4688,8.4834,8.4322,8.4468,33400.0
2008-02-14 10:00:00,11.54,11.56,11.5,11.5,41500.0,8.4395,8.4541,8.4102,8.4102,41500.0
2008-02-14 10:30:00,11.51,11.52,11.43,11.44,42100.0,8.4176,8.4249,8.3591,8.3664,42100.0
2008-02-14 11:00:00,11.44,11.45,11.39,11.41,46800.0,8.3664,8.3737,8.3298,8.3444,46800.0
2008-02-14 11:30:00,11.42,11.42,11.36,11.38,49300.0,8.3517,8.3517,8.3079,8.3225,49300.0
2008-02-14 12:00:00,11.39,11.48,11.37,11.47,77800.0,8.3298,8.3956,8.3152,8.3883,77800.0
2008-02-14 12:30:00,11.47,11.51,11.46,11.46,87200.0,8.3883,8.4176,8.381,8.381,87200.0
2008-02-14 13:00:00,11.46,11.46,11.42,11.44,77300.0,8.381,8.381,8.3517,8.3664,77300.0
2008-02-14 13:30:00,11.44,11.47,11.43,11.47,52300.0,8.3664,8.3883,8.3591,8.3883,52300.0
2008-02-14 14:00:00,11.46,11.47,11.44,11.44,129900.0,8.381,8.3883,8.3664,8.3664,129900.0
2008-02-14 14:30:00,11.44,11.45,11.37,11.4,131800.0,8.3664,8.3737,8.3152,8.3371,131800.0
2008-02-14 15:00:00,11.4,11.41,11.38,11.4,80600.0,8.3371,8.3444,8.3225,8.3371,80600.0
2008-02-14 15:30:00,11.4,11.4,11.35,11.35,175400.0,8.3371,8.3371,8.3006,8.3006,175400.0
2008-02-15 09:30:00,11.27,11.3,11.19,11.19,103500.0,8.242,8.264,8.1835,8.1835,103500.0
2008-02-15 10:00:00,11.2,11.22,11.14,11.18,134500.0,8.1909,8.2055,8.147,8.1762,134500.0
2008-02-15 10:30:00,11.17,11.2,11.13,11.14,93400.0,8.1689,8.1909,8.1397,8.147,93400.0
2008-02-15 11:00:00,11.14,11.14,11.06,11.09,104000.0,8.147,8.147,8.0885,8.1104,104000.0
2008-02-15 11:30:00,11.09,11.1,11.08,11.1,104300.0,8.1104,8.1177,8.1031,8.1177,104300.0
2008-02-15 12:00:00,11.09,11.1,11.09,11.09,103600.0,8.1104,8.1177,8.1104,8.1104,103600.0
2008-02-15 12:30:00,11.1,11.1,11.09,11.1,115000.0,8.1177,8.1177,8.1104,8.1177,115000.0
2008-02-15 13:00:00,11.1,11.1,11.06,11.09,95800.0,8.1177,8.1177,8.0885,8.1104,95800.0
2008-02-15 13:30:00,11.09,11.1,11.08,11.1,77400.0,8.1104,8.1177,8.1031,8.1177,77400.0
2008-02-15 14:00:00,11.1,11.11,11.08,11.1,156400.0,8.1177,8.125,8.1031,8.1177,156400.0
2008-02-15 14:30:00,11.1,11.1,11.09,11.1,55400.0,8.1177,8.1177,8.1104,8.1177,55400.0
2008-02-15 15:00:00,11.1,11.12,11.08,11.1,435800.0,8.1177,8.1323,8.1031,8.1177,435800.0
2008-02-15 15:30:00,11.1,11.11,11.09,11.1,212300.0,8.1177,8.125,8.1104,8.1177,212300.0
2008-02-19 09:30:00,11.18,11.23,11.14,11.22,595700.0,8.1762,8.2128,8.147,8.2055,595700.0
2008-02-19 10:00:00,11.21,11.26,11.18,11.18,110300.0,8.1982,8.2347,8.1762,8.1762,110300.0
2008-02-19 10:30:00,11.19,11.19,11.14,11.15,102800.0,8.1835,8.1835,8.147,8.1543,102800.0
2008-02-19 11:00:00,11.14,11.16,11.12,11.13,68900.0,8.147,8.1616,8.1323,8.1397,68900.0
2008-02-19 11:30:00,11.13,11.15,11.09,11.09,160300.0,8.1397,8.1543,8.1104,8.1104,160300.0
2008-02-19 12:00:00,11.09,11.12,11.08,11.1,132700.0,8.1104,8.1323,8.1031,8.1177,132700.0
2008-02-19 12:30:00,11.09,11.1,11.08,11.09,60800.0,8.1104,8.1177,8.1031,8.1104,60800.0
2008-02-19 13:00:00,11.09,11.1,11.08,11.09,84300.0,8.1104,8.1177,8.1031,8.1104,84300.0
2008-02-19 13:30:00,11.09,11.13,11.08,11.1,68600.0,8.1104,8.1397,8.1031,8.1177,68600.0
2008-02-19 14:00:00,11.1,11.12,11.09,11.09,77900.0,8.1177,8.1323,8.1104,8.1104,77900.0
2008-02-19 14:30:00,11.09,11.1,11.03,11.03,78300.0,8.1104,8.1177,8.0665,8.0665,78300.0
2008-02-19 15:00:00,11.03,11.03,10.99,11.02,140500.0,8.0665,8.0665,8.0373,8.0592,140500.0
2008-02-19 15:30:00,11.03,11.03,10.98,10.99,170300.0,8.0665,8.0665,8.03,8.0373,170300.0
2008-02-20 09:30:00,10.98,11.05,10.94,11.05,58100.0,8.03,8.0812,8.0007,8.0812,58100.0
2008-02-20 10:00:00,11.05,11.11,11.0,11.1,112800.0,8.0812,8.125,8.0446,8.1177,112800.0
2008-02-20 10:30:00,11.1,11.18,11.1,11.16,161500.0,8.1177,8.1762,8.1177,8.1616,161500.0
2008-02-20 11:00:00,11.16,11.16,11.12,11.13,90200.0,8.1616,8.1616,8.1323,8.1397,90200.0
2008-02-20 11:30:00,11.13,11.13,11.05,11.09,183000.0,8.1397,8.1397,8.0812,8.1104,183000.0
2008-02-20 12:00:00,11.08,11.12,11.08,11.12,88300.0,8.1031,8.1323,8.1031,8.1323,88300.0
2008-02-20 12:30:00,11.12,11.12,11.09,11.1,66600.0,8.1323,8.1323,8.1104,8.1177,66600.0
2008-02-20 13:00:00,11.1,11.11,11.08,11.09,179100.0,8.1177,8.125,8.1031,8.1104,179100.0
2008-02-20 13:30:00,11.1,11.1,11.09,11.09,111900.0,8.1177,8.1177,8.1104,8.1104,111900.0
2008-02-20 14:00:00,11.09,11.1,11.03,11.06,160100.0,8.1104,8.1177,8.0665,8.0885,160100.0
2008-02-20 14:30:00,11.06,11.14,11.05,11.11,135900.0,8.0885,8.147,8.0812,8.125,135900.0
2008-02-20 15:00:00,11.12,11.16,11.11,11.14,142100.0,8.1323,8.1616,8.125,8.147,142100.0
2008-02-20 15:30:00,11.13,11.16,11.09,11.11,222300.0,8.1397,8.1616,8.1104,8.125,222300.0
2008-02-21 09:30:00,11.14,11.18,11.1,11.14,46100.0,8.147,8.1762,8.1177,8.147,46100.0
2008-02-21 10:00:00,11.15,11.18,11.1,11.14,59900.0,8.1543,8.1762,8.1177,8.147,59900.0
2008-02-21 10:30:00,11.14,11.14,11.05,11.05,69600.0,8.147,8.147,8.0812,8.0812,69600.0
2008-02-21 11:00:00,11.05,11.07,11.02,11.04,56400.0,8.0812,8.0958,8.0592,8.0738,56400.0
2008-02-21 11:30:00,11.04,11.08,11.03,11.08,42900.0,8.0738,8.1031,8.0665,8.1031,42900.0
2008-02-21 12:00:00,11.07,11.09,11.02,11.03,44600.0,8.0958,8.1104,8.0592,8.0665,44600.0
2008-02-21 12:30:00,11.03,11.05,11.03,11.03,52500.0,8.0665,8.0812,8.0665,8.0665,52500.0
2008-02-21 13:00:00,11.03,11.04,10.98,11.01,69400.0,8.0665,8.0738,8.03,8.0519,69400.0
2008-02-21 13:30:00,11.01,11.02,10.98,10.98,53400.0,8.0519,8.0592,8.03,8.03,53400.0
2008-02-21 14:00:00,10.98,11.0,10.96,10.97,40900.0,8.03,8.0446,8.0153,8.0226,40900.0
2008-02-21 14:30:00,10.98,10.98,10.94,10.94,73200.0,8.03,8.03,8.0007,8.0007,73200.0
2008-02-21 15:00:00,10.94,10.94,10.88,10.9,88900.0,8.0007,8.0007,7.9568,7.9715,88900.0
2008-02-21 15:30:00,10.89,10.91,10.84,10.85,161000.0,7.9641,7.9788,7.9276,7.9349,161000.0
2008-02-22 09:30:00,10.9,10.93,10.86,10.87,51600.0,7.9715,7.9934,7.9422,7.9495,51600.0
2008-02-22 10:00:00,10.88,10.88,10.75,10.8,124700.0,7.9568,7.9568,7.8618,7.8983,124700.0
2008-02-22 10:30:00,10.79,10.79,10.71,10.72,91600.0,7.891,7.891,7.8325,7.8398,91600.0
2008-02-22 11:00:00,10.73,10.75,10.7,10.72,83600.0,7.8471,7.8618,7.8252,7.8398,83600.0
2008-02-22 11:30:00,10.72,10.73,10.66,10.7,113700.0,7.8398,7.8471,7.7959,7.8252,113700.0
2008-02-22 12:00:00,10.69,10.7,10.68,10.7,64400.0,7.8179,7.8252,7.8106,7.8252,64400.0
2008-02-22 12:30:00,10.69,10.7,10.66,10.68,93500.0,7.8179,7.8252,7.7959,7.8106,93500.0
2008-02-22 13:00:00,10.68,10.68,10.62,10.62,118600.0,7.8106,7.8106,7.7667,7.7667,118600.0
2008-02-22 13:30:00,10.62,10.62,10.59,10.62,98300.0,7.7667,7.7667,7.7447,7.7667,98300.0
2008-02-22 14:00:00,10.62,10.64,10.6,10.61,105800.0,7.7667,7.7813,7.7521,7.7594,105800.0
2008-02-22 14:30:00,10.6,10.61,10.6,10.61,102800.0,7.7521,7.7594,7.7521,7.7594,102800.0
2008-02-22 15:00:00,10.6,10.61,10.56,10.6,81900.0,7.7521,7.7594,7.7228,7.7521,81900.0
2008-02-22 15:30:00,10.6,10.71,10.59,10.71,345300.0,7.7521,7.8325,7.7447,7.8325,345300.0
2008-02-25 09:30:00,10.73,10.79,10.71,10.75,86200.0,7.8471,7.891,7.8325,7.8618,86200.0
2008-02-25 10:00:00,10.75,10.83,10.73,10.82,168700.0,7.8618,7.9203,7.8471,7.9129,168700.0
2008-02-25 10:30:00,10.82,10.86,10.8,10.86,107400.0,7.9129,7.9422,7.8983,7.9422,107400.0
2008-02-25 11:00:00,10.86,10.94,10.85,10.92,131000.0,7.9422,8.0007,7.9349,7.9861,131000.0
2008-02-25 11:30:00,10.92,11.01,10.92,11.0,99700.0,7.9861,8.0519,7.9861,8.0446,99700.0
2008-02-25 12:00:00,11.0,11.01,10.98,10.99,118100.0,8.0446,8.0519,8.03,8.0373,118100.0
2008-02-25 12:30:00,11.0,11.03,10.99,11.01,96800.0,8.0446,8.0665,8.0373,8.0519,96800.0
2008-02-25 13:00:00,11.01,11.03,11.0,11.01,101500.0,8.0519,8.0665,8.0446,8.0519,101500.0
2008-02-25 13:30:00,11.02,11.04,10.99,11.02,299600.0,8.0592,8.0738,8.0373,8.0592,299600.0
2008-02-25 14:00:00,11.02,11.06,10.99,11.06,210400.0,8.0592,8.0885,8.0373,8.0885,210400.0
2008-02-25 14:30:00,11.07,11.08,10.96,11.04,447200.0,8.0958,8.1031,8.0153,8.0738,447200.0
2008-02-25 15:00:00,11.04,11.11,11.01,11.1,305800.0,8.0738,8.125,8.0519,8.1177,305800.0
2008-02-25 15:30:00,11.1,11.2,11.09,11.11,472600.0,8.1177,8.1909,8.1104,8.125,472600.0
2008-02-26 09:30:00,11.12,11.19,11.1,11.14,103200.0,8.1323,8.1835,8.1177,8.147,103200.0
2008-02-26 10:00:00,11.15,11.23,11.11,11.22,341400.0,8.1543,8.2128,8.125,8.2055,341400.0
2008-02-26 10:30:00,11.22,11.22,11.19,11.2,124300.0,8.2055,8.2055,8.1835,8.1909,124300.0
2008-02-26 11:00:00,11.21,11.21,11.19,11.2,76000.0,8.1982,8.1982,8.1835,8.1909,76000.0
2008-02-26 11:30:00,11.2,11.25,11.19,11.25,620400.0,8.1909,8.2274,8.1835,8.2274,620400.0
2008-02-26 12:00:00,11.25,11.28,11.21,11.28,179400.0,8.2274,8.2494,8.1982,8.2494,179400.0
2008-02-26 12:30:00,11.28,11.32,11.27,11.31,103500.0,8.2494,8.2786,8.242,8.2713,103500.0
2008-02-26 13:00:00,11.31,11.31,11.17,11.22,307100.0,8.2713,8.2713,8.1689,8.2055,307100.0
2008-02-26 13:30:00,11.22,11.23,11.19,11.2,78200.0,8.2055,8.2128,8.1835,8.1909,78200.0
2008-02-26 14:00:00,11.21,11.21,11.19,11.2,315500.0,8.1982,8.1982,8.1835,8.1909,315500.0
2008-02-26 14:30:00,11.19,11.21,11.18,11.2,236900.0,8.1835,8.1982,8.1762,8.1909,236900.0
2008-02-26 15:00:00,11.2,11.24,11.16,11.22,345300.0,8.1909,8.2201,8.1616,8.2055,345300.0
2008-02-26 15:30:00,11.22,11.27,11.2,11.24,325800.0,8.2055,8.242,8.1909,8.2201,325800.0
2008-02-27 09:30:00,11.19,11.19,11.11,11.16,215800.0,8.1835,8.1835,8.125,8.1616,215800.0
2008-02-27 10:00:00,11.16,11.2,11.13,11.16,824300.0,8.1616,8.1909,8.1397,8.1616,824300.0
2008-02-27 10:30:00,11.15,11.26,11.15,11.22,150500.0,8.1543,8.2347,8.1543,8.2055,150500.0
2008-02-27 11:00:00,11.23,11.25,11.21,11.24,41900.0,8.2128,8.2274,8.1982,8.2201,41900.0
2008-02-27 11:30:00,11.24,11.26,11.22,11.24,60300.0,8.2201,8.2347,8.2055,8.2201,60300.0
2008-02-27 12:00:00,11.24,11.25,11.23,11.25,33600.0,8.2201,8.2274,8.2128,8.2274,33600.0
2008-02-27 12:30:00,11.25,11.25,11.23,11.23,100700.0,8.2274,8.2274,8.2128,8.2128,100700.0
2008-02-27 13:00:00,11.24,11.24,11.23,11.23,26500.0,8.2201,8.2201,8.2128,8.2128,26500.0
2008-02-27 13:30:00,11.24,11.25,11.21,11.21,66000.0,8.2201,8.2274,8.1982,8.1982,66000.0
2008-02-27 14:00:00,11.2,11.21,11.12,11.13,96000.0,8.1909,8.1982,8.1323,8.1397,96000.0
2008-02-27 14:30:00,11.13,11.17,11.12,11.17,80100.0,8.1397,8.1689,8.1323,8.1689,80100.0
2008-02-27 15:00:00,11.17,11.2,11.16,11.2,77900.0,8.1689,8.1909,8.1616,8.1909,77900.0
2008-02-27 15:30:00,11.2,11.22,11.14,11.19,219800.0,8.1909,8.2055,8.147,8.1835,219800.0
2008-02-28 09:30:00,11.13,11.2,11.11,11.18,75500.0,8.1397,8.1909,8.125,8.1762,75500.0
2008-02-28 10:00:00,11.17,11.23,11.16,11.23,136600.0,8.1689,8.2128,8.1616,8.2128,136600.0
2008-02-28 10:30:00,11.23,11.26,11.18,11.21,111200.0,8.2128,8.2347,8.1762,8.1982,111200.0
2008-02-28 11:00:00,11.2,11.21,11.03,11.07,142700.0,8.1909,8.1982,8.0665,8.0958,142700.0
2008-02-28 11:30:00,11.07,11.11,11.06,11.06,65400.0,8.0958,8.125,8.0885,8.0885,65400.0
2008-02-28 12:00:00,11.06,11.1,11.06,11.1,154800.0,8.0885,8.1177,8.0885,8.1177,154800.0
2008-02-28 12:30:00,11.1,11.12,11.05,11.07,100700.0,8.1177,8.1323,8.0812,8.0958,100700.0
2008-02-28 13:00:00,11.06,11.1,11.02,11.03,211700.0,8.0885,8.1177,8.0592,8.0665,211700.0
2008-02-28 13:30:00,11.04,11.09,11.03,11.08,108200.0,8.0738,8.1104,8.0665,8.1031,108200.0
2008-02-28 14:00:00,11.08,11.16,11.06,11.15,79300.0,8.1031,8.1616,8.0885,8.1543,79300.0
2008-02-28 14:30:00,11.15,11.26,11.15,11.24,154400.0,8.1543,8.2347,8.1543,8.2201,154400.0
2008-02-28 15:00:00,11.24,11.24,11.11,11.12,180500.0,8.2201,8.2201,8.125,8.1323,180500.0
2008-02-28 15:30:00,11.11,11.15,11.1,11.1,213000.0,8.125,8.1543,8.1177,8.1177,213000.0
2008-02-29 09:30:00,11.07,11.23,11.0,11.23,197600.0,8.0958,8.2128,8.0446,8.2128,197600.0
2008-02-29 10:00:00,11.21,11.48,11.2,11.47,280900.0,8.1982,8.3956,8.1909,8.3883,280900.0
2008-02-29 10:30:00,11.46,11.47,11.18,11.22,301700.0,8.381,8.3883,8.1762,8.2055,301700.0
2008-02-29 11:00:00,11.22,11.22,11.15,11.19,106600.0,8.2055,8.2055,8.1543,8.1835,106600.0
2008-02-29 11:30:00,11.19,11.21,11.17,11.21,104300.0,8.1835,8.1982,8.1689,8.1982,104300.0
2008-02-29 12:00:00,11.2,11.22,11.2,11.21,128400.0,8.1909,8.2055,8.1909,8.1982,128400.0
2008-02-29 12:30:00,11.21,11.22,11.13,11.21,147600.0,8.1982,8.2055,8.1397,8.1982,147600.0
2008-02-29 13:00:00,11.2,11.22,11.11,11.11,129900.0,8.1909,8.2055,8.125,8.125,129900.0
2008-02-29 13:30:00,11.12,11.12,10.91,10.94,88800.0,8.1323,8.1323,7.9788,8.0007,88800.0
2008-02-29 14:00:00,10.94,10.98,10.91,10.91,88200.0,8.0007,8.03,7.9788,7.9788,88200.0
2008-02-29 14:30:00,10.91,10.92,10.91,10.92,54500.0,7.9788,7.9861,7.9788,7.9861,54500.0
2008-02-29 15:00:00,10.91,10.91,10.86,10.87,151300.0,7.9788,7.9788,7.9422,7.9495,151300.0
2008-02-29 15:30:00,10.87,10.88,10.79,10.81,264000.0,7.9495,7.9568,7.891,7.9056,264000.0
2008-03-03 09:30:00,10.76,10.8,10.7,10.72,110300.0,7.8691,7.8983,7.8252,7.8398,110300.0
2008-03-03 10:00:00,10.72,10.85,10.72,10.85,127800.0,7.8398,7.9349,7.8398,7.9349,127800.0
2008-03-03 10:30:00,10.84,10.84,10.75,10.78,136100.0,7.9276,7.9276,7.8618,7.8837,136100.0
2008-03-03 11:00:00,10.78,10.78,10.71,10.73,42700.0,7.8837,7.8837,7.8325,7.8471,42700.0
2008-03-03 11:30:00,10.73,10.77,10.71,10.73,161700.0,7.8471,7.8764,7.8325,7.8471,161700.0
2008-03-03 12:00:00,10.74,10.8,10.73,10.79,82900.0,7.8544,7.8983,7.8471,7.891,82900.0
2008-03-03 12:30:00,10.8,10.8,10.76,10.78,94100.0,7.8983,7.8983,7.8691,7.8837,94100.0
2008-03-03 13:00:00,10.79,10.81,10.77,10.79,75100.0,7.891,7.9056,7.8764,7.891,75100.0
2008-03-03 13:30:00,10.79,10.81,10.76,10.77,163200.0,7.891,7.9056,7.8691,7.8764,163200.0
2008-03-03 14:00:00,10.76,10.82,10.76,10.81,100500.0,7.8691,7.9129,7.8691,7.9056,100500.0
2008-03-03 14:30:00,10.81,10.84,10.8,10.81,119100.0,7.9056,7.9276,7.8983,7.9056,119100.0
2008-03-03 15:00:00,10.8,10.86,10.8,10.86,97200.0,7.8983,7.9422,7.8983,7.9422,97200.0
2008-03-03 15:30:00,10.86,10.89,10.83,10.88,227600.0,7.9422,7.9641,7.9203,7.9568,227600.0
2008-03-04 09:30:00,10.82,10.93,10.76,10.9,96100.0,7.9129,7.9934,7.8691,7.9715,96100.0
2008-03-04 10:00:00,10.9,10.93,10.84,10.84,135000.0,7.9715,7.9934,7.9276,7.9276,135000.0
2008-03-04 10:30:00,10.84,10.86,10.77,10.77,72300.0,7.9276,7.9422,7.8764,7.8764,72300.0
2008-03-04 11:00:00,10.77,10.79,10.74,10.77,65500.0,7.8764,7.891,7.8544,7.8764,65500.0
2008-03-04 11:30:00,10.77,10.79,10.66,10.68,147400.0,7.8764,7.891,7.7959,7.8106,147400.0
2008-03-04 12:00:00,10.67,10.72,10.67,10.7,112900.0,7.8032,7.8398,7.8032,7.8252,112900.0
2008-03-04 12:30:00,10.7,10.73,10.67,10.72,166100.0,7.8252,7.8471,7.8032,7.8398,166100.0
2008-03-04 13:00:00,10.71,10.78,10.64,10.78,224800.0,7.8325,7.8837,7.7813,7.8837,224800.0
2008-03-04 13:30:00,10.78,10.81,10.72,10.74,116000.0,7.8837,7.9056,7.8398,7.8544,116000.0
2008-03-04 14:00:00,10.73,10.74,10.7,10.71,110200.0,7.8471,7.8544,7.8252,7.8325,110200.0
2008-03-04 14:30:00,10.71,10.74,10.68,10.71,157500.0,7.8325,7.8544,7.8106,7.8325,157500.0
2008-03-04 15:00:00,10.71,10.79,10.71,10.73,170800.0,7.8325,7.891,7.8325,7.8471,170800.0
2008-03-04 15:30:00,10.72,10.81,10.69,10.74,319600.0,7.8398,7.9056,7.8179,7.8544,319600.0
2008-03-05 09:30:00,10.82,10.88,10.78,10.84,159600.0,7.9129,7.9568,7.8837,7.9276,159600.0
2008-03-05 10:00:00,10.84,10.98,10.84,10.98,154500.0,7.9276,8.03,7.9276,8.03,154500.0
2008-03-05 10:30:00,10.96,10.98,10.93,10.97,96300.0,8.0153,8.03,7.9934,8.0226,96300.0
2008-03-05 11:00:00,10.97,11.02,10.97,11.0,214500.0,8.0226,8.0592,8.0226,8.0446,214500.0
2008-03-05 11:30:00,11.0,11.02,10.98,11.02,64400.0,8.0446,8.0592,8.03,8.0592,64400.0
2008-03-05 12:00:00,11.02,11.07,10.98,11.0,139700.0,8.0592,8.0958,8.03,8.0446,139700.0
2008-03-05 12:30:00,11.0,11.0,10.98,11.0,70200.0,8.0446,8.0446,8.03,8.0446,70200.0
2008-03-05 13:00:00,11.0,11.0,10.94,10.95,115800.0,8.0446,8.0446,8.0007,8.008,115800.0
2008-03-05 13:30:00,10.94,10.97,10.93,10.96,79000.0,8.0007,8.0226,7.9934,8.0153,79000.0
2008-03-05 14:00:00,10.95,11.0,10.94,11.0,72300.0,8.008,8.0446,8.0007,8.0446,72300.0
2008-03-05 14:30:00,10.99,11.0,10.97,10.97,75100.0,8.0373,8.0446,8.0226,8.0226,75100.0
2008-03-05 15:00:00,10.97,10.99,10.95,10.98,157300.0,8.0226,8.0373,8.008,8.03,157300.0
2008-03-05 15:30:00,10.99,11.0,10.96,10.99,227000.0,8.0373,8.0446,8.0153,8.0373,227000.0
2008-03-06 09:30:00,10.91,11.03,10.91,10.94,33300.0,7.9788,8.0665,7.9788,8.0007,33300.0
2008-03-06 10:00:00,10.94,10.95,10.89,10.93,95100.0,8.0007,8.008,7.9641,7.9934,95100.0
2008-03-06 10:30:00,10.92,10.93,10.87,10.9,97600.0,7.9861,7.9934,7.9495,7.9715,97600.0
2008-03-06 11:00:00,10.91,10.92,10.88,10.89,94300.0,7.9788,7.9861,7.9568,7.9641,94300.0
2008-03-06 11:30:00,10.89,10.91,10.87,10.9,130800.0,7.9641,7.9788,7.9495,7.9715,130800.0
2008-03-06 12:00:00,10.9,10.91,10.82,10.87,133600.0,7.9715,7.9788,7.9129,7.9495,133600.0
2008-03-06 12:30:00,10.88,10.9,10.85,10.85,97000.0,7.9568,7.9715,7.9349,7.9349,97000.0
2008-03-06 13:00:00,10.86,10.88,10.83,10.85,84100.0,7.9422,7.9568,7.9203,7.9349,84100.0
2008-03-06 13:30:00,10.86,10.9,10.85,10.89,90700.0,7.9422,7.9715,7.9349,7.9641,90700.0
2008-03-06 14:00:00,10.9,10.92,10.88,10.9,78100.0,7.9715,7.9861,7.9568,7.9715,78100.0
2008-03-06 14:30:00,10.91,10.92,10.88,10.9,127300.0,7.9788,7.9861,7.9568,7.9715,127300.0
2008-03-06 15:00:00,10.91,10.92,10.87,10.91,150700.0,7.9788,7.9861,7.9495,7.9788,150700.0
2008-03-06 15:30:00,10.92,10.92,10.82,10.83,237700.0,7.9861,7.9861,7.9129,7.9203,237700.0
2008-03-07 09:30:00,10.72,10.77,10.6,10.77,70900.0,7.8398,7.8764,7.7521,7.8764,70900.0
2008-03-07 10:00:00,10.77,10.77,10.7,10.71,336700.0,7.8764,7.8764,7.8252,7.8325,336700.0
2008-03-07 10:30:00,10.7,10.72,10.66,10.68,192600.0,7.8252,7.8398,7.7959,7.8106,192600.0
2008-03-07 11:00:00,10.68,10.69,10.6,10.61,92100.0,7.8106,7.8179,7.7521,7.7594,92100.0
2008-03-07 11:30:00,10.6,10.63,10.56,10.57,76700.0,7.7521,7.774,7.7228,7.7301,76700.0
2008-03-07 12:00:00,10.57,10.58,10.55,10.57,62400.0,7.7301,7.7374,7.7155,7.7301,62400.0
2008-03-07 12:30:00,10.56,10.57,10.54,10.54,40500.0,7.7228,7.7301,7.7082,7.7082,40500.0
2008-03-07 13:00:00,10.54,10.55,10.5,10.5,70200.0,7.7082,7.7155,7.6789,7.6789,70200.0
2008-03-07 13:30:00,10.5,10.51,10.44,10.44,80500.0,7.6789,7.6862,7.635,7.635,80500.0
2008-03-07 14:00:00,10.44,10.46,10.39,10.4,97300.0,7.635,7.6497,7.5985,7.6058,97300.0
2008-03-07 14:30:00,10.39,10.4,10.32,10.4,154100.0,7.5985,7.6058,7.5473,7.6058,154100.0
2008-03-07 15:00:00,10.41,10.45,10.36,10.38,141200.0,7.6131,7.6424,7.5765,7.5912,141200.0
2008-03-07 15:30:00,10.38,10.42,10.33,10.35,271900.0,7.5912,7.6204,7.5546,7.5692,271900.0
2008-03-10 09:30:00,10.33,10.46,10.33,10.4,62100.0,7.5546,7.6497,7.5546,7.6058,62100.0
2008-03-10 10:00:00,10.39,10.4,10.3,10.32,87100.0,7.5985,7.6058,7.5327,7.5473,87100.0
2008-03-10 10:30:00,10.33,10.4,10.32,10.39,117300.0,7.5546,7.6058,7.5473,7.5985,117300.0
2008-03-10 11:00:00,10.4,10.41,10.38,10.38,114700.0,7.6058,7.6131,7.5912,7.5912,114700.0
2008-03-10 11:30:00,10.39,10.4,10.33,10.38,146700.0,7.5985,7.6058,7.5546,7.5912,146700.0
2008-03-10 12:00:00,10.38,10.41,10.34,10.37,128100.0,7.5912,7.6131,7.5619,7.5839,128100.0
2008-03-10 12:30:00,10.38,10.41,10.37,10.41,69600.0,7.5912,7.6131,7.5839,7.6131,69600.0
2008-03-10 13:00:00,10.41,10.42,10.39,10.39,80300.0,7.6131,7.6204,7.5985,7.5985,80300.0
2008-03-10 13:30:00,10.4,10.4,10.34,10.36,111400.0,7.6058,7.6058,7.5619,7.5765,111400.0
2008-03-10 14:00:00,10.35,10.37,10.35,10.36,83400.0,7.5692,7.5839,7.5692,7.5765,83400.0
2008-03-10 14:30:00,10.36,10.37,10.33,10.36,114500.0,7.5765,7.5839,7.5546,7.5765,114500.0
2008-03-10 15:00:00,10.36,10.4,10.35,10.38,189400.0,7.5765,7.6058,7.5692,7.5912,189400.0
2008-03-10 15:30:00,10.39,10.39,10.32,10.36,225900.0,7.5985,7.5985,7.5473,7.5765,225900.0
2008-03-11 09:30:00,10.45,10.52,10.27,10.35,87200.0,7.6424,7.6935,7.5107,7.5692,87200.0
2008-03-11 10:00:00,10.35,10.35,10.24,10.34,128600.0,7.5692,7.5692,7.4888,7.5619,128600.0
2008-03-11 10:30:00,10.33,10.34,10.25,10.25,123600.0,7.5546,7.5619,7.4961,7.4961,123600.0
2008-03-11 11:00:00,10.26,10.28,10.24,10.26,131300.0,7.5034,7.518,7.4888,7.5034,131300.0
2008-03-11 11:30:00,10.26,10.26,10.16,10.18,111200.0,7.5034,7.5034,7.4303,7.4449,111200.0
2008-03-11 12:00:00,10.19,10.22,10.17,10.19,110400.0,7.4522,7.4742,7.4376,7.4522,110400.0
2008-03-11 12:30:00,10.2,10.21,10.15,10.18,123300.0,7.4595,7.4668,7.423,7.4449,123300.0
2008-03-11 13:00:00,10.19,10.21,10.1,10.18,175100.0,7.4522,7.4668,7.3864,7.4449,175100.0
2008-03-11 13:30:00,10.19,10.22,10.13,10.19,223400.0,7.4522,7.4742,7.4083,7.4522,223400.0
2008-03-11 14:00:00,10.18,10.21,10.17,10.18,99500.0,7.4449,7.4668,7.4376,7.4449,99500.0
2008-03-11 14:30:00,10.18,10.19,10.18,10.18,150900.0,7.4449,7.4522,7.4449,7.4449,150900.0
2008-03-11 15:00:00,10.19,10.19,10.12,10.17,267500.0,7.4522,7.4522,7.401,7.4376,267500.0
2008-03-11 15:30:00,10.16,10.19,10.16,10.17,595900.0,7.4303,7.4522,7.4303,7.4376,595900.0
2008-03-12 09:30:00,10.18,10.3,10.13,10.18,121700.0,7.4449,7.5327,7.4083,7.4449,121700.0
2008-03-12 10:00:00,10.18,10.18,10.1,10.1,146900.0,7.4449,7.4449,7.3864,7.3864,146900.0
2008-03-12 10:30:00,10.1,10.19,10.08,10.18,192000.0,7.3864,7.4522,7.3718,7.4449,192000.0
2008-03-12 11:00:00,10.18,10.18,10.14,10.16,197800.0,7.4449,7.4449,7.4156,7.4303,197800.0
2008-03-12 11:30:00,10.16,10.17,10.14,10.16,75600.0,7.4303,7.4376,7.4156,7.4303,75600.0
2008-03-12 12:00:00,10.15,10.17,10.15,10.17,89800.0,7.423,7.4376,7.423,7.4376,89800.0
2008-03-12 12:30:00,10.17,10.18,10.16,10.17,158900.0,7.4376,7.4449,7.4303,7.4376,158900.0
2008-03-12 13:00:00,10.17,10.18,10.16,10.16,203500.0,7.4376,7.4449,7.4303,7.4303,203500.0
2008-03-12 13:30:00,10.16,10.16,10.14,10.15,143000.0,7.4303,7.4303,7.4156,7.423,143000.0
2008-03-12 14:00:00,10.15,10.16,10.15,10.16,154900.0,7.423,7.4303,7.423,7.4303,154900.0
2008-03-12 14:30:00,10.15,10.16,10.15,10.15,103700.0,7.423,7.4303,7.423,7.423,103700.0
2008-03-12 15:00:00,10.15,10.16,10.13,10.14,233800.0,7.423,7.4303,7.4083,7.4156,233800.0
2008-03-12 15:30:00,10.15,10.15,10.08,10.09,267100.0,7.423,7.423,7.3718,7.3791,267100.0
2008-03-13 09:30:00,10.09,10.15,9.89,10.01,198100.0,7.3791,7.423,7.2328,7.3206,198100.0
2008-03-13 10:00:00,10.01,10.06,9.97,9.99,94000.0,7.3206,7.3571,7.2913,7.3059,94000.0
2008-03-13 10:30:00,10.0,10.01,9.93,9.99,133200.0,7.3133,7.3206,7.2621,7.3059,133200.0
2008-03-13 11:00:00,9.99,10.17,9.99,10.14,181200.0,7.3059,7.4376,7.3059,7.4156,181200.0
2008-03-13 11:30:00,10.14,10.18,10.1,10.16,243800.0,7.4156,7.4449,7.3864,7.4303,243800.0
2008-03-13 12:00:00,10.15,10.27,10.15,10.21,156100.0,7.423,7.5107,7.423,7.4668,156100.0
2008-03-13 12:30:00,10.21,10.24,10.18,10.23,61500.0,7.4668,7.4888,7.4449,7.4815,61500.0
2008-03-13 13:00:00,10.24,10.36,10.23,10.35,117800.0,7.4888,7.5765,7.4815,7.5692,117800.0
2008-03-13 13:30:00,10.34,10.47,10.34,10.43,169900.0,7.5619,7.657,7.5619,7.6277,169900.0
2008-03-13 14:00:00,10.43,10.46,10.4,10.46,95400.0,7.6277,7.6497,7.6058,7.6497,95400.0
2008-03-13 14:30:00,10.46,10.46,10.36,10.43,118600.0,7.6497,7.6497,7.5765,7.6277,118600.0
2008-03-13 15:00:00,10.44,10.45,10.35,10.41,116800.0,7.635,7.6424,7.5692,7.6131,116800.0
2008-03-13 15:30:00,10.41,10.41,10.35,10.37,226500.0,7.6131,7.6131,7.5692,7.5839,226500.0
2008-03-14 09:30:00,10.53,10.53,10.22,10.22,64900.0,7.7009,7.7009,7.4742,7.4742,64900.0
2008-03-14 10:00:00,10.22,10.23,10.13,10.17,130200.0,7.4742,7.4815,7.4083,7.4376,130200.0
2008-03-14 10:30:00,10.16,10.21,10.12,10.15,137100.0,7.4303,7.4668,7.401,7.423,137100.0
2008-03-14 11:00:00,10.15,10.19,10.13,10.18,124900.0,7.423,7.4522,7.4083,7.4449,124900.0
2008-03-14 11:30:00,10.18,10.28,10.17,10.21,91100.0,7.4449,7.518,7.4376,7.4668,91100.0
2008-03-14 12:00:00,10.21,10.22,10.19,10.2,65400.0,7.4668,7.4742,7.4522,7.4595,65400.0
2008-03-14 12:30:00,10.2,10.21,10.16,10.17,94900.0,7.4595,7.4668,7.4303,7.4376,94900.0
2008-03-14 13:00:00,10.17,10.18,10.11,10.12,70300.0,7.4376,7.4449,7.3937,7.401,70300.0
2008-03-14 13:30:00,10.13,10.2,10.11,10.15,137800.0,7.4083,7.4595,7.3937,7.423,137800.0
2008-03-14 14:00:00,10.15,10.16,10.12,10.13,106700.0,7.423,7.4303,7.401,7.4083,106700.0
2008-03-14 14:30:00,10.13,10.13,10.07,10.08,96100.0,7.4083,7.4083,7.3645,7.3718,96100.0
2008-03-14 15:00:00,10.09,10.2,10.06,10.19,174100.0,7.3791,7.4595,7.3571,7.4522,174100.0
2008-03-14 15:30:00,10.19,10.2,10.11,10.13,227300.0,7.4522,7.4595,7.3937,7.4083,227300.0
2008-03-17 09:30:00,10.24,10.24,9.3,9.87,120500.0,7.4888,7.4888,6.8013,7.2182,120500.0
2008-03-17 10:00:00,9.88,9.99,9.87,9.89,144500.0,7.2255,7.3059,7.2182,7.2328,144500.0
2008-03-17 10:30:00,9.89,9.9,9.82,9.88,105100.0,7.2328,7.2401,7.1816,7.2255,105100.0
2008-03-17 11:00:00,9.89,9.89,9.78,9.81,105700.0,7.2328,7.2328,7.1524,7.1743,105700.0
2008-03-17 11:30:00,9.81,9.88,9.77,9.79,100600.0,7.1743,7.2255,7.1451,7.1597,100600.0
2008-03-17 12:00:00,9.79,9.83,9.76,9.8,76300.0,7.1597,7.1889,7.1377,7.167,76300.0
2008-03-17 12:30:00,9.8,9.83,9.78,9.79,128000.0,7.167,7.1889,7.1524,7.1597,128000.0
2008-03-17 13:00:00,9.79,9.8,9.69,9.69,149000.0,7.1597,7.167,7.0865,7.0865,149000.0
2008-03-17 13:30:00,9.7,9.72,9.67,9.72,127700.0,7.0939,7.1085,7.0719,7.1085,127700.0
2008-03-17 14:00:00,9.72,9.73,9.66,9.66,154700.0,7.1085,7.1158,7.0646,7.0646,154700.0
2008-03-17 14:30:00,9.67,9.71,9.64,9.67,143600.0,7.0719,7.1012,7.05,7.0719,143600.0
2008-03-17 15:00:00,9.67,9.68,9.61,9.63,266100.0,7.0719,7.0792,7.028,7.0427,266100.0
2008-03-17 15:30:00,9.63,9.65,9.47,9.48,638200.0,7.0427,7.0573,6.9257,6.933,638200.0
2008-03-18 09:30:00,9.77,9.77,9.47,9.48,131500.0,7.1451,7.1451,6.9257,6.933,131500.0
2008-03-18 10:00:00,9.47,9.5,9.42,9.44,446700.0,6.9257,6.9476,6.8891,6.9037,446700.0
2008-03-18 10:30:00,9.45,9.52,9.44,9.51,281400.0,6.911,6.9622,6.9037,6.9549,281400.0
2008-03-18 11:00:00,9.51,9.52,9.47,9.48,262000.0,6.9549,6.9622,6.9257,6.933,262000.0
2008-03-18 11:30:00,9.48,9.55,9.48,9.54,622900.0,6.933,6.9842,6.933,6.9769,622900.0
2008-03-18 12:00:00,9.54,9.54,9.48,9.51,734300.0,6.9769,6.9769,6.933,6.9549,734300.0
2008-03-18 12:30:00,9.52,9.58,9.52,9.56,273100.0,6.9622,7.0061,6.9622,6.9915,273100.0
2008-03-18 13:00:00,9.56,9.63,9.55,9.62,436700.0,6.9915,7.0427,6.9842,7.0354,436700.0
2008-03-18 13:30:00,9.62,9.68,9.57,9.6,464200.0,7.0354,7.0792,6.9988,7.0207,464200.0
2008-03-18 14:00:00,9.59,9.62,9.5,9.55,454900.0,7.0134,7.0354,6.9476,6.9842,454900.0
2008-03-18 14:30:00,9.55,9.6,9.49,9.6,419900.0,6.9842,7.0207,6.9403,7.0207,419900.0
2008-03-18 15:00:00,9.59,9.6,9.45,9.49,862000.0,7.0134,7.0207,6.911,6.9403,862000.0
2008-03-18 15:30:00,9.48,9.61,9.45,9.6,1571800.0,6.933,7.028,6.911,7.0207,1571800.0
2008-03-19 09:30:00,9.74,9.86,9.68,9.85,190700.0,7.1231,7.2109,7.0792,7.2036,190700.0
2008-03-19 10:00:00,9.86,10.1,9.86,10.1,591200.0,7.2109,7.3864,7.2109,7.3864,591200.0
2008-03-19 10:30:00,10.1,10.35,10.06,10.33,439500.0,7.3864,7.5692,7.3571,7.5546,439500.0
2008-03-19 11:00:00,10.32,10.53,10.32,10.51,299800.0,7.5473,7.7009,7.5473,7.6862,299800.0
2008-03-19 11:30:00,10.51,10.56,10.48,10.53,166500.0,7.6862,7.7228,7.6643,7.7009,166500.0
2008-03-19 12:00:00,10.53,10.7,10.5,10.67,298700.0,7.7009,7.8252,7.6789,7.8032,298700.0
2008-03-19 12:30:00,10.68,10.75,10.56,10.59,208900.0,7.8106,7.8618,7.7228,7.7447,208900.0
2008-03-19 13:00:00,10.59,10.61,10.53,10.54,167300.0,7.7447,7.7594,7.7009,7.7082,167300.0
2008-03-19 13:30:00,10.54,10.57,10.47,10.51,171700.0,7.7082,7.7301,7.657,7.6862,171700.0
2008-03-19 14:00:00,10.51,10.51,10.44,10.46,198000.0,7.6862,7.6862,7.635,7.6497,198000.0
2008-03-19 14:30:00,10.45,10.49,10.4,10.49,318100.0,7.6424,7.6716,7.6058,7.6716,318100.0
2008-03-19 15:00:00,10.48,10.51,10.42,10.42,263200.0,7.6643,7.6862,7.6204,7.6204,263200.0
2008-03-19 15:30:00,10.43,10.44,10.27,10.28,435900.0,7.6277,7.635,7.5107,7.518,435900.0
2008-03-20 09:30:00,10.36,10.36,10.07,10.2,311200.0,7.5765,7.5765,7.3645,7.4595,311200.0
2008-03-20 10:00:00,10.22,10.24,10.12,10.13,83200.0,7.4742,7.4888,7.401,7.4083,83200.0
2008-03-20 10:30:00,10.12,10.21,10.1,10.2,91300.0,7.401,7.4668,7.3864,7.4595,91300.0
2008-03-20 11:00:00,10.2,10.21,10.15,10.16,68000.0,7.4595,7.4668,7.423,7.4303,68000.0
2008-03-20 11:30:00,10.16,10.18,10.12,10.16,60800.0,7.4303,7.4449,7.401,7.4303,60800.0
2008-03-20 12:00:00,10.15,10.18,10.12,10.12,76000.0,7.423,7.4449,7.401,7.401,76000.0
2008-03-20 12:30:00,10.12,10.14,10.09,10.11,66800.0,7.401,7.4156,7.3791,7.3937,66800.0
2008-03-20 13:00:00,10.11,10.17,10.1,10.17,190000.0,7.3937,7.4376,7.3864,7.4376,190000.0
2008-03-20 13:30:00,10.17,10.22,10.17,10.19,70400.0,7.4376,7.4742,7.4376,7.4522,70400.0
2008-03-20 14:00:00,10.19,10.21,10.16,10.18,76800.0,7.4522,7.4668,7.4303,7.4449,76800.0
2008-03-20 14:30:00,10.17,10.24,10.17,10.23,96700.0,7.4376,7.4888,7.4376,7.4815,96700.0
2008-03-20 15:00:00,10.24,10.24,10.13,10.14,206100.0,7.4888,7.4888,7.4083,7.4156,206100.0
2008-03-20 15:30:00,10.14,10.27,10.01,10.01,1148200.0,7.4156,7.5107,7.3206,7.3206,1148200.0
2008-03-24 09:30:00,10.15,10.23,10.03,10.18,101900.0,7.423,7.4815,7.3352,7.4449,101900.0
2008-03-24 10:00:00,10.18,10.35,10.17,10.32,246900.0,7.4449,7.5692,7.4376,7.5473,246900.0
2008-03-24 10:30:00,10.32,10.38,10.31,10.36,110100.0,7.5473,7.5912,7.54,7.5765,110100.0
2008-03-24 11:00:00,10.36,10.42,10.34,10.39,83800.0,7.5765,7.6204,7.5619,7.5985,83800.0
2008-03-24 11:30:00,10.4,10.43,10.39,10.4,89900.0,7.6058,7.6277,7.5985,7.6058,89900.0
2008-03-24 12:00:00,10.4,10.44,10.39,10.43,66300.0,7.6058,7.635,7.5985,7.6277,66300.0
2008-03-24 12:30:00,10.43,10.48,10.43,10.47,69500.0,7.6277,7.6643,7.6277,7.657,69500.0
2008-03-24 13:00:00,10.47,10.47,10.43,10.45,61000.0,7.657,7.657,7.6277,7.6424,61000.0
2008-03-24 13:30:00,10.45,10.46,10.41,10.44,75300.0,7.6424,7.6497,7.6131,7.635,75300.0
2008-03-24 14:00:00,10.43,10.47,10.42,10.47,72200.0,7.6277,7.657,7.6204,7.657,72200.0
2008-03-24 14:30:00,10.46,10.47,10.41,10.42,65700.0,7.6497,7.657,7.6131,7.6204,65700.0
2008-03-24 15:00:00,10.42,10.44,10.41,10.43,68600.0,7.6204,7.635,7.6131,7.6277,68600.0
2008-03-24 15:30:00,10.43,10.44,10.36,10.38,273700.0,7.6277,7.635,7.5765,7.5912,273700.0
2008-03-25 09:30:00,10.36,10.5,10.35,10.41,49900.0,7.5765,7.6789,7.5692,7.6131,49900.0
2008-03-25 10:00:00,10.41,10.42,10.31,10.33,188300.0,7.6131,7.6204,7.54,7.5546,188300.0
2008-03-25 10:30:00,10.32,10.39,10.3,10.31,70500.0,7.5473,7.5985,7.5327,7.54,70500.0
2008-03-25 11:00:00,10.31,10.33,10.25,10.25,84200.0,7.54,7.5546,7.4961,7.4961,84200.0
2008-03-25 11:30:00,10.25,10.28,10.24,10.26,52500.0,7.4961,7.518,7.4888,7.5034,52500.0
2008-03-25 12:00:00,10.26,10.28,10.23,10.25,93800.0,7.5034,7.518,7.4815,7.4961,93800.0
2008-03-25 12:30:00,10.24,10.25,10.16,10.21,158500.0,7.4888,7.4961,7.4303,7.4668,158500.0
2008-03-25 13:00:00,10.21,10.22,10.19,10.21,156800.0,7.4668,7.4742,7.4522,7.4668,156800.0
2008-03-25 13:30:00,10.22,10.25,10.2,10.21,281500.0,7.4742,7.4961,7.4595,7.4668,281500.0
2008-03-25 14:00:00,10.22,10.24,10.2,10.21,218700.0,7.4742,7.4888,7.4595,7.4668,218700.0
2008-03-25 14:30:00,10.21,10.23,10.19,10.21,205400.0,7.4668,7.4815,7.4522,7.4668,205400.0
2008-03-25 15:00:00,10.22,10.32,10.21,10.31,164300.0,7.4742,7.5473,7.4668,7.54,164300.0
2008-03-25 15:30:00,10.31,10.32,10.24,10.25,366800.0,7.54,7.5473,7.4888,7.4961,366800.0
2008-03-26 09:30:00,10.25,10.35,10.19,10.2,89400.0,7.4961,7.5692,7.4522,7.4595,89400.0
2008-03-26 10:00:00,10.2,10.21,10.13,10.14,140600.0,7.4595,7.4668,7.4083,7.4156,140600.0
2008-03-26 10:30:00,10.14,10.15,10.1,10.12,83400.0,7.4156,7.423,7.3864,7.401,83400.0
2008-03-26 11:00:00,10.12,10.14,10.1,10.14,92800.0,7.401,7.4156,7.3864,7.4156,92800.0
2008-03-26 11:30:00,10.14,10.16,10.12,10.15,62400.0,7.4156,7.4303,7.401,7.423,62400.0
2008-03-26 12:00:00,10.15,10.16,10.13,10.13,75000.0,7.423,7.4303,7.4083,7.4083,75000.0
2008-03-26 12:30:00,10.13,10.18,10.13,10.18,44500.0,7.4083,7.4449,7.4083,7.4449,44500.0
2008-03-26 13:00:00,10.17,10.18,10.16,10.16,40300.0,7.4376,7.4449,7.4303,7.4303,40300.0
2008-03-26 13:30:00,10.16,10.18,10.15,10.16,83300.0,7.4303,7.4449,7.423,7.4303,83300.0
2008-03-26 14:00:00,10.16,10.2,10.15,10.17,126300.0,7.4303,7.4595,7.423,7.4376,126300.0
2008-03-26 14:30:00,10.17,10.19,10.17,10.19,111500.0,7.4376,7.4522,7.4376,7.4522,111500.0
2008-03-26 15:00:00,10.2,10.22,10.17,10.17,131400.0,7.4595,7.4742,7.4376,7.4376,131400.0
2008-03-26 15:30:00,10.17,10.2,10.15,10.19,217100.0,7.4376,7.4595,7.423,7.4522,217100.0
2008-03-27 09:30:00,10.28,10.28,10.19,10.23,124700.0,7.518,7.518,7.4522,7.4815,124700.0
2008-03-27 10:00:00,10.23,10.26,10.21,10.24,97400.0,7.4815,7.5034,7.4668,7.4888,97400.0
2008-03-27 10:30:00,10.24,10.25,10.22,10.23,90800.0,7.4888,7.4961,7.4742,7.4815,90800.0
2008-03-27 11:00:00,10.24,10.25,10.23,10.25,81800.0,7.4888,7.4961,7.4815,7.4961,81800.0
2008-03-27 11:30:00,10.24,10.27,10.24,10.24,153200.0,7.4888,7.5107,7.4888,7.4888,153200.0
2008-03-27 12:00:00,10.24,10.27,10.24,10.26,107300.0,7.4888,7.5107,7.4888,7.5034,107300.0
2008-03-27 12:30:00,10.26,10.34,10.26,10.29,100900.0,7.5034,7.5619,7.5034,7.5253,100900.0
2008-03-27 13:00:00,10.29,10.31,10.27,10.28,126800.0,7.5253,7.54,7.5107,7.518,126800.0
2008-03-27 13:30:00,10.27,10.28,10.24,10.26,116700.0,7.5107,7.518,7.4888,7.5034,116700.0
2008-03-27 14:00:00,10.26,10.27,10.24,10.24,123100.0,7.5034,7.5107,7.4888,7.4888,123100.0
2008-03-27 14:30:00,10.25,10.31,10.24,10.25,161800.0,7.4961,7.54,7.4888,7.4961,161800.0
2008-03-27 15:00:00,10.25,10.27,10.22,10.25,148000.0,7.4961,7.5107,7.4742,7.4961,148000.0
2008-03-27 15:30:00,10.24,10.26,10.2,10.2,193100.0,7.4888,7.5034,7.4595,7.4595,193100.0
2008-03-28 09:30:00,10.18,10.2,10.11,10.11,70800.0,7.4449,7.4595,7.3937,7.3937,70800.0
2008-03-28 10:00:00,10.11,10.12,10.05,10.08,93200.0,7.3937,7.401,7.3498,7.3718,93200.0
2008-03-28 10:30:00,10.08,10.11,10.05,10.07,103600.0,7.3718,7.3937,7.3498,7.3645,103600.0
2008-03-28 11:00:00,10.06,10.07,10.01,10.03,62400.0,7.3571,7.3645,7.3206,7.3352,62400.0
2008-03-28 11:30:00,10.03,10.04,9.97,9.99,104500.0,7.3352,7.3425,7.2913,7.3059,104500.0
2008-03-28 12:00:00,9.99,9.99,9.93,9.95,64900.0,7.3059,7.3059,7.2621,7.2767,64900.0
2008-03-28 12:30:00,9.96,9.96,9.9,9.9,78600.0,7.284,7.284,7.2401,7.2401,78600.0
2008-03-28 13:00:00,9.91,9.98,9.9,9.95,101600.0,7.2474,7.2986,7.2401,7.2767,101600.0
2008-03-28 13:30:00,9.95,9.95,9.87,9.9,124000.0,7.2767,7.2767,7.2182,7.2401,124000.0
2008-03-28 14:00:00,9.9,9.95,9.9,9.93,95300.0,7.2401,7.2767,7.2401,7.2621,95300.0
2008-03-28 14:30:00,9.94,9.97,9.92,9.97,113400.0,7.2694,7.2913,7.2548,7.2913,113400.0
2008-03-28 15:00:00,9.96,10.01,9.95,9.99,221100.0,7.284,7.3206,7.2767,7.3059,221100.0
2008-03-28 15:30:00,9.99,9.99,9.9,9.93,215900.0,7.3059,7.3059,7.2401,7.2621,215900.0
2008-03-31 09:30:00,9.99,10.03,9.88,10.03,95400.0,7.3059,7.3352,7.2255,7.3352,95400.0
2008-03-31 10:00:00,10.03,10.06,9.94,9.94,209800.0,7.3352,7.3571,7.2694,7.2694,209800.0
2008-03-31 10:30:00,9.94,10.04,9.94,10.04,160600.0,7.2694,7.3425,7.2694,7.3425,160600.0
2008-03-31 11:00:00,10.04,10.05,10.01,10.01,230400.0,7.3425,7.3498,7.3206,7.3206,230400.0
2008-03-31 11:30:00,10.02,10.09,10.01,10.06,168900.0,7.3279,7.3791,7.3206,7.3571,168900.0
2008-03-31 12:00:00,10.06,10.11,10.06,10.11,192400.0,7.3571,7.3937,7.3571,7.3937,192400.0
2008-03-31 12:30:00,10.11,10.2,10.09,10.2,193400.0,7.3937,7.4595,7.3791,7.4595,193400.0
2008-03-31 13:00:00,10.2,10.2,10.15,10.17,192000.0,7.4595,7.4595,7.423,7.4376,192000.0
2008-03-31 13:30:00,10.17,10.19,10.11,10.13,312300.0,7.4376,7.4522,7.3937,7.4083,312300.0
2008-03-31 14:00:00,10.13,10.13,10.12,10.13,122200.0,7.4083,7.4083,7.401,7.4083,122200.0
2008-03-31 14:30:00,10.13,10.13,10.09,10.12,164600.0,7.4083,7.4083,7.3791,7.401,164600.0
2008-03-31 15:00:00,10.12,10.13,10.1,10.12,150000.0,7.401,7.4083,7.3864,7.401,150000.0
2008-03-31 15:30:00,10.12,10.17,10.1,10.12,483400.0,7.401,7.4376,7.3864,7.401,483400.0
2008-04-01 09:30:00,10.15,10.29,10.13,10.22,152400.0,7.423,7.5253,7.4083,7.4742,152400.0
2008-04-01 10:00:00,10.23,10.27,10.13,10.14,139000.0,7.4815,7.5107,7.4083,7.4156,139000.0
2008-04-01 10:30:00,10.14,10.19,10.13,10.17,146900.0,7.4156,7.4522,7.4083,7.4376,146900.0
2008-04-01 11:00:00,10.17,10.19,10.11,10.15,108600.0,7.4376,7.4522,7.3937,7.423,108600.0
2008-04-01 11:30:00,10.15,10.18,10.14,10.16,468400.0,7.423,7.4449,7.4156,7.4303,468400.0
2008-04-01 12:00:00,10.16,10.18,10.14,10.18,60500.0,7.4303,7.4449,7.4156,7.4449,60500.0
2008-04-01 12:30:00,10.18,10.21,10.16,10.17,103000.0,7.4449,7.4668,7.4303,7.4376,103000.0
2008-04-01 13:00:00,10.17,10.2,10.17,10.19,71300.0,7.4376,7.4595,7.4376,7.4522,71300.0
2008-04-01 13:30:00,10.18,10.2,10.16,10.19,92100.0,7.4449,7.4595,7.4303,7.4522,92100.0
2008-04-01 14:00:00,10.19,10.21,10.18,10.19,133800.0,7.4522,7.4668,7.4449,7.4522,133800.0
2008-04-01 14:30:00,10.19,10.22,10.17,10.18,178700.0,7.4522,7.4742,7.4376,7.4449,178700.0
2008-04-01 15:00:00,10.17,10.21,10.17,10.19,197400.0,7.4376,7.4668,7.4376,7.4522,197400.0
2008-04-01 15:30:00,10.18,10.24,10.17,10.23,226700.0,7.4449,7.4888,7.4376,7.4815,226700.0
2008-04-02 09:30:00,10.32,10.32,10.16,10.18,36600.0,7.5473,7.5473,7.4303,7.4449,36600.0
2008-04-02 10:00:00,10.18,10.23,10.15,10.16,85500.0,7.4449,7.4815,7.423,7.4303,85500.0
2008-04-02 10:30:00,10.16,10.29,10.16,10.28,157900.0,7.4303,7.5253,7.4303,7.518,157900.0
2008-04-02 11:00:00,10.28,10.3,10.27,10.3,35100.0,7.518,7.5327,7.5107,7.5327,35100.0
2008-04-02 11:30:00,10.3,10.33,10.29,10.3,48800.0,7.5327,7.5546,7.5253,7.5327,48800.0
2008-04-02 12:00:00,10.31,10.32,10.28,10.28,54600.0,7.54,7.5473,7.518,7.518,54600.0
2008-04-02 12:30:00,10.28,10.28,10.23,10.25,66200.0,7.518,7.518,7.4815,7.4961,66200.0
2008-04-02 13:00:00,10.25,10.26,10.2,10.2,58900.0,7.4961,7.5034,7.4595,7.4595,58900.0
2008-04-02 13:30:00,10.21,10.25,10.19,10.24,76400.0,7.4668,7.4961,7.4522,7.4888,76400.0
2008-04-02 14:00:00,10.24,10.27,10.23,10.26,46800.0,7.4888,7.5107,7.4815,7.5034,46800.0
2008-04-02 14:30:00,10.26,10.26,10.2,10.21,61100.0,7.5034,7.5034,7.4595,7.4668,61100.0
2008-04-02 15:00:00,10.21,10.21,10.16,10.17,80600.0,7.4668,7.4668,7.4303,7.4376,80600.0
2008-04-02 15:30:00,10.18,10.23,10.17,10.21,195600.0,7.4449,7.4815,7.4376,7.4668,195600.0
2008-04-03 09:30:00,10.22,10.25,10.18,10.25,62800.0,7.4742,7.4961,7.4449,7.4961,62800.0
2008-04-03 10:00:00,10.25,10.28,10.2,10.22,87300.0,7.4961,7.518,7.4595,7.4742,87300.0
2008-04-03 10:30:00,10.21,10.23,10.17,10.17,59300.0,7.4668,7.4815,7.4376,7.4376,59300.0
2008-04-03 11:00:00,10.18,10.24,10.17,10.22,34900.0,7.4449,7.4888,7.4376,7.4742,34900.0
2008-04-03 11:30:00,10.23,10.25,10.2,10.21,147500.0,7.4815,7.4961,7.4595,7.4668,147500.0
2008-04-03 12:00:00,10.21,10.22,10.18,10.19,22000.0,7.4668,7.4742,7.4449,7.4522,22000.0
2008-04-03 12:30:00,10.18,10.26,10.18,10.2,565000.0,7.4449,7.5034,7.4449,7.4595,565000.0
2008-04-03 13:00:00,10.21,10.27,10.2,10.25,81100.0,7.4668,7.5107,7.4595,7.4961,81100.0
2008-04-03 13:30:00,10.25,10.37,10.25,10.33,2136600.0,7.4961,7.5839,7.4961,7.5546,2136600.0
2008-04-03 14:00:00,10.32,10.39,10.32,10.36,171200.0,7.5473,7.5985,7.5473,7.5765,171200.0
2008-04-03 14:30:00,10.36,10.46,10.35,10.42,430600.0,7.5765,7.6497,7.5692,7.6204,430600.0
2008-04-03 15:00:00,10.43,10.43,10.37,10.4,207600.0,7.6277,7.6277,7.5839,7.6058,207600.0
2008-04-03 15:30:00,10.4,10.42,10.4,10.42,299200.0,7.6058,7.6204,7.6058,7.6204,299200.0
2008-04-04 09:30:00,10.4,10.47,10.36,10.45,66300.0,7.6058,7.657,7.5765,7.6424,66300.0
2008-04-04 10:00:00,10.46,10.48,10.41,10.47,294600.0,7.6497,7.6643,7.6131,7.657,294600.0
2008-04-04 10:30:00,10.46,10.5,10.46,10.48,64200.0,7.6497,7.6789,7.6497,7.6643,64200.0
2008-04-04 11:00:00,10.48,10.49,10.45,10.46,90500.0,7.6643,7.6716,7.6424,7.6497,90500.0
2008-04-04 11:30:00,10.45,10.46,10.45,10.46,54700.0,7.6424,7.6497,7.6424,7.6497,54700.0
2008-04-04 12:00:00,10.45,10.5,10.45,10.48,85100.0,7.6424,7.6789,7.6424,7.6643,85100.0
2008-04-04 12:30:00,10.47,10.49,10.46,10.48,41000.0,7.657,7.6716,7.6497,7.6643,41000.0
2008-04-04 13:00:00,10.48,10.49,10.47,10.48,23000.0,7.6643,7.6716,7.657,7.6643,23000.0
2008-04-04 13:30:00,10.48,10.49,10.48,10.49,60300.0,7.6643,7.6716,7.6643,7.6716,60300.0
2008-04-04 14:00:00,10.49,10.49,10.48,10.49,64200.0,7.6716,7.6716,7.6643,7.6716,64200.0
2008-04-04 14:30:00,10.49,10.49,10.48,10.49,94000.0,7.6716,7.6716,7.6643,7.6716,94000.0
2008-04-04 15:00:00,10.49,10.49,10.45,10.45,133300.0,7.6716,7.6716,7.6424,7.6424,133300.0
2008-04-04 15:30:00,10.45,10.46,10.45,10.46,260000.0,7.6424,7.6497,7.6424,7.6497,260000.0
2008-04-07 09:30:00,10.52,10.54,10.49,10.53,72400.0,7.6935,7.7082,7.6716,7.7009,72400.0
2008-04-07 10:00:00,10.54,10.54,10.46,10.46,73700.0,7.7082,7.7082,7.6497,7.6497,73700.0
2008-04-07 10:30:00,10.46,10.53,10.46,10.52,66700.0,7.6497,7.7009,7.6497,7.6935,66700.0
2008-04-07 11:00:00,10.52,10.55,10.51,10.54,47100.0,7.6935,7.7155,7.6862,7.7082,47100.0
2008-04-07 11:30:00,10.54,10.58,10.53,10.57,59400.0,7.7082,7.7374,7.7009,7.7301,59400.0
2008-04-07 12:00:00,10.57,10.58,10.55,10.57,30500.0,7.7301,7.7374,7.7155,7.7301,30500.0
2008-04-07 12:30:00,10.58,10.61,10.57,10.61,63500.0,7.7374,7.7594,7.7301,7.7594,63500.0
2008-04-07 13:00:00,10.6,10.61,10.58,10.6,35000.0,7.7521,7.7594,7.7374,7.7521,35000.0
2008-04-07 13:30:00,10.59,10.61,10.56,10.6,119100.0,7.7447,7.7594,7.7228,7.7521,119100.0
2008-04-07 14:00:00,10.6,10.61,10.55,10.55,38300.0,7.7521,7.7594,7.7155,7.7155,38300.0
2008-04-07 14:30:00,10.55,10.56,10.54,10.55,48800.0,7.7155,7.7228,7.7082,7.7155,48800.0
2008-04-07 15:00:00,10.55,10.55,10.54,10.55,90100.0,7.7155,7.7155,7.7082,7.7155,90100.0
2008-04-07 15:30:00,10.55,10.56,10.52,10.53,207800.0,7.7155,7.7228,7.6935,7.7009,207800.0
2008-04-08 09:30:00,10.43,10.51,10.33,10.47,73100.0,7.6277,7.6862,7.5546,7.657,73100.0
2008-04-08 10:00:00,10.46,10.48,10.41,10.46,73700.0,7.6497,7.6643,7.6131,7.6497,73700.0
2008-04-08 10:30:00,10.45,10.54,10.43,10.51,66300.0,7.6424,7.7082,7.6277,7.6862,66300.0
2008-04-08 11:00:00,10.51,10.52,10.49,10.52,29700.0,7.6862,7.6935,7.6716,7.6935,29700.0
2008-04-08 11:30:00,10.51,10.52,10.48,10.49,44000.0,7.6862,7.6935,7.6643,7.6716,44000.0
2008-04-08 12:00:00,10.48,10.5,10.47,10.49,35900.0,7.6643,7.6789,7.657,7.6716,35900.0
2008-04-08 12:30:00,10.48,10.49,10.47,10.48,28000.0,7.6643,7.6716,7.657,7.6643,28000.0
2008-04-08 13:00:00,10.48,10.5,10.46,10.48,30500.0,7.6643,7.6789,7.6497,7.6643,30500.0
2008-04-08 13:30:00,10.48,10.48,10.46,10.46,29400.0,7.6643,7.6643,7.6497,7.6497,29400.0
2008-04-08 14:00:00,10.46,10.48,10.44,10.48,79800.0,7.6497,7.6643,7.635,7.6643,79800.0
2008-04-08 14:30:00,10.48,10.49,10.47,10.48,51200.0,7.6643,7.6716,7.657,7.6643,51200.0
2008-04-08 15:00:00,10.48,10.5,10.48,10.5,113700.0,7.6643,7.6789,7.6643,7.6789,113700.0
2008-04-08 15:30:00,10.5,10.51,10.49,10.51,155100.0,7.6789,7.6862,7.6716,7.6862,155100.0
2008-04-09 09:30:00,10.44,10.51,10.3,10.32,121300.0,7.635,7.6862,7.5327,7.5473,121300.0
2008-04-09 10:00:00,10.32,10.39,10.29,10.33,129700.0,7.5473,7.5985,7.5253,7.5546,129700.0
2008-04-09 10:30:00,10.34,10.37,10.28,10.36,117800.0,7.5619,7.5839,7.518,7.5765,117800.0
2008-04-09 11:00:00,10.37,10.37,10.3,10.3,54100.0,7.5839,7.5839,7.5327,7.5327,54100.0
2008-04-09 11:30:00,10.31,10.31,10.22,10.24,82100.0,7.54,7.54,7.4742,7.4888,82100.0
2008-04-09 12:00:00,10.25,10.27,10.23,10.24,42800.0,7.4961,7.5107,7.4815,7.4888,42800.0
2008-04-09 12:30:00,10.25,10.25,10.17,10.17,34700.0,7.4961,7.4961,7.4376,7.4376,34700.0
2008-04-09 13:00:00,10.18,10.22,10.16,10.22,52800.0,7.4449,7.4742,7.4303,7.4742,52800.0
2008-04-09 13:30:00,10.22,10.26,10.2,10.21,135100.0,7.4742,7.5034,7.4595,7.4668,135100.0
2008-04-09 14:00:00,10.22,10.23,10.18,10.2,53100.0,7.4742,7.4815,7.4449,7.4595,53100.0
2008-04-09 14:30:00,10.2,10.22,10.18,10.18,98300.0,7.4595,7.4742,7.4449,7.4449,98300.0
2008-04-09 15:00:00,10.18,10.22,10.17,10.17,95600.0,7.4449,7.4742,7.4376,7.4376,95600.0
2008-04-09 15:30:00,10.18,10.21,10.16,10.19,113000.0,7.4449,7.4668,7.4303,7.4522,113000.0
2008-04-10 09:30:00,10.18,10.29,10.18,10.28,88000.0,7.4449,7.5253,7.4449,7.518,88000.0
2008-04-10 10:00:00,10.27,10.35,10.27,10.35,96600.0,7.5107,7.5692,7.5107,7.5692,96600.0
2008-04-10 10:30:00,10.35,10.41,10.34,10.35,183700.0,7.5692,7.6131,7.5619,7.5692,183700.0
2008-04-10 11:00:00,10.35,10.36,10.35,10.36,34900.0,7.5692,7.5765,7.5692,7.5765,34900.0
2008-04-10 11:30:00,10.36,10.37,10.35,10.35,40700.0,7.5765,7.5839,7.5692,7.5692,40700.0
2008-04-10 12:00:00,10.36,10.36,10.34,10.34,50400.0,7.5765,7.5765,7.5619,7.5619,50400.0
2008-04-10 12:30:00,10.34,10.36,10.34,10.35,43900.0,7.5619,7.5765,7.5619,7.5692,43900.0
2008-04-10 13:00:00,10.36,10.39,10.35,10.38,68500.0,7.5765,7.5985,7.5692,7.5912,68500.0
2008-04-10 13:30:00,10.39,10.39,10.37,10.37,49600.0,7.5985,7.5985,7.5839,7.5839,49600.0
2008-04-10 14:00:00,10.37,10.38,10.36,10.37,40300.0,7.5839,7.5912,7.5765,7.5839,40300.0
2008-04-10 14:30:00,10.37,10.38,10.36,10.37,67600.0,7.5839,7.5912,7.5765,7.5839,67600.0
2008-04-10 15:00:00,10.37,10.38,10.36,10.38,95000.0,7.5839,7.5912,7.5765,7.5912,95000.0
2008-04-10 15:30:00,10.38,10.38,10.35,10.36,185400.0,7.5912,7.5912,7.5692,7.5765,185400.0
2008-04-11 09:30:00,10.2,10.25,10.18,10.18,135300.0,7.4889,7.5256,7.4742,7.4742,135300.0
2008-04-11 10:00:00,10.18,10.19,10.16,10.16,63800.0,7.4742,7.4816,7.4596,7.4596,63800.0
2008-04-11 10:30:00,10.17,10.19,10.16,10.17,110600.0,7.4669,7.4816,7.4596,7.4669,110600.0
2008-04-11 11:00:00,10.16,10.18,10.11,10.15,112500.0,7.4596,7.4742,7.4228,7.4522,112500.0
2008-04-11 11:30:00,10.16,10.16,10.13,10.15,19300.0,7.4596,7.4596,7.4375,7.4522,19300.0
2008-04-11 12:00:00,10.15,10.15,10.13,10.14,37100.0,7.4522,7.4522,7.4375,7.4449,37100.0
2008-04-11 12:30:00,10.14,10.14,10.13,10.13,22300.0,7.4449,7.4449,7.4375,7.4375,22300.0
2008-04-11 13:00:00,10.14,10.16,10.11,10.15,101500.0,7.4449,7.4596,7.4228,7.4522,101500.0
2008-04-11 13:30:00,10.15,10.16,10.14,10.15,96700.0,7.4522,7.4596,7.4449,7.4522,96700.0
2008-04-11 14:00:00,10.15,10.16,10.14,10.15,70900.0,7.4522,7.4596,7.4449,7.4522,70900.0
2008-04-11 14:30:00,10.15,10.16,10.15,10.15,41300.0,7.4522,7.4596,7.4522,7.4522,41300.0
2008-04-11 15:00:00,10.15,10.18,10.14,10.15,223700.0,7.4522,7.4742,7.4449,7.4522,223700.0
2008-04-11 15:30:00,10.16,10.18,10.14,10.17,294300.0,7.4596,7.4742,7.4449,7.4669,294300.0
2008-04-14 09:30:00,10.18,10.23,10.16,10.19,85600.0,7.4742,7.5109,7.4596,7.4816,85600.0
2008-04-14 10:00:00,10.19,10.23,10.19,10.2,71100.0,7.4816,7.5109,7.4816,7.4889,71100.0
2008-04-14 10:30:00,10.19,10.24,10.19,10.24,67100.0,7.4816,7.5183,7.4816,7.5183,67100.0
2008-04-14 11:00:00,10.24,10.27,10.24,10.25,41600.0,7.5183,7.5403,7.5183,7.5256,41600.0
2008-04-14 11:30:00,10.25,10.26,10.21,10.21,45100.0,7.5256,7.533,7.4963,7.4963,45100.0
2008-04-14 12:00:00,10.21,10.23,10.21,10.23,18600.0,7.4963,7.5109,7.4963,7.5109,18600.0
2008-04-14 12:30:00,10.24,10.27,10.21,10.27,62100.0,7.5183,7.5403,7.4963,7.5403,62100.0
2008-04-14 13:00:00,10.27,10.31,10.26,10.28,78800.0,7.5403,7.5697,7.533,7.5477,78800.0
2008-04-14 13:30:00,10.29,10.3,10.23,10.25,136900.0,7.555,7.5623,7.5109,7.5256,136900.0
2008-04-14 14:00:00,10.24,10.25,10.2,10.21,61400.0,7.5183,7.5256,7.4889,7.4963,61400.0
2008-04-14 14:30:00,10.21,10.23,10.2,10.23,67500.0,7.4963,7.5109,7.4889,7.5109,67500.0
2008-04-14 15:00:00,10.23,10.23,10.21,10.21,51400.0,7.5109,7.5109,7.4963,7.4963,51400.0
2008-04-14 15:30:00,10.21,10.24,10.2,10.24,164500.0,7.4963,7.5183,7.4889,7.5183,164500.0
2008-04-15 09:30:00,10.26,10.28,10.18,10.24,46400.0,7.533,7.5477,7.4742,7.5183,46400.0
2008-04-15 10:00:00,10.24,10.36,10.24,10.33,547300.0,7.5183,7.6064,7.5183,7.5844,547300.0
2008-04-15 10:30:00,10.33,10.36,10.33,10.35,78600.0,7.5844,7.6064,7.5844,7.5991,78600.0
2008-04-15 11:00:00,10.35,10.36,10.35,10.35,57800.0,7.5991,7.6064,7.5991,7.5991,57800.0
2008-04-15 11:30:00,10.35,10.39,10.35,10.38,104700.0,7.5991,7.6284,7.5991,7.6211,104700.0
2008-04-15 12:00:00,10.38,10.48,10.38,10.46,231800.0,7.6211,7.6945,7.6211,7.6798,231800.0
2008-04-15 12:30:00,10.46,10.6,10.46,10.6,209100.0,7.6798,7.7826,7.6798,7.7826,209100.0
2008-04-15 13:00:00,10.59,10.59,10.53,10.57,134300.0,7.7753,7.7753,7.7312,7.7606,134300.0
2008-04-15 13:30:00,10.57,10.58,10.56,10.56,39400.0,7.7606,7.7679,7.7532,7.7532,39400.0
2008-04-15 14:00:00,10.56,10.56,10.49,10.49,71900.0,7.7532,7.7532,7.7018,7.7018,71900.0
2008-04-15 14:30:00,10.49,10.49,10.42,10.43,66800.0,7.7018,7.7018,7.6504,7.6578,66800.0
2008-04-15 15:00:00,10.43,10.43,10.4,10.4,105700.0,7.6578,7.6578,7.6358,7.6358,105700.0
2008-04-15 15:30:00,10.41,10.45,10.4,10.44,128700.0,7.6431,7.6725,7.6358,7.6651,128700.0
2008-04-16 09:30:00,10.52,10.62,10.48,10.57,76000.0,7.7239,7.7973,7.6945,7.7606,76000.0
2008-04-16 10:00:00,10.56,10.66,10.54,10.61,91900.0,7.7532,7.8267,7.7386,7.7899,91900.0
2008-04-16 10:30:00,10.61,10.75,10.61,10.63,136800.0,7.7899,7.8927,7.7899,7.8046,136800.0
2008-04-16 11:00:00,10.63,10.63,10.57,10.57,70000.0,7.8046,7.8046,7.7606,7.7606,70000.0
2008-04-16 11:30:00,10.57,10.6,10.57,10.57,35800.0,7.7606,7.7826,7.7606,7.7606,35800.0
2008-04-16 12:00:00,10.58,10.59,10.57,10.58,52100.0,7.7679,7.7753,7.7606,7.7679,52100.0
2008-04-16 12:30:00,10.57,10.59,10.56,10.57,63600.0,7.7606,7.7753,7.7532,7.7606,63600.0
2008-04-16 13:00:00,10.57,10.57,10.55,10.55,37200.0,7.7606,7.7606,7.7459,7.7459,37200.0
2008-04-16 13:30:00,10.55,10.56,10.54,10.55,33800.0,7.7459,7.7532,7.7386,7.7459,33800.0
2008-04-16 14:00:00,10.55,10.56,10.54,10.55,52100.0,7.7459,7.7532,7.7386,7.7459,52100.0
2008-04-16 14:30:00,10.55,10.59,10.54,10.58,72300.0,7.7459,7.7753,7.7386,7.7679,72300.0
2008-04-16 15:00:00,10.59,10.62,10.58,10.6,77700.0,7.7753,7.7973,7.7679,7.7826,77700.0
2008-04-16 15:30:00,10.61,10.68,10.6,10.66,212900.0,7.7899,7.8413,7.7826,7.8267,212900.0
2008-04-17 09:30:00,10.66,10.66,10.55,10.59,62000.0,7.8267,7.8267,7.7459,7.7753,62000.0
2008-04-17 10:00:00,10.58,10.61,10.56,10.6,37400.0,7.7679,7.7899,7.7532,7.7826,37400.0
2008-04-17 10:30:00,10.6,10.6,10.58,10.6,33000.0,7.7826,7.7826,7.7679,7.7826,33000.0
2008-04-17 11:00:00,10.6,10.6,10.57,10.57,48200.0,7.7826,7.7826,7.7606,7.7606,48200.0
2008-04-17 11:30:00,10.58,10.58,10.56,10.56,33700.0,7.7679,7.7679,7.7532,7.7532,33700.0
2008-04-17 12:00:00,10.57,10.59,10.56,10.58,22100.0,7.7606,7.7753,7.7532,7.7679,22100.0
2008-04-17 12:30:00,10.58,10.59,10.58,10.59,24400.0,7.7679,7.7753,7.7679,7.7753,24400.0
2008-04-17 13:00:00,10.59,10.7,10.58,10.7,207300.0,7.7753,7.856,7.7679,7.856,207300.0
2008-04-17 13:30:00,10.7,10.72,10.64,10.65,95600.0,7.856,7.8707,7.812,7.8193,95600.0
2008-04-17 14:00:00,10.64,10.65,10.62,10.63,28800.0,7.812,7.8193,7.7973,7.8046,28800.0
2008-04-17 14:30:00,10.62,10.63,10.61,10.61,34600.0,7.7973,7.8046,7.7899,7.7899,34600.0
2008-04-17 15:00:00,10.62,10.64,10.61,10.63,84800.0,7.7973,7.812,7.7899,7.8046,84800.0
2008-04-17 15:30:00,10.64,10.69,10.63,10.67,209500.0,7.812,7.8487,7.8046,7.834,209500.0
2008-04-18 09:30:00,10.84,10.84,10.74,10.81,118600.0,7.9588,7.9588,7.8854,7.9368,118600.0
2008-04-18 10:00:00,10.81,10.84,10.73,10.78,192100.0,7.9368,7.9588,7.8781,7.9148,192100.0
2008-04-18 10:30:00,10.78,10.85,10.74,10.84,125000.0,7.9148,7.9662,7.8854,7.9588,125000.0
2008-04-18 11:00:00,10.84,10.95,10.84,10.86,169600.0,7.9588,8.0396,7.9588,7.9735,169600.0
2008-04-18 11:30:00,10.87,10.87,10.83,10.86,75000.0,7.9808,7.9808,7.9515,7.9735,75000.0
2008-04-18 12:00:00,10.86,10.87,10.83,10.84,50500.0,7.9735,7.9808,7.9515,7.9588,50500.0
2008-04-18 12:30:00,10.84,10.85,10.82,10.83,91200.0,7.9588,7.9662,7.9441,7.9515,91200.0
2008-04-18 13:00:00,10.83,10.85,10.82,10.85,70700.0,7.9515,7.9662,7.9441,7.9662,70700.0
2008-04-18 13:30:00,10.85,10.85,10.84,10.84,46300.0,7.9662,7.9662,7.9588,7.9588,46300.0
2008-04-18 14:00:00,10.84,10.85,10.84,10.85,82300.0,7.9588,7.9662,7.9588,7.9662,82300.0
2008-04-18 14:30:00,10.85,10.86,10.84,10.86,98800.0,7.9662,7.9735,7.9588,7.9735,98800.0
2008-04-18 15:00:00,10.86,10.86,10.83,10.83,98700.0,7.9735,7.9735,7.9515,7.9515,98700.0
2008-04-18 15:30:00,10.83,10.86,10.83,10.84,218200.0,7.9515,7.9735,7.9515,7.9588,218200.0
2008-04-21 09:30:00,10.78,10.85,10.76,10.78,36400.0,7.9148,7.9662,7.9001,7.9148,36400.0
2008-04-21 10:00:00,10.77,10.78,10.64,10.65,70500.0,7.9074,7.9148,7.812,7.8193,70500.0
2008-04-21 10:30:00,10.65,10.69,10.61,10.64,112700.0,7.8193,7.8487,7.7899,7.812,112700.0
2008-04-21 11:00:00,10.64,10.68,10.62,10.66,117600.0,7.812,7.8413,7.7973,7.8267,117600.0
2008-04-21 11:30:00,10.66,10.67,10.59,10.59,189100.0,7.8267,7.834,7.7753,7.7753,189100.0
2008-04-21 12:00:00,10.6,10.64,10.58,10.59,198000.0,7.7826,7.812,7.7679,7.7753,198000.0
2008-04-21 12:30:00,10.59,10.6,10.58,10.58,12800.0,7.7753,7.7826,7.7679,7.7679,12800.0
2008-04-21 13:00:00,10.58,10.59,10.58,10.58,33200.0,7.7679,7.7753,7.7679,7.7679,33200.0
2008-04-21 13:30:00,10.58,10.59,10.57,10.58,42700.0,7.7679,7.7753,7.7606,7.7679,42700.0
2008-04-21 14:00:00,10.58,10.59,10.58,10.58,48500.0,7.7679,7.7753,7.7679,7.7679,48500.0
2008-04-21 14:30:00,10.58,10.58,10.49,10.53,197600.0,7.7679,7.7679,7.7018,7.7312,197600.0
2008-04-21 15:00:00,10.53,10.54,10.47,10.5,217900.0,7.7312,7.7386,7.6872,7.7092,217900.0
2008-04-21 15:30:00,10.5,10.53,10.48,10.53,232900.0,7.7092,7.7312,7.6945,7.7312,232900.0
2008-04-22 09:30:00,10.51,10.51,10.36,10.38,74000.0,7.7165,7.7165,7.6064,7.6211,74000.0
2008-04-22 10:00:00,10.38,10.41,10.38,10.38,77400.0,7.6211,7.6431,7.6211,7.6211,77400.0
2008-04-22 10:30:00,10.38,10.39,10.31,10.34,86000.0,7.6211,7.6284,7.5697,7.5917,86000.0
2008-04-22 11:00:00,10.34,10.37,10.34,10.34,38900.0,7.5917,7.6137,7.5917,7.5917,38900.0
2008-04-22 11:30:00,10.34,10.37,10.27,10.3,90800.0,7.5917,7.6137,7.5403,7.5623,90800.0
2008-04-22 12:00:00,10.3,10.32,10.3,10.31,22000.0,7.5623,7.577,7.5623,7.5697,22000.0
2008-04-22 12:30:00,10.31,10.34,10.3,10.3,43000.0,7.5697,7.5917,7.5623,7.5623,43000.0
2008-04-22 13:00:00,10.3,10.31,10.3,10.3,20900.0,7.5623,7.5697,7.5623,7.5623,20900.0
2008-04-22 13:30:00,10.3,10.31,10.28,10.3,112600.0,7.5623,7.5697,7.5477,7.5623,112600.0
2008-04-22 14:00:00,10.31,10.31,10.27,10.28,31100.0,7.5697,7.5697,7.5403,7.5477,31100.0
2008-04-22 14:30:00,10.29,10.29,10.24,10.24,54900.0,7.555,7.555,7.5183,7.5183,54900.0
2008-04-22 15:00:00,10.25,10.27,10.24,10.27,71700.0,7.5256,7.5403,7.5183,7.5403,71700.0
2008-04-22 15:30:00,10.27,10.31,10.26,10.29,135300.0,7.5403,7.5697,7.533,7.555,135300.0
2008-04-23 09:30:00,10.29,10.35,10.23,10.32,37900.0,7.555,7.5991,7.5109,7.577,37900.0
2008-04-23 10:00:00,10.3,10.41,10.3,10.4,43500.0,7.5623,7.6431,7.5623,7.6358,43500.0
2008-04-23 10:30:00,10.41,10.42,10.35,10.39,76300.0,7.6431,7.6504,7.5991,7.6284,76300.0
2008-04-23 11:00:00,10.39,10.4,10.31,10.31,52500.0,7.6284,7.6358,7.5697,7.5697,52500.0
2008-04-23 11:30:00,10.31,10.32,10.25,10.28,123100.0,7.5697,7.577,7.5256,7.5477,123100.0
2008-04-23 12:00:00,10.27,10.28,10.23,10.25,30400.0,7.5403,7.5477,7.5109,7.5256,30400.0
2008-04-23 12:30:00,10.25,10.27,10.22,10.23,23500.0,7.5256,7.5403,7.5036,7.5109,23500.0
2008-04-23 13:00:00,10.24,10.25,10.22,10.25,54200.0,7.5183,7.5256,7.5036,7.5256,54200.0
2008-04-23 13:30:00,10.24,10.25,10.22,10.25,51000.0,7.5183,7.5256,7.5036,7.5256,51000.0
2008-04-23 14:00:00,10.25,10.25,10.22,10.22,77900.0,7.5256,7.5256,7.5036,7.5036,77900.0
2008-04-23 14:30:00,10.23,10.24,10.22,10.23,48700.0,7.5109,7.5183,7.5036,7.5109,48700.0
2008-04-23 15:00:00,10.23,10.25,10.22,10.24,76000.0,7.5109,7.5256,7.5036,7.5183,76000.0
2008-04-23 15:30:00,10.24,10.28,10.23,10.28,215000.0,7.5183,7.5477,7.5109,7.5477,215000.0
2008-04-24 09:30:00,10.25,10.35,10.2,10.21,68300.0,7.5256,7.5991,7.4889,7.4963,68300.0
2008-04-24 10:00:00,10.21,10.29,10.18,10.21,77500.0,7.4963,7.555,7.4742,7.4963,77500.0
2008-04-24 10:30:00,10.21,10.26,10.2,10.22,38300.0,7.4963,7.533,7.4889,7.5036,38300.0
2008-04-24 11:00:00,10.22,10.26,10.22,10.23,44500.0,7.5036,7.533,7.5036,7.5109,44500.0
2008-04-24 11:30:00,10.23,10.31,10.23,10.3,55100.0,7.5109,7.5697,7.5109,7.5623,55100.0
2008-04-24 12:00:00,10.3,10.34,10.29,10.3,37000.0,7.5623,7.5917,7.555,7.5623,37000.0
2008-04-24 12:30:00,10.3,10.38,10.3,10.34,46000.0,7.5623,7.6211,7.5623,7.5917,46000.0
2008-04-24 13:00:00,10.34,10.35,10.32,10.34,35000.0,7.5917,7.5991,7.577,7.5917,35000.0
2008-04-24 13:30:00,10.34,10.35,10.31,10.32,45300.0,7.5917,7.5991,7.5697,7.577,45300.0
2008-04-24 14:00:00,10.33,10.39,10.32,10.37,112700.0,7.5844,7.6284,7.577,7.6137,112700.0
2008-04-24 14:30:00,10.37,10.47,10.36,10.47,84100.0,7.6137,7.6872,7.6064,7.6872,84100.0
2008-04-24 15:00:00,10.46,10.49,10.39,10.4,101700.0,7.6798,7.7018,7.6284,7.6358,101700.0
2008-04-24 15:30:00,10.4,10.42,10.35,10.35,114300.0,7.6358,7.6504,7.5991,7.5991,114300.0
2008-04-25 09:30:00,10.4,10.45,10.32,10.39,85100.0,7.6358,7.6725,7.577,7.6284,85100.0
2008-04-25 10:00:00,10.39,10.4,10.33,10.34,123100.0,7.6284,7.6358,7.5844,7.5917,123100.0
2008-04-25 10:30:00,10.34,10.34,10.29,10.32,72600.0,7.5917,7.5917,7.555,7.577,72600.0
2008-04-25 11:00:00,10.33,10.34,10.31,10.32,39200.0,7.5844,7.5917,7.5697,7.577,39200.0
2008-04-25 11:30:00,10.32,10.38,10.32,10.35,61400.0,7.577,7.6211,7.577,7.5991,61400.0
2008-04-25 12:00:00,10.35,10.36,10.34,10.35,20300.0,7.5991,7.6064,7.5917,7.5991,20300.0
2008-04-25 12:30:00,10.34,10.37,10.34,10.36,66200.0,7.5917,7.6137,7.5917,7.6064,66200.0
2008-04-25 13:00:00,10.36,10.37,10.34,10.36,57300.0,7.6064,7.6137,7.5917,7.6064,57300.0
2008-04-25 13:30:00,10.36,10.4,10.33,10.39,125600.0,7.6064,7.6358,7.5844,7.6284,125600.0
2008-04-25 14:00:00,10.39,10.4,10.36,10.36,55200.0,7.6284,7.6358,7.6064,7.6064,55200.0
2008-04-25 14:30:00,10.37,10.43,10.37,10.42,51600.0,7.6137,7.6578,7.6137,7.6504,51600.0
2008-04-25 15:00:00,10.42,10.54,10.42,10.52,118600.0,7.6504,7.7386,7.6504,7.7239,118600.0
2008-04-25 15:30:00,10.52,10.52,10.48,10.5,120300.0,7.7239,7.7239,7.6945,7.7092,120300.0
2008-04-28 09:30:00,10.56,10.73,10.53,10.69,124400.0,7.7532,7.8781,7.7312,7.8487,124400.0
2008-04-28 10:00:00,10.69,10.7,10.63,10.67,133800.0,7.8487,7.856,7.8046,7.834,133800.0
2008-04-28 10:30:00,10.68,10.69,10.64,10.67,81600.0,7.8413,7.8487,7.812,7.834,81600.0
2008-04-28 11:00:00,10.68,10.73,10.67,10.73,80500.0,7.8413,7.8781,7.834,7.8781,80500.0
2008-04-28 11:30:00,10.72,10.75,10.72,10.75,91500.0,7.8707,7.8927,7.8707,7.8927,91500.0
2008-04-28 12:00:00,10.74,10.75,10.71,10.71,96300.0,7.8854,7.8927,7.8634,7.8634,96300.0
2008-04-28 12:30:00,10.72,10.72,10.71,10.71,57200.0,7.8707,7.8707,7.8634,7.8634,57200.0
2008-04-28 13:00:00,10.71,10.72,10.68,10.69,70800.0,7.8634,7.8707,7.8413,7.8487,70800.0
2008-04-28 13:30:00,10.69,10.82,10.68,10.81,165400.0,7.8487,7.9441,7.8413,7.9368,165400.0
2008-04-28 14:00:00,10.82,10.82,10.81,10.81,67600.0,7.9441,7.9441,7.9368,7.9368,67600.0
2008-04-28 14:30:00,10.82,10.82,10.79,10.8,78000.0,7.9441,7.9441,7.9221,7.9294,78000.0
2008-04-28 15:00:00,10.81,10.81,10.79,10.79,121900.0,7.9368,7.9368,7.9221,7.9221,121900.0
2008-04-28 15:30:00,10.79,10.85,10.79,10.84,425000.0,7.9221,7.9662,7.9221,7.9588,425000.0
2008-04-29 09:30:00,10.83,10.89,10.77,10.8,68300.0,7.9515,7.9955,7.9074,7.9294,68300.0
2008-04-29 10:00:00,10.82,10.87,10.8,10.87,56500.0,7.9441,7.9808,7.9294,7.9808,56500.0
2008-04-29 10:30:00,10.87,10.94,10.86,10.93,95800.0,7.9808,8.0322,7.9735,8.0249,95800.0
2008-04-29 11:00:00,10.93,11.06,10.88,10.94,196700.0,8.0249,8.1203,7.9882,8.0322,196700.0
2008-04-29 11:30:00,10.94,10.94,10.87,10.9,31900.0,8.0322,8.0322,7.9808,8.0029,31900.0
2008-04-29 12:00:00,10.9,10.9,10.88,10.88,42600.0,8.0029,8.0029,7.9882,7.9882,42600.0
2008-04-29 12:30:00,10.89,10.89,10.88,10.89,67500.0,7.9955,7.9955,7.9882,7.9955,67500.0
2008-04-29 13:00:00,10.88,10.89,10.88,10.89,37400.0,7.9882,7.9955,7.9882,7.9955,37400.0
2008-04-29 13:30:00,10.89,10.89,10.86,10.87,69000.0,7.9955,7.9955,7.9735,7.9808,69000.0
2008-04-29 14:00:00,10.86,10.87,10.86,10.86,35800.0,7.9735,7.9808,7.9735,7.9735,35800.0
2008-04-29 14:30:00,10.86,10.88,10.86,10.88,43300.0,7.9735,7.9882,7.9735,7.9882,43300.0
2008-04-29 15:00:00,10.87,10.88,10.86,10.86,68700.0,7.9808,7.9882,7.9735,7.9735,68700.0
2008-04-29 15:30:00,10.86,10.99,10.83,10.97,478700.0,7.9735,8.0689,7.9515,8.0543,478700.0
2008-04-30 09:30:00,11.05,11.14,11.03,11.09,88300.0,8.113,8.1791,8.0983,8.1424,88300.0
2008-04-30 10:00:00,11.09,11.12,11.09,11.09,99400.0,8.1424,8.1644,8.1424,8.1424,99400.0
2008-04-30 10:30:00,11.1,11.11,11.07,11.08,206900.0,8.1497,8.1571,8.1277,8.135,206900.0
2008-04-30 11:00:00,11.08,11.11,11.08,11.11,70000.0,8.135,8.1571,8.135,8.1571,70000.0
2008-04-30 11:30:00,11.1,11.16,11.1,11.15,63200.0,8.1497,8.1938,8.1497,8.1864,63200.0
2008-04-30 12:00:00,11.15,11.2,11.15,11.18,186300.0,8.1864,8.2231,8.1864,8.2084,186300.0
2008-04-30 12:30:00,11.17,11.21,11.16,11.2,89100.0,8.2011,8.2305,8.1938,8.2231,89100.0
2008-04-30 13:00:00,11.2,11.24,11.2,11.23,110800.0,8.2231,8.2525,8.2231,8.2452,110800.0
2008-04-30 13:30:00,11.23,11.25,11.22,11.24,145500.0,8.2452,8.2598,8.2378,8.2525,145500.0
2008-04-30 14:00:00,11.24,11.28,11.2,11.24,171900.0,8.2525,8.2819,8.2231,8.2525,171900.0
2008-04-30 14:30:00,11.25,11.27,11.2,11.2,168900.0,8.2598,8.2745,8.2231,8.2231,168900.0
2008-04-30 15:00:00,11.2,11.23,11.14,11.14,251700.0,8.2231,8.2452,8.1791,8.1791,251700.0
2008-04-30 15:30:00,11.14,11.15,11.09,11.11,319000.0,8.1791,8.1864,8.1424,8.1571,319000.0
2008-05-01 09:30:00,11.19,11.19,11.0,11.05,55500.0,8.2158,8.2158,8.0763,8.113,55500.0
2008-05-01 10:00:00,11.06,11.13,11.04,11.08,83600.0,8.1203,8.1717,8.1057,8.135,83600.0
2008-05-01 10:30:00,11.08,11.09,11.06,11.07,38600.0,8.135,8.1424,8.1203,8.1277,38600.0
2008-05-01 11:00:00,11.07,11.11,11.06,11.09,110000.0,8.1277,8.1571,8.1203,8.1424,110000.0
2008-05-01 11:30:00,11.09,11.12,11.09,11.1,65200.0,8.1424,8.1644,8.1424,8.1497,65200.0
2008-05-01 12:00:00,11.11,11.14,11.1,11.12,71200.0,8.1571,8.1791,8.1497,8.1644,71200.0
2008-05-01 12:30:00,11.12,11.16,11.12,11.15,71100.0,8.1644,8.1938,8.1644,8.1864,71100.0
2008-05-01 13:00:00,11.15,11.16,11.14,11.14,47600.0,8.1864,8.1938,8.1791,8.1791,47600.0
2008-05-01 13:30:00,11.14,11.14,11.13,11.13,25200.0,8.1791,8.1791,8.1717,8.1717,25200.0
2008-05-01 14:00:00,11.14,11.14,11.12,11.14,49500.0,8.1791,8.1791,8.1644,8.1791,49500.0
2008-05-01 14:30:00,11.13,11.17,11.13,11.15,115700.0,8.1717,8.2011,8.1717,8.1864,115700.0
2008-05-01 15:00:00,11.14,11.16,11.14,11.16,47700.0,8.1791,8.1938,8.1791,8.1938,47700.0
2008-05-01 15:30:00,11.15,11.22,11.15,11.19,136900.0,8.1864,8.2378,8.1864,8.2158,136900.0
2008-05-02 09:30:00,11.25,11.3,11.19,11.27,68600.0,8.2598,8.2966,8.2158,8.2745,68600.0
2008-05-02 10:00:00,11.28,11.31,11.22,11.26,55800.0,8.2819,8.3039,8.2378,8.2672,55800.0
2008-05-02 10:30:00,11.26,11.3,11.25,11.26,115100.0,8.2672,8.2966,8.2598,8.2672,115100.0
2008-05-02 11:00:00,11.25,11.3,11.25,11.27,52900.0,8.2598,8.2966,8.2598,8.2745,52900.0
2008-05-02 11:30:00,11.27,11.3,11.27,11.28,46300.0,8.2745,8.2966,8.2745,8.2819,46300.0
2008-05-02 12:00:00,11.28,11.28,11.23,11.24,57100.0,8.2819,8.2819,8.2452,8.2525,57100.0
2008-05-02 12:30:00,11.23,11.24,11.22,11.23,29700.0,8.2452,8.2525,8.2378,8.2452,29700.0
2008-05-02 13:00:00,11.22,11.29,11.22,11.29,129000.0,8.2378,8.2892,8.2378,8.2892,129000.0
2008-05-02 13:30:00,11.28,11.29,11.27,11.27,29100.0,8.2819,8.2892,8.2745,8.2745,29100.0
2008-05-02 14:00:00,11.28,11.28,11.24,11.25,69000.0,8.2819,8.2819,8.2525,8.2598,69000.0
2008-05-02 14:30:00,11.25,11.3,11.23,11.29,84900.0,8.2598,8.2966,8.2452,8.2892,84900.0
2008-05-02 15:00:00,11.29,11.31,11.28,11.28,118800.0,8.2892,8.3039,8.2819,8.2819,118800.0
2008-05-02 15:30:00,11.28,11.3,11.23,11.28,328100.0,8.2819,8.2966,8.2452,8.2819,328100.0
2008-05-05 09:30:00,11.33,11.33,11.21,11.29,165500.0,8.3186,8.3186,8.2305,8.2892,165500.0
2008-05-05 10:00:00,11.29,11.35,11.29,11.35,93800.0,8.2892,8.3333,8.2892,8.3333,93800.0
2008-05-05 10:30:00,11.35,11.38,11.32,11.32,141300.0,8.3333,8.3553,8.3112,8.3112,141300.0
2008-05-05 11:00:00,11.32,11.32,11.27,11.27,96100.0,8.3112,8.3112,8.2745,8.2745,96100.0
2008-05-05 11:30:00,11.27,11.27,11.26,11.26,26500.0,8.2745,8.2745,8.2672,8.2672,26500.0
2008-05-05 12:00:00,11.27,11.27,11.23,11.24,33800.0,8.2745,8.2745,8.2452,8.2525,33800.0
2008-05-05 12:30:00,11.23,11.24,11.22,11.22,30800.0,8.2452,8.2525,8.2378,8.2378,30800.0
2008-05-05 13:00:00,11.22,11.23,11.2,11.2,34500.0,8.2378,8.2452,8.2231,8.2231,34500.0
2008-05-05 13:30:00,11.2,11.2,11.11,11.11,89400.0,8.2231,8.2231,8.1571,8.1571,89400.0
2008-05-05 14:00:00,11.12,11.18,11.11,11.18,56800.0,8.1644,8.2084,8.1571,8.2084,56800.0
2008-05-05 14:30:00,11.17,11.21,11.17,11.21,75900.0,8.2011,8.2305,8.2011,8.2305,75900.0
2008-05-05 15:00:00,11.2,11.21,11.19,11.2,71500.0,8.2231,8.2305,8.2158,8.2231,71500.0
2008-05-05 15:30:00,11.19,11.22,11.18,11.19,129700.0,8.2158,8.2378,8.2084,8.2158,129700.0
2008-05-06 09:30:00,11.04,11.11,10.91,11.08,57300.0,8.1057,8.1571,8.0102,8.135,57300.0
2008-05-06 10:00:00,11.07,11.07,11.0,11.0,49400.0,8.1277,8.1277,8.0763,8.0763,49400.0
2008-05-06 10:30:00,11.0,11.05,11.0,11.05,37700.0,8.0763,8.113,8.0763,8.113,37700.0
2008-05-06 11:00:00,11.04,11.17,11.04,11.15,78300.0,8.1057,8.2011,8.1057,8.1864,78300.0
2008-05-06 11:30:00,11.14,11.15,11.11,11.13,160400.0,8.1791,8.1864,8.1571,8.1717,160400.0
2008-05-06 12:00:00,11.12,11.14,11.08,11.09,53800.0,8.1644,8.1791,8.135,8.1424,53800.0
2008-05-06 12:30:00,11.08,11.19,11.08,11.19,35200.0,8.135,8.2158,8.135,8.2158,35200.0
2008-05-06 13:00:00,11.19,11.2,11.15,11.17,105300.0,8.2158,8.2231,8.1864,8.2011,105300.0
2008-05-06 13:30:00,11.17,11.17,11.12,11.17,85900.0,8.2011,8.2011,8.1644,8.2011,85900.0
2008-05-06 14:00:00,11.17,11.17,11.12,11.14,41900.0,8.2011,8.2011,8.1644,8.1791,41900.0
2008-05-06 14:30:00,11.14,11.15,11.1,11.14,97600.0,8.1791,8.1864,8.1497,8.1791,97600.0
2008-05-06 15:00:00,11.14,11.15,11.12,11.14,80400.0,8.1791,8.1864,8.1644,8.1791,80400.0
2008-05-06 15:30:00,11.13,11.17,11.1,11.1,171200.0,8.1717,8.2011,8.1497,8.1497,171200.0
2008-05-07 09:30:00,11.08,11.2,11.08,11.19,59900.0,8.135,8.2231,8.135,8.2158,59900.0
2008-05-07 10:00:00,11.2,11.25,11.19,11.22,52600.0,8.2231,8.2598,8.2158,8.2378,52600.0
2008-05-07 10:30:00,11.23,11.25,11.19,11.2,66600.0,8.2452,8.2598,8.2158,8.2231,66600.0
2008-05-07 11:00:00,11.2,11.2,11.16,11.17,57000.0,8.2231,8.2231,8.1938,8.2011,57000.0
2008-05-07 11:30:00,11.16,11.16,11.12,11.15,33300.0,8.1938,8.1938,8.1644,8.1864,33300.0
2008-05-07 12:00:00,11.15,11.16,11.11,11.14,101600.0,8.1864,8.1938,8.1571,8.1791,101600.0
2008-05-07 12:30:00,11.13,11.15,11.08,11.09,33100.0,8.1717,8.1864,8.135,8.1424,33100.0
2008-05-07 13:00:00,11.08,11.09,11.05,11.06,37300.0,8.135,8.1424,8.113,8.1203,37300.0
2008-05-07 13:30:00,11.06,11.1,11.0,11.05,96700.0,8.1203,8.1497,8.0763,8.113,96700.0
2008-05-07 14:00:00,11.05,11.06,11.04,11.05,76800.0,8.113,8.1203,8.1057,8.113,76800.0
2008-05-07 14:30:00,11.05,11.05,10.98,11.0,112800.0,8.113,8.113,8.0616,8.0763,112800.0
2008-05-07 15:00:00,11.0,11.04,10.99,11.01,148200.0,8.0763,8.1057,8.0689,8.0836,148200.0
2008-05-07 15:30:00,11.01,11.02,10.99,11.0,119500.0,8.0836,8.091,8.0689,8.0763,119500.0
2008-05-08 09:30:00,11.0,11.27,11.0,11.25,145300.0,8.0763,8.2745,8.0763,8.2598,145300.0
2008-05-08 10:00:00,11.25,11.48,11.23,11.48,204200.0,8.2598,8.4287,8.2452,8.4287,204200.0
2008-05-08 10:30:00,11.48,11.49,11.42,11.48,159900.0,8.4287,8.4361,8.3847,8.4287,159900.0
2008-05-08 11:00:00,11.48,11.56,11.47,11.56,203500.0,8.4287,8.4874,8.4214,8.4874,203500.0
2008-05-08 11:30:00,11.56,11.56,11.3,11.31,195700.0,8.4874,8.4874,8.2966,8.3039,195700.0
2008-05-08 12:00:00,11.31,11.31,10.82,11.09,353900.0,8.3039,8.3039,7.9441,8.1424,353900.0
2008-05-08 12:30:00,11.1,11.23,11.1,11.2,86400.0,8.1497,8.2452,8.1497,8.2231,86400.0
2008-05-08 13:00:00,11.2,11.2,11.19,11.19,92100.0,8.2231,8.2231,8.2158,8.2158,92100.0
2008-05-08 13:30:00,11.2,11.23,11.16,11.22,337700.0,8.2231,8.2452,8.1938,8.2378,337700.0
2008-05-08 14:00:00,11.22,11.3,11.21,11.25,120200.0,8.2378,8.2966,8.2305,8.2598,120200.0
2008-05-08 14:30:00,11.24,11.25,11.21,11.22,76700.0,8.2525,8.2598,8.2305,8.2378,76700.0
2008-05-08 15:00:00,11.23,11.24,11.18,11.21,132100.0,8.2452,8.2525,8.2084,8.2305,132100.0
2008-05-08 15:30:00,11.21,11.25,11.21,11.25,319200.0,8.2305,8.2598,8.2305,8.2598,319200.0
2008-05-09 09:30:00,11.24,11.24,10.88,11.0,156500.0,8.2525,8.2525,7.9882,8.0763,156500.0
2008-05-09 10:00:00,11.0,11.08,11.0,11.03,130500.0,8.0763,8.135,8.0763,8.0983,130500.0
2008-05-09 10:30:00,11.03,11.12,10.97,11.06,156600.0,8.0983,8.1644,8.0543,8.1203,156600.0
2008-05-09 11:00:00,11.07,11.09,11.04,11.06,108100.0,8.1277,8.1424,8.1057,8.1203,108100.0
2008-05-09 11:30:00,11.06,11.08,10.98,11.0,90000.0,8.1203,8.135,8.0616,8.0763,90000.0
2008-05-09 12:00:00,11.0,11.01,11.0,11.0,53500.0,8.0763,8.0836,8.0763,8.0763,53500.0
2008-05-09 12:30:00,11.0,11.01,10.99,11.01,62100.0,8.0763,8.0836,8.0689,8.0836,62100.0
2008-05-09 13:00:00,11.0,11.01,11.0,11.0,34000.0,8.0763,8.0836,8.0763,8.0763,34000.0
2008-05-09 13:30:00,11.0,11.02,11.0,11.02,73100.0,8.0763,8.091,8.0763,8.091,73100.0
2008-05-09 14:00:00,11.01,11.06,11.01,11.05,97400.0,8.0836,8.1203,8.0836,8.113,97400.0
2008-05-09 14:30:00,11.06,11.12,11.05,11.1,114900.0,8.1203,8.1644,8.113,8.1497,114900.0
2008-05-09 15:00:00,11.1,11.1,11.08,11.09,101300.0,8.1497,8.1497,8.135,8.1424,101300.0
2008-05-09 15:30:00,11.1,11.11,11.02,11.08,293200.0,8.1497,8.1571,8.091,8.135,293200.0
2008-05-12 09:30:00,11.21,11.24,11.12,11.13,142200.0,8.2305,8.2525,8.1644,8.1717,142200.0
2008-05-12 10:00:00,11.13,11.13,11.02,11.08,70800.0,8.1717,8.1717,8.091,8.135,70800.0
2008-05-12 10:30:00,11.08,11.13,11.07,11.12,49100.0,8.135,8.1717,8.1277,8.1644,49100.0
2008-05-12 11:00:00,11.12,11.12,11.06,11.1,90700.0,8.1644,8.1644,8.1203,8.1497,90700.0
2008-05-12 11:30:00,11.1,11.21,11.1,11.21,88800.0,8.1497,8.2305,8.1497,8.2305,88800.0
2008-05-12 12:00:00,11.21,11.25,11.18,11.23,117900.0,8.2305,8.2598,8.2084,8.2452,117900.0
2008-05-12 12:30:00,11.23,11.23,11.22,11.22,37300.0,8.2452,8.2452,8.2378,8.2378,37300.0
2008-05-12 13:00:00,11.22,11.23,11.22,11.23,55200.0,8.2378,8.2452,8.2378,8.2452,55200.0
2008-05-12 13:30:00,11.22,11.23,11.22,11.22,59900.0,8.2378,8.2452,8.2378,8.2378,59900.0
2008-05-12 14:00:00,11.23,11.25,11.22,11.24,80300.0,8.2452,8.2598,8.2378,8.2525,80300.0
2008-05-12 14:30:00,11.24,11.25,11.24,11.25,85300.0,8.2525,8.2598,8.2525,8.2598,85300.0
2008-05-12 15:00:00,11.24,11.25,11.24,11.25,112500.0,8.2525,8.2598,8.2525,8.2598,112500.0
2008-05-12 15:30:00,11.24,11.25,11.21,11.25,169100.0,8.2525,8.2598,8.2305,8.2598,169100.0
2008-05-13 09:30:00,11.26,11.29,11.14,11.25,42900.0,8.2672,8.2892,8.1791,8.2598,42900.0
2008-05-13 10:00:00,11.24,11.34,11.23,11.33,78300.0,8.2525,8.3259,8.2452,8.3186,78300.0
2008-05-13 10:30:00,11.33,11.34,11.2,11.2,103300.0,8.3186,8.3259,8.2231,8.2231,103300.0
2008-05-13 11:00:00,11.21,11.27,11.2,11.26,66600.0,8.2305,8.2745,8.2231,8.2672,66600.0
2008-05-13 11:30:00,11.26,11.3,11.26,11.29,74800.0,8.2672,8.2966,8.2672,8.2892,74800.0
2008-05-13 12:00:00,11.3,11.31,11.29,11.29,70500.0,8.2966,8.3039,8.2892,8.2892,70500.0
2008-05-13 12:30:00,11.3,11.3,11.28,11.3,82500.0,8.2966,8.2966,8.2819,8.2966,82500.0
2008-05-13 13:00:00,11.3,11.3,11.29,11.29,64400.0,8.2966,8.2966,8.2892,8.2892,64400.0
2008-05-13 13:30:00,11.29,11.32,11.29,11.31,224900.0,8.2892,8.3112,8.2892,8.3039,224900.0
2008-05-13 14:00:00,11.31,11.33,11.3,11.31,123400.0,8.3039,8.3186,8.2966,8.3039,123400.0
2008-05-13 14:30:00,11.31,11.32,11.29,11.32,104300.0,8.3039,8.3112,8.2892,8.3112,104300.0
2008-05-13 15:00:00,11.32,11.34,11.31,11.32,89400.0,8.3112,8.3259,8.3039,8.3112,89400.0
2008-05-13 15:30:00,11.32,11.32,11.28,11.3,225500.0,8.3112,8.3112,8.2819,8.2966,225500.0
2008-05-14 09:30:00,11.3,11.38,11.25,11.34,296700.0,8.2966,8.3553,8.2598,8.3259,296700.0
2008-05-14 10:00:00,11.34,11.36,11.34,11.34,107300.0,8.3259,8.3406,8.3259,8.3259,107300.0
2008-05-14 10:30:00,11.34,11.37,11.32,11.35,207700.0,8.3259,8.3479,8.3112,8.3333,207700.0
2008-05-14 11:00:00,11.35,11.45,11.34,11.4,206400.0,8.3333,8.4067,8.3259,8.37,206400.0
2008-05-14 11:30:00,11.4,11.41,11.39,11.4,62700.0,8.37,8.3773,8.3626,8.37,62700.0
2008-05-14 12:00:00,11.4,11.41,11.35,11.36,49100.0,8.37,8.3773,8.3333,8.3406,49100.0
2008-05-14 12:30:00,11.36,11.37,11.35,11.35,44700.0,8.3406,8.3479,8.3333,8.3333,44700.0
2008-05-14 13:00:00,11.35,11.38,11.35,11.37,55600.0,8.3333,8.3553,8.3333,8.3479,55600.0
2008-05-14 13:30:00,11.36,11.38,11.35,11.36,58700.0,8.3406,8.3553,8.3333,8.3406,58700.0
2008-05-14 14:00:00,11.35,11.38,11.35,11.37,63200.0,8.3333,8.3553,8.3333,8.3479,63200.0
2008-05-14 14:30:00,11.36,11.37,11.3,11.3,151200.0,8.3406,8.3479,8.2966,8.2966,151200.0
2008-05-14 15:00:00,11.3,11.31,11.23,11.23,89600.0,8.2966,8.3039,8.2452,8.2452,89600.0
2008-05-14 15:30:00,11.24,11.26,11.22,11.25,101400.0,8.2525,8.2672,8.2378,8.2598,101400.0
2008-05-15 09:30:00,11.21,11.21,10.97,11.05,185700.0,8.2305,8.2305,8.0543,8.113,185700.0
2008-05-15 10:00:00,11.05,11.12,11.03,11.11,81400.0,8.113,8.1644,8.0983,8.1571,81400.0
2008-05-15 10:30:00,11.11,11.13,11.08,11.08,78800.0,8.1571,8.1717,8.135,8.135,78800.0
2008-05-15 11:00:00,11.08,11.11,11.08,11.09,48500.0,8.135,8.1571,8.135,8.1424,48500.0
2008-05-15 11:30:00,11.09,11.12,11.06,11.11,95800.0,8.1424,8.1644,8.1203,8.1571,95800.0
2008-05-15 12:00:00,11.1,11.15,11.1,11.15,59900.0,8.1497,8.1864,8.1497,8.1864,59900.0
2008-05-15 12:30:00,11.15,11.17,11.13,11.15,63200.0,8.1864,8.2011,8.1717,8.1864,63200.0
2008-05-15 13:00:00,11.16,11.19,11.14,11.16,97600.0,8.1938,8.2158,8.1791,8.1938,97600.0
2008-05-15 13:30:00,11.17,11.17,11.14,11.15,66200.0,8.2011,8.2011,8.1791,8.1864,66200.0
2008-05-15 14:00:00,11.15,11.16,11.14,11.14,56300.0,8.1864,8.1938,8.1791,8.1791,56300.0
2008-05-15 14:30:00,11.14,11.15,11.13,11.14,54100.0,8.1791,8.1864,8.1717,8.1791,54100.0
2008-05-15 15:00:00,11.13,11.16,11.12,11.15,73100.0,8.1717,8.1938,8.1644,8.1864,73100.0
2008-05-15 15:30:00,11.15,11.19,11.15,11.16,151000.0,8.1864,8.2158,8.1864,8.1938,151000.0
2008-05-16 09:30:00,11.1,11.15,10.95,11.02,119900.0,8.1497,8.1864,8.0396,8.091,119900.0
2008-05-16 10:00:00,11.02,11.08,11.01,11.04,73200.0,8.091,8.135,8.0836,8.1057,73200.0
2008-05-16 10:30:00,11.05,11.05,11.03,11.04,53600.0,8.113,8.113,8.0983,8.1057,53600.0
2008-05-16 11:00:00,11.05,11.07,11.04,11.04,62000.0,8.113,8.1277,8.1057,8.1057,62000.0
2008-05-16 11:30:00,11.04,11.12,11.04,11.11,183000.0,8.1057,8.1644,8.1057,8.1571,183000.0
2008-05-16 12:00:00,11.12,11.13,11.1,11.12,40500.0,8.1644,8.1717,8.1497,8.1644,40500.0
2008-05-16 12:30:00,11.13,11.13,11.11,11.11,24200.0,8.1717,8.1717,8.1571,8.1571,24200.0
2008-05-16 13:00:00,11.11,11.13,11.11,11.12,13900.0,8.1571,8.1717,8.1571,8.1644,13900.0
2008-05-16 13:30:00,11.13,11.13,11.09,11.1,42800.0,8.1717,8.1717,8.1424,8.1497,42800.0
2008-05-16 14:00:00,11.1,11.1,11.09,11.1,29700.0,8.1497,8.1497,8.1424,8.1497,29700.0
2008-05-16 14:30:00,11.1,11.13,11.09,11.12,55300.0,8.1497,8.1717,8.1424,8.1644,55300.0
2008-05-16 15:00:00,11.12,11.14,11.12,11.13,50800.0,8.1644,8.1791,8.1644,8.1717,50800.0
2008-05-16 15:30:00,11.13,11.15,11.12,11.14,108700.0,8.1717,8.1864,8.1644,8.1791,108700.0
2008-05-19 09:30:00,11.1,11.12,11.02,11.07,49100.0,8.1497,8.1644,8.091,8.1277,49100.0
2008-05-19 10:00:00,11.08,11.1,11.04,11.07,121600.0,8.135,8.1497,8.1057,8.1277,121600.0
2008-05-19 10:30:00,11.06,11.08,11.04,11.04,63600.0,8.1203,8.135,8.1057,8.1057,63600.0
2008-05-19 11:00:00,11.04,11.05,10.99,10.99,151000.0,8.1057,8.113,8.0689,8.0689,151000.0
2008-05-19 11:30:00,10.99,11.01,10.97,11.0,180900.0,8.0689,8.0836,8.0543,8.0763,180900.0
2008-05-19 12:00:00,11.01,11.01,10.97,10.98,58700.0,8.0836,8.0836,8.0543,8.0616,58700.0
2008-05-19 12:30:00,10.98,11.0,10.97,10.99,49800.0,8.0616,8.0763,8.0543,8.0689,49800.0
2008-05-19 13:00:00,11.0,11.01,10.98,10.99,46800.0,8.0763,8.0836,8.0616,8.0689,46800.0
2008-05-19 13:30:00,11.0,11.0,10.98,10.98,36200.0,8.0763,8.0763,8.0616,8.0616,36200.0
2008-05-19 14:00:00,10.98,10.98,10.89,10.92,158500.0,8.0616,8.0616,7.9955,8.0176,158500.0
2008-05-19 14:30:00,10.91,10.94,10.9,10.93,79100.0,8.0102,8.0322,8.0029,8.0249,79100.0
2008-05-19 15:00:00,10.93,10.93,10.92,10.93,83300.0,8.0249,8.0249,8.0176,8.0249,83300.0
2008-05-19 15:30:00,10.93,10.93,10.87,10.89,154500.0,8.0249,8.0249,7.9808,7.9955,154500.0
2008-05-20 09:30:00,10.86,10.88,10.82,10.86,38800.0,7.9735,7.9882,7.9441,7.9735,38800.0
2008-05-20 10:00:00,10.85,10.93,10.84,10.93,52600.0,7.9662,8.0249,7.9588,8.0249,52600.0
2008-05-20 10:30:00,10.92,10.93,10.88,10.89,78600.0,8.0176,8.0249,7.9882,7.9955,78600.0
2008-05-20 11:00:00,10.9,10.9,10.87,10.9,46100.0,8.0029,8.0029,7.9808,8.0029,46100.0
2008-05-20 11:30:00,10.9,10.9,10.83,10.84,28500.0,8.0029,8.0029,7.9515,7.9588,28500.0
2008-05-20 12:00:00,10.83,10.92,10.83,10.91,96100.0,7.9515,8.0176,7.9515,8.0102,96100.0
2008-05-20 12:30:00,10.92,10.93,10.86,10.92,429800.0,8.0176,8.0249,7.9735,8.0176,429800.0
2008-05-20 13:00:00,10.91,10.93,10.88,10.9,181100.0,8.0102,8.0249,7.9882,8.0029,181100.0
2008-05-20 13:30:00,10.9,10.92,10.85,10.86,77600.0,8.0029,8.0176,7.9662,7.9735,77600.0
2008-05-20 14:00:00,10.86,10.87,10.8,10.8,68800.0,7.9735,7.9808,7.9294,7.9294,68800.0
2008-05-20 14:30:00,10.81,10.83,10.8,10.82,75500.0,7.9368,7.9515,7.9294,7.9441,75500.0
2008-05-20 15:00:00,10.82,10.85,10.82,10.84,44600.0,7.9441,7.9662,7.9441,7.9588,44600.0
2008-05-20 15:30:00,10.85,10.87,10.83,10.86,102100.0,7.9662,7.9808,7.9515,7.9735,102100.0
2008-05-21 09:30:00,10.86,10.95,10.8,10.8,91900.0,7.9735,8.0396,7.9294,7.9294,91900.0
2008-05-21 10:00:00,10.79,10.82,10.75,10.82,86300.0,7.9221,7.9441,7.8927,7.9441,86300.0
2008-05-21 10:30:00,10.82,10.84,10.78,10.81,309600.0,7.9441,7.9588,7.9148,7.9368,309600.0
2008-05-21 11:00:00,10.82,10.82,10.76,10.76,61900.0,7.9441,7.9441,7.9001,7.9001,61900.0
2008-05-21 11:30:00,10.76,10.77,10.71,10.72,165600.0,7.9001,7.9074,7.8634,7.8707,165600.0
2008-05-21 12:00:00,10.73,10.73,10.68,10.72,143000.0,7.8781,7.8781,7.8413,7.8707,143000.0
2008-05-21 12:30:00,10.71,10.73,10.7,10.72,126900.0,7.8634,7.8781,7.856,7.8707,126900.0
2008-05-21 13:00:00,10.72,10.72,10.67,10.67,89900.0,7.8707,7.8707,7.834,7.834,89900.0
2008-05-21 13:30:00,10.68,10.68,10.64,10.65,83000.0,7.8413,7.8413,7.812,7.8193,83000.0
2008-05-21 14:00:00,10.65,10.67,10.61,10.65,131200.0,7.8193,7.834,7.7899,7.8193,131200.0
2008-05-21 14:30:00,10.65,10.66,10.6,10.63,153400.0,7.8193,7.8267,7.7826,7.8046,153400.0
2008-05-21 15:00:00,10.62,10.65,10.62,10.65,154500.0,7.7973,7.8193,7.7973,7.8193,154500.0
2008-05-21 15:30:00,10.65,10.87,10.64,10.8,1301700.0,7.8193,7.9808,7.812,7.9294,1301700.0
2008-05-22 09:30:00,10.75,10.85,10.7,10.77,53500.0,7.8927,7.9662,7.856,7.9074,53500.0
2008-05-22 10:00:00,10.77,10.83,10.74,10.78,142900.0,7.9074,7.9515,7.8854,7.9148,142900.0
2008-05-22 10:30:00,10.77,10.81,10.74,10.77,243600.0,7.9074,7.9368,7.8854,7.9074,243600.0
2008-05-22 11:00:00,10.77,10.81,10.76,10.79,148200.0,7.9074,7.9368,7.9001,7.9221,148200.0
2008-05-22 11:30:00,10.79,10.8,10.76,10.78,157400.0,7.9221,7.9294,7.9001,7.9148,157400.0
2008-05-22 12:00:00,10.78,10.8,10.78,10.78,33800.0,7.9148,7.9294,7.9148,7.9148,33800.0
2008-05-22 12:30:00,10.78,10.8,10.76,10.79,103800.0,7.9148,7.9294,7.9001,7.9221,103800.0
2008-05-22 13:00:00,10.79,10.8,10.77,10.77,39100.0,7.9221,7.9294,7.9074,7.9074,39100.0
2008-05-22 13:30:00,10.77,10.78,10.77,10.78,56100.0,7.9074,7.9148,7.9074,7.9148,56100.0
2008-05-22 14:00:00,10.78,10.79,10.74,10.75,100800.0,7.9148,7.9221,7.8854,7.8927,100800.0
2008-05-22 14:30:00,10.75,10.76,10.72,10.73,64700.0,7.8927,7.9001,7.8707,7.8781,64700.0
2008-05-22 15:00:00,10.73,10.73,10.69,10.69,73200.0,7.8781,7.8781,7.8487,7.8487,73200.0
2008-05-22 15:30:00,10.68,10.72,10.67,10.71,222000.0,7.8413,7.8707,7.834,7.8634,222000.0
2008-05-23 09:30:00,10.75,10.75,10.46,10.51,105900.0,7.8927,7.8927,7.6798,7.7165,105900.0
2008-05-23 10:00:00,10.52,10.54,10.49,10.52,192200.0,7.7239,7.7386,7.7018,7.7239,192200.0
2008-05-23 10:30:00,10.51,10.57,10.5,10.57,67600.0,7.7165,7.7606,7.7092,7.7606,67600.0
2008-05-23 11:00:00,10.56,10.6,10.53,10.58,51100.0,7.7532,7.7826,7.7312,7.7679,51100.0
2008-05-23 11:30:00,10.58,10.61,10.57,10.6,48300.0,7.7679,7.7899,7.7606,7.7826,48300.0
2008-05-23 12:00:00,10.61,10.67,10.6,10.66,59200.0,7.7899,7.834,7.7826,7.8267,59200.0
2008-05-23 12:30:00,10.66,10.66,10.6,10.63,59400.0,7.8267,7.8267,7.7826,7.8046,59400.0
2008-05-23 13:00:00,10.63,10.65,10.62,10.65,42500.0,7.8046,7.8193,7.7973,7.8193,42500.0
2008-05-23 13:30:00,10.65,10.67,10.62,10.62,55700.0,7.8193,7.834,7.7973,7.7973,55700.0
2008-05-23 14:00:00,10.63,10.65,10.62,10.63,59500.0,7.8046,7.8193,7.7973,7.8046,59500.0
2008-05-23 14:30:00,10.63,10.66,10.62,10.64,53200.0,7.8046,7.8267,7.7973,7.812,53200.0
2008-05-23 15:00:00,10.65,10.65,10.63,10.65,58000.0,7.8193,7.8193,7.8046,7.8193,58000.0
2008-05-23 15:30:00,10.65,10.65,10.59,10.63,79200.0,7.8193,7.8193,7.7753,7.8046,79200.0
2008-05-27 09:30:00,10.62,10.65,10.5,10.57,161700.0,7.7973,7.8193,7.7092,7.7606,161700.0
2008-05-27 10:00:00,10.56,10.64,10.54,10.6,276000.0,7.7532,7.812,7.7386,7.7826,276000.0
2008-05-27 10:30:00,10.61,10.61,10.56,10.57,180400.0,7.7899,7.7899,7.7532,7.7606,180400.0
2008-05-27 11:00:00,10.57,10.59,10.53,10.54,68500.0,7.7606,7.7753,7.7312,7.7386,68500.0
2008-05-27 11:30:00,10.54,10.55,10.53,10.53,58000.0,7.7386,7.7459,7.7312,7.7312,58000.0
2008-05-27 12:00:00,10.53,10.55,10.51,10.52,56500.0,7.7312,7.7459,7.7165,7.7239,56500.0
2008-05-27 12:30:00,10.52,10.58,10.52,10.57,63400.0,7.7239,7.7679,7.7239,7.7606,63400.0
2008-05-27 13:00:00,10.57,10.58,10.55,10.57,89000.0,7.7606,7.7679,7.7459,7.7606,89000.0
2008-05-27 13:30:00,10.58,10.58,10.54,10.54,104400.0,7.7679,7.7679,7.7386,7.7386,104400.0
2008-05-27 14:00:00,10.54,10.58,10.53,10.55,75200.0,7.7386,7.7679,7.7312,7.7459,75200.0
2008-05-27 14:30:00,10.55,10.57,10.53,10.55,124900.0,7.7459,7.7606,7.7312,7.7459,124900.0
2008-05-27 15:00:00,10.56,10.57,10.54,10.55,146500.0,7.7532,7.7606,7.7386,7.7459,146500.0
2008-05-27 15:30:00,10.55,10.58,10.53,10.55,284100.0,7.7459,7.7679,7.7312,7.7459,284100.0
2008-05-28 09:30:00,10.56,10.57,10.5,10.51,51500.0,7.7532,7.7606,7.7092,7.7165,51500.0
2008-05-28 10:00:00,10.52,10.52,10.48,10.51,219700.0,7.7239,7.7239,7.6945,7.7165,219700.0
2008-05-28 10:30:00,10.51,10.53,10.49,10.49,102300.0,7.7165,7.7312,7.7018,7.7018,102300.0
2008-05-28 11:00:00,10.5,10.5,10.49,10.49,65500.0,7.7092,7.7092,7.7018,7.7018,65500.0
2008-05-28 11:30:00,10.5,10.5,10.48,10.5,143900.0,7.7092,7.7092,7.6945,7.7092,143900.0
2008-05-28 12:00:00,10.49,10.5,10.45,10.45,132600.0,7.7018,7.7092,7.6725,7.6725,132600.0
2008-05-28 12:30:00,10.45,10.47,10.43,10.44,100900.0,7.6725,7.6872,7.6578,7.6651,100900.0
2008-05-28 13:00:00,10.45,10.5,10.44,10.49,90800.0,7.6725,7.7092,7.6651,7.7018,90800.0
2008-05-28 13:30:00,10.49,10.49,10.46,10.46,49200.0,7.7018,7.7018,7.6798,7.6798,49200.0
2008-05-28 14:00:00,10.47,10.48,10.46,10.46,87000.0,7.6872,7.6945,7.6798,7.6798,87000.0
2008-05-28 14:30:00,10.47,10.49,10.46,10.47,71900.0,7.6872,7.7018,7.6798,7.6872,71900.0
2008-05-28 15:00:00,10.48,10.52,10.43,10.51,221800.0,7.6945,7.7239,7.6578,7.7165,221800.0
2008-05-28 15:30:00,10.52,10.53,10.44,10.45,298700.0,7.7239,7.7312,7.6651,7.6725,298700.0
2008-05-29 09:30:00,10.41,10.65,10.41,10.59,194900.0,7.6431,7.8193,7.6431,7.7753,194900.0
2008-05-29 10:00:00,10.59,10.62,10.58,10.59,162800.0,7.7753,7.7973,7.7679,7.7753,162800.0
2008-05-29 10:30:00,10.58,10.58,10.51,10.57,116600.0,7.7679,7.7679,7.7165,7.7606,116600.0
2008-05-29 11:00:00,10.56,10.6,10.45,10.6,106000.0,7.7532,7.7826,7.6725,7.7826,106000.0
2008-05-29 11:30:00,10.59,10.6,10.57,10.58,90100.0,7.7753,7.7826,7.7606,7.7679,90100.0
2008-05-29 12:00:00,10.59,10.59,10.57,10.59,69500.0,7.7753,7.7753,7.7606,7.7753,69500.0
2008-05-29 12:30:00,10.6,10.65,10.59,10.63,112800.0,7.7826,7.8193,7.7753,7.8046,112800.0
2008-05-29 13:00:00,10.64,10.66,10.63,10.65,82700.0,7.812,7.8267,7.8046,7.8193,82700.0
2008-05-29 13:30:00,10.65,10.71,10.65,10.7,177700.0,7.8193,7.8634,7.8193,7.856,177700.0
2008-05-29 14:00:00,10.7,10.71,10.62,10.62,159700.0,7.856,7.8634,7.7973,7.7973,159700.0
2008-05-29 14:30:00,10.62,10.63,10.59,10.59,122300.0,7.7973,7.8046,7.7753,7.7753,122300.0
2008-05-29 15:00:00,10.59,10.6,10.57,10.58,97200.0,7.7753,7.7826,7.7606,7.7679,97200.0
2008-05-29 15:30:00,10.58,10.6,10.54,10.54,253500.0,7.7679,7.7826,7.7386,7.7386,253500.0
2008-05-30 09:30:00,10.55,10.64,10.53,10.62,79500.0,7.7459,7.812,7.7312,7.7973,79500.0
2008-05-30 10:00:00,10.62,10.64,10.62,10.63,54800.0,7.7973,7.812,7.7973,7.8046,54800.0
2008-05-30 10:30:00,10.64,10.64,10.61,10.61,73200.0,7.812,7.812,7.7899,7.7899,73200.0
2008-05-30 11:00:00,10.62,10.63,10.61,10.63,57100.0,7.7973,7.8046,7.7899,7.8046,57100.0
2008-05-30 11:30:00,10.63,10.64,10.61,10.63,92700.0,7.8046,7.812,7.7899,7.8046,92700.0
2008-05-30 12:00:00,10.64,10.67,10.61,10.67,154000.0,7.812,7.834,7.7899,7.834,154000.0
2008-05-30 12:30:00,10.67,10.7,10.65,10.69,197800.0,7.834,7.856,7.8193,7.8487,197800.0
2008-05-30 13:00:00,10.69,10.7,10.68,10.69,37900.0,7.8487,7.856,7.8413,7.8487,37900.0
2008-05-30 13:30:00,10.68,10.7,10.67,10.67,65100.0,7.8413,7.856,7.834,7.834,65100.0
2008-05-30 14:00:00,10.67,10.68,10.65,10.68,79700.0,7.834,7.8413,7.8193,7.8413,79700.0
2008-05-30 14:30:00,10.67,10.68,10.65,10.65,106800.0,7.834,7.8413,7.8193,7.8193,106800.0
2008-05-30 15:00:00,10.66,10.68,10.64,10.66,114900.0,7.8267,7.8413,7.812,7.8267,114900.0
2008-05-30 15:30:00,10.66,10.75,10.65,10.71,577200.0,7.8267,7.8927,7.8193,7.8634,577200.0
2008-06-02 09:30:00,10.75,10.75,10.51,10.55,116300.0,7.8927,7.8927,7.7165,7.7459,116300.0
2008-06-02 10:00:00,10.56,10.56,10.52,10.52,56000.0,7.7532,7.7532,7.7239,7.7239,56000.0
2008-06-02 10:30:00,10.52,10.57,10.52,10.55,57900.0,7.7239,7.7606,7.7239,7.7459,57900.0
2008-06-02 11:00:00,10.56,10.58,10.54,10.58,107200.0,7.7532,7.7679,7.7386,7.7679,107200.0
2008-06-02 11:30:00,10.57,10.58,10.57,10.58,53000.0,7.7606,7.7679,7.7606,7.7679,53000.0
2008-06-02 12:00:00,10.57,10.58,10.55,10.55,43800.0,7.7606,7.7679,7.7459,7.7459,43800.0
2008-06-02 12:30:00,10.56,10.56,10.48,10.48,85500.0,7.7532,7.7532,7.6945,7.6945,85500.0
2008-06-02 13:00:00,10.48,10.49,10.46,10.47,135600.0,7.6945,7.7018,7.6798,7.6872,135600.0
2008-06-02 13:30:00,10.47,10.5,10.46,10.49,65500.0,7.6872,7.7092,7.6798,7.7018,65500.0
2008-06-02 14:00:00,10.49,10.52,10.47,10.5,94200.0,7.7018,7.7239,7.6872,7.7092,94200.0
2008-06-02 14:30:00,10.51,10.53,10.49,10.51,83300.0,7.7165,7.7312,7.7018,7.7165,83300.0
2008-06-02 15:00:00,10.52,10.54,10.5,10.53,127900.0,7.7239,7.7386,7.7092,7.7312,127900.0
2008-06-02 15:30:00,10.53,10.59,10.52,10.54,123900.0,7.7312,7.7753,7.7239,7.7386,123900.0
2008-06-03 09:30:00,10.54,10.57,10.48,10.56,64900.0,7.7386,7.7606,7.6945,7.7532,64900.0
2008-06-03 10:00:00,10.56,10.65,10.56,10.61,56300.0,7.7532,7.8193,7.7532,7.7899,56300.0
2008-06-03 10:30:00,10.62,10.64,10.59,10.6,136700.0,7.7973,7.812,7.7753,7.7826,136700.0
2008-06-03 11:00:00,10.59,10.6,10.55,10.55,115400.0,7.7753,7.7826,7.7459,7.7459,115400.0
2008-06-03 11:30:00,10.56,10.6,10.55,10.59,47800.0,7.7532,7.7826,7.7459,7.7753,47800.0
2008-06-03 12:00:00,10.58,10.59,10.58,10.58,26300.0,7.7679,7.7753,7.7679,7.7679,26300.0
2008-06-03 12:30:00,10.59,10.6,10.58,10.59,137800.0,7.7753,7.7826,7.7679,7.7753,137800.0
2008-06-03 13:00:00,10.59,10.59,10.58,10.59,24800.0,7.7753,7.7753,7.7679,7.7753,24800.0
2008-06-03 13:30:00,10.58,10.58,10.55,10.55,57900.0,7.7679,7.7679,7.7459,7.7459,57900.0
2008-06-03 14:00:00,10.55,10.56,10.54,10.56,83300.0,7.7459,7.7532,7.7386,7.7532,83300.0
2008-06-03 14:30:00,10.56,10.56,10.54,10.54,61700.0,7.7532,7.7532,7.7386,7.7386,61700.0
2008-06-03 15:00:00,10.55,10.59,10.54,10.57,114200.0,7.7459,7.7753,7.7386,7.7606,114200.0
2008-06-03 15:30:00,10.57,10.6,10.57,10.57,215700.0,7.7606,7.7826,7.7606,7.7606,215700.0
2008-06-04 09:30:00,10.53,10.65,10.53,10.62,139400.0,7.7312,7.8193,7.7312,7.7973,139400.0
2008-06-04 10:00:00,10.62,10.68,10.58,10.58,350500.0,7.7973,7.8413,7.7679,7.7679,350500.0
2008-06-04 10:30:00,10.59,10.7,10.58,10.69,231100.0,7.7753,7.856,7.7679,7.8487,231100.0
2008-06-04 11:00:00,10.7,10.73,10.69,10.7,147800.0,7.856,7.8781,7.8487,7.856,147800.0
2008-06-04 11:30:00,10.7,10.76,10.69,10.74,79100.0,7.856,7.9001,7.8487,7.8854,79100.0
2008-06-04 12:00:00,10.74,10.75,10.71,10.74,112900.0,7.8854,7.8927,7.8634,7.8854,112900.0
2008-06-04 12:30:00,10.74,10.75,10.73,10.74,149900.0,7.8854,7.8927,7.8781,7.8854,149900.0
2008-06-04 13:00:00,10.74,10.82,10.74,10.81,58400.0,7.8854,7.9441,7.8854,7.9368,58400.0
2008-06-04 13:30:00,10.81,10.82,10.77,10.78,98800.0,7.9368,7.9441,7.9074,7.9148,98800.0
2008-06-04 14:00:00,10.78,10.78,10.73,10.73,86800.0,7.9148,7.9148,7.8781,7.8781,86800.0
2008-06-04 14:30:00,10.73,10.75,10.69,10.69,114500.0,7.8781,7.8927,7.8487,7.8487,114500.0
2008-06-04 15:00:00,10.7,10.76,10.69,10.73,204300.0,7.856,7.9001,7.8487,7.8781,204300.0
2008-06-04 15:30:00,10.73,10.76,10.69,10.73,224200.0,7.8781,7.9001,7.8487,7.8781,224200.0
2008-06-05 09:30:00,10.75,10.9,10.72,10.88,123900.0,7.8927,8.0029,7.8707,7.9882,123900.0
2008-06-05 10:00:00,10.88,10.89,10.84,10.85,175900.0,7.9882,7.9955,7.9588,7.9662,175900.0
2008-06-05 10:30:00,10.84,10.9,10.84,10.9,149300.0,7.9588,8.0029,7.9588,8.0029,149300.0
2008-06-05 11:00:00,10.89,10.9,10.84,10.87,128200.0,7.9955,8.0029,7.9588,7.9808,128200.0
2008-06-05 11:30:00,10.87,10.89,10.87,10.89,40900.0,7.9808,7.9955,7.9808,7.9955,40900.0
2008-06-05 12:00:00,10.89,10.91,10.84,10.85,140400.0,7.9955,8.0102,7.9588,7.9662,140400.0
2008-06-05 12:30:00,10.85,10.91,10.85,10.9,169500.0,7.9662,8.0102,7.9662,8.0029,169500.0
2008-06-05 13:00:00,10.9,10.94,10.89,10.93,170400.0,8.0029,8.0322,7.9955,8.0249,170400.0
2008-06-05 13:30:00,10.92,10.93,10.89,10.91,99700.0,8.0176,8.0249,7.9955,8.0102,99700.0
2008-06-05 14:00:00,10.91,10.92,10.89,10.89,123400.0,8.0102,8.0176,7.9955,7.9955,123400.0
2008-06-05 14:30:00,10.89,10.95,10.89,10.94,189600.0,7.9955,8.0396,7.9955,8.0322,189600.0
2008-06-05 15:00:00,10.95,10.98,10.94,10.95,311000.0,8.0396,8.0616,8.0322,8.0396,311000.0
2008-06-05 15:30:00,10.95,10.97,10.93,10.94,297400.0,8.0396,8.0543,8.0249,8.0322,297400.0
2008-06-06 09:30:00,10.87,10.91,10.75,10.8,123600.0,7.9808,8.0102,7.8927,7.9294,123600.0
2008-06-06 10:00:00,10.81,10.81,10.76,10.79,151200.0,7.9368,7.9368,7.9001,7.9221,151200.0
2008-06-06 10:30:00,10.79,10.88,10.78,10.85,243500.0,7.9221,7.9882,7.9148,7.9662,243500.0
2008-06-06 11:00:00,10.85,10.85,10.82,10.84,60900.0,7.9662,7.9662,7.9441,7.9588,60900.0
2008-06-06 11:30:00,10.85,10.85,10.83,10.84,90300.0,7.9662,7.9662,7.9515,7.9588,90300.0
2008-06-06 12:00:00,10.84,10.86,10.82,10.83,76200.0,7.9588,7.9735,7.9441,7.9515,76200.0
2008-06-06 12:30:00,10.84,10.88,10.83,10.86,48500.0,7.9588,7.9882,7.9515,7.9735,48500.0
2008-06-06 13:00:00,10.87,10.87,10.83,10.86,78200.0,7.9808,7.9808,7.9515,7.9735,78200.0
2008-06-06 13:30:00,10.87,10.88,10.85,10.85,61800.0,7.9808,7.9882,7.9662,7.9662,61800.0
2008-06-06 14:00:00,10.85,10.88,10.85,10.88,117800.0,7.9662,7.9882,7.9662,7.9882,117800.0
2008-06-06 14:30:00,10.89,10.89,10.83,10.84,132700.0,7.9955,7.9955,7.9515,7.9588,132700.0
2008-06-06 15:00:00,10.84,10.88,10.83,10.86,128000.0,7.9588,7.9882,7.9515,7.9735,128000.0
2008-06-06 15:30:00,10.86,10.87,10.78,10.79,193300.0,7.9735,7.9808,7.9148,7.9221,193300.0
2008-06-09 09:30:00,10.77,10.81,10.64,10.64,119400.0,7.9074,7.9368,7.812,7.812,119400.0
2008-06-09 10:00:00,10.65,10.65,10.46,10.5,355200.0,7.8193,7.8193,7.6798,7.7092,355200.0
2008-06-09 10:30:00,10.5,10.52,10.47,10.48,158400.0,7.7092,7.7239,7.6872,7.6945,158400.0
2008-06-09 11:00:00,10.48,10.5,10.47,10.48,79200.0,7.6945,7.7092,7.6872,7.6945,79200.0
2008-06-09 11:30:00,10.47,10.48,10.43,10.46,78100.0,7.6872,7.6945,7.6578,7.6798,78100.0
2008-06-09 12:00:00,10.46,10.49,10.45,10.47,58200.0,7.6798,7.7018,7.6725,7.6872,58200.0
2008-06-09 12:30:00,10.47,10.5,10.47,10.49,60700.0,7.6872,7.7092,7.6872,7.7018,60700.0
2008-06-09 13:00:00,10.49,10.5,10.46,10.48,114800.0,7.7018,7.7092,7.6798,7.6945,114800.0
2008-06-09 13:30:00,10.49,10.5,10.44,10.45,88200.0,7.7018,7.7092,7.6651,7.6725,88200.0
2008-06-09 14:00:00,10.45,10.47,10.42,10.44,120200.0,7.6725,7.6872,7.6504,7.6651,120200.0
2008-06-09 14:30:00,10.44,10.46,10.44,10.44,105600.0,7.6651,7.6798,7.6651,7.6651,105600.0
2008-06-09 15:00:00,10.44,10.46,10.43,10.46,146800.0,7.6651,7.6798,7.6578,7.6798,146800.0
2008-06-09 15:30:00,10.46,10.5,10.45,10.47,327800.0,7.6798,7.7092,7.6725,7.6872,327800.0
2008-06-10 09:30:00,10.38,10.46,10.37,10.43,112500.0,7.6211,7.6798,7.6137,7.6578,112500.0
2008-06-10 10:00:00,10.43,10.45,10.4,10.43,137500.0,7.6578,7.6725,7.6358,7.6578,137500.0
2008-06-10 10:30:00,10.42,10.43,10.39,10.42,109400.0,7.6504,7.6578,7.6284,7.6504,109400.0
2008-06-10 11:00:00,10.43,10.43,10.39,10.41,137200.0,7.6578,7.6578,7.6284,7.6431,137200.0
2008-06-10 11:30:00,10.42,10.44,10.41,10.42,86400.0,7.6504,7.6651,7.6431,7.6504,86400.0
2008-06-10 12:00:00,10.41,10.43,10.39,10.39,97200.0,7.6431,7.6578,7.6284,7.6284,97200.0
2008-06-10 12:30:00,10.39,10.43,10.39,10.42,97400.0,7.6284,7.6578,7.6284,7.6504,97400.0
2008-06-10 13:00:00,10.42,10.45,10.4,10.44,137100.0,7.6504,7.6725,7.6358,7.6651,137100.0
2008-06-10 13:30:00,10.44,10.44,10.42,10.42,61900.0,7.6651,7.6651,7.6504,7.6504,61900.0
2008-06-10 14:00:00,10.42,10.43,10.38,10.39,110400.0,7.6504,7.6578,7.6211,7.6284,110400.0
2008-06-10 14:30:00,10.4,10.44,10.39,10.42,158400.0,7.6358,7.6651,7.6284,7.6504,158400.0
2008-06-10 15:00:00,10.41,10.43,10.41,10.42,134300.0,7.6431,7.6578,7.6431,7.6504,134300.0
2008-06-10 15:30:00,10.41,10.42,10.37,10.39,184500.0,7.6431,7.6504,7.6137,7.6284,184500.0
2008-06-11 09:30:00,10.35,10.47,10.35,10.45,332400.0,7.5991,7.6872,7.5991,7.6725,332400.0
2008-06-11 10:00:00,10.45,10.48,10.41,10.44,235000.0,7.6725,7.6945,7.6431,7.6651,235000.0
2008-06-11 10:30:00,10.45,10.46,10.44,10.45,147300.0,7.6725,7.6798,7.6651,7.6725,147300.0
2008-06-11 11:00:00,10.45,10.48,10.44,10.45,150800.0,7.6725,7.6945,7.6651,7.6725,150800.0
2008-06-11 11:30:00,10.45,10.46,10.45,10.46,58800.0,7.6725,7.6798,7.6725,7.6798,58800.0
2008-06-11 12:00:00,10.45,10.46,10.45,10.45,64800.0,7.6725,7.6798,7.6725,7.6725,64800.0
2008-06-11 12:30:00,10.45,10.45,10.39,10.39,184400.0,7.6725,7.6725,7.6284,7.6284,184400.0
2008-06-11 13:00:00,10.39,10.44,10.39,10.44,107700.0,7.6284,7.6651,7.6284,7.6651,107700.0
2008-06-11 13:30:00,10.44,10.44,10.4,10.41,108800.0,7.6651,7.6651,7.6358,7.6431,108800.0
2008-06-11 14:00:00,10.41,10.42,10.35,10.36,216200.0,7.6431,7.6504,7.5991,7.6064,216200.0
2008-06-11 14:30:00,10.35,10.36,10.29,10.29,250600.0,7.5991,7.6064,7.555,7.555,250600.0
2008-06-11 15:00:00,10.29,10.32,10.24,10.29,266900.0,7.555,7.577,7.5183,7.555,266900.0
2008-06-11 15:30:00,10.29,10.31,10.24,10.31,618000.0,7.555,7.5697,7.5183,7.5697,618000.0
2008-06-12 09:30:00,10.32,10.37,10.29,10.31,138000.0,7.577,7.6137,7.555,7.5697,138000.0
2008-06-12 10:00:00,10.32,10.34,10.27,10.27,292500.0,7.577,7.5917,7.5403,7.5403,292500.0
2008-06-12 10:30:00,10.27,10.3,10.25,10.27,169100.0,7.5403,7.5623,7.5256,7.5403,169100.0
2008-06-12 11:00:00,10.27,10.3,10.27,10.28,92100.0,7.5403,7.5623,7.5403,7.5477,92100.0
2008-06-12 11:30:00,10.27,10.29,10.26,10.29,77600.0,7.5403,7.555,7.533,7.555,77600.0
2008-06-12 12:00:00,10.29,10.31,10.28,10.29,179200.0,7.555,7.5697,7.5477,7.555,179200.0
2008-06-12 12:30:00,10.3,10.32,10.26,10.27,174300.0,7.5623,7.577,7.533,7.5403,174300.0
2008-06-12 13:00:00,10.28,10.3,10.25,10.28,102400.0,7.5477,7.5623,7.5256,7.5477,102400.0
2008-06-12 13:30:00,10.27,10.28,10.25,10.26,66700.0,7.5403,7.5477,7.5256,7.533,66700.0
2008-06-12 14:00:00,10.26,10.29,10.25,10.25,137000.0,7.533,7.555,7.5256,7.5256,137000.0
2008-06-12 14:30:00,10.26,10.27,10.22,10.23,76600.0,7.533,7.5403,7.5036,7.5109,76600.0
2008-06-12 15:00:00,10.23,10.23,10.19,10.21,491500.0,7.5109,7.5109,7.4816,7.4963,491500.0
2008-06-12 15:30:00,10.21,10.22,10.18,10.19,495700.0,7.4963,7.5036,7.4742,7.4816,495700.0
2008-06-13 09:30:00,10.23,10.31,10.2,10.27,100700.0,7.5109,7.5697,7.4889,7.5403,100700.0
2008-06-13 10:00:00,10.27,10.38,10.27,10.36,444400.0,7.5403,7.6211,7.5403,7.6064,444400.0
2008-06-13 10:30:00,10.36,10.38,10.35,10.36,104500.0,7.6064,7.6211,7.5991,7.6064,104500.0
2008-06-13 11:00:00,10.36,10.37,10.35,10.36,118300.0,7.6064,7.6137,7.5991,7.6064,118300.0
2008-06-13 11:30:00,10.37,10.37,10.33,10.35,190100.0,7.6137,7.6137,7.5844,7.5991,190100.0
2008-06-13 12:00:00,10.36,10.36,10.3,10.32,76500.0,7.6064,7.6064,7.5623,7.577,76500.0
2008-06-13 12:30:00,10.32,10.34,10.31,10.32,82200.0,7.577,7.5917,7.5697,7.577,82200.0
2008-06-13 13:00:00,10.33,10.33,10.3,10.32,44500.0,7.5844,7.5844,7.5623,7.577,44500.0
2008-06-13 13:30:00,10.32,10.33,10.27,10.28,76900.0,7.577,7.5844,7.5403,7.5477,76900.0
2008-06-13 14:00:00,10.28,10.32,10.26,10.27,81800.0,7.5477,7.577,7.533,7.5403,81800.0
2008-06-13 14:30:00,10.26,10.27,10.22,10.24,78000.0,7.533,7.5403,7.5036,7.5183,78000.0
2008-06-13 15:00:00,10.25,10.27,10.24,10.25,43000.0,7.5256,7.5403,7.5183,7.5256,43000.0
2008-06-13 15:30:00,10.26,10.34,10.22,10.34,196900.0,7.533,7.5917,7.5036,7.5917,196900.0
2008-06-16 09:30:00,10.28,10.29,10.22,10.23,84100.0,7.5477,7.555,7.5036,7.5109,84100.0
2008-06-16 10:00:00,10.23,10.24,10.18,10.2,68000.0,7.5109,7.5183,7.4742,7.4889,68000.0
2008-06-16 10:30:00,10.2,10.25,10.2,10.24,63800.0,7.4889,7.5256,7.4889,7.5183,63800.0
2008-06-16 11:00:00,10.24,10.25,10.18,10.19,78300.0,7.5183,7.5256,7.4742,7.4816,78300.0
2008-06-16 11:30:00,10.18,10.21,10.18,10.21,34300.0,7.4742,7.4963,7.4742,7.4963,34300.0
2008-06-16 12:00:00,10.21,10.22,10.19,10.19,40700.0,7.4963,7.5036,7.4816,7.4816,40700.0
2008-06-16 12:30:00,10.19,10.2,10.19,10.2,13300.0,7.4816,7.4889,7.4816,7.4889,13300.0
2008-06-16 13:00:00,10.2,10.2,10.15,10.15,69900.0,7.4889,7.4889,7.4522,7.4522,69900.0
2008-06-16 13:30:00,10.16,10.2,10.16,10.18,23400.0,7.4596,7.4889,7.4596,7.4742,23400.0
2008-06-16 14:00:00,10.18,10.24,10.17,10.21,127800.0,7.4742,7.5183,7.4669,7.4963,127800.0
2008-06-16 14:30:00,10.21,10.24,10.21,10.24,51600.0,7.4963,7.5183,7.4963,7.5183,51600.0
2008-06-16 15:00:00,10.23,10.24,10.19,10.2,92700.0,7.5109,7.5183,7.4816,7.4889,92700.0
2008-06-16 15:30:00,10.19,10.22,10.16,10.2,220500.0,7.4816,7.5036,7.4596,7.4889,220500.0
2008-06-17 09:30:00,10.2,10.22,10.13,10.18,67100.0,7.4889,7.5036,7.4375,7.4742,67100.0
2008-06-17 10:00:00,10.18,10.23,10.17,10.2,92900.0,7.4742,7.5109,7.4669,7.4889,92900.0
2008-06-17 10:30:00,10.22,10.26,10.2,10.24,117500.0,7.5036,7.533,7.4889,7.5183,117500.0
2008-06-17 11:00:00,10.24,10.26,10.21,10.21,72600.0,7.5183,7.533,7.4963,7.4963,72600.0
2008-06-17 11:30:00,10.22,10.26,10.21,10.25,114300.0,7.5036,7.533,7.4963,7.5256,114300.0
2008-06-17 12:00:00,10.26,10.29,10.24,10.24,71700.0,7.533,7.555,7.5183,7.5183,71700.0
2008-06-17 12:30:00,10.24,10.26,10.22,10.23,108600.0,7.5183,7.533,7.5036,7.5109,108600.0
2008-06-17 13:00:00,10.23,10.25,10.22,10.24,35600.0,7.5109,7.5256,7.5036,7.5183,35600.0
2008-06-17 13:30:00,10.24,10.26,10.24,10.26,39000.0,7.5183,7.533,7.5183,7.533,39000.0
2008-06-17 14:00:00,10.25,10.27,10.22,10.23,49800.0,7.5256,7.5403,7.5036,7.5109,49800.0
2008-06-17 14:30:00,10.22,10.23,10.21,10.21,39000.0,7.5036,7.5109,7.4963,7.4963,39000.0
2008-06-17 15:00:00,10.21,10.23,10.21,10.22,71000.0,7.4963,7.5109,7.4963,7.5036,71000.0
2008-06-17 15:30:00,10.22,10.23,10.19,10.2,163700.0,7.5036,7.5109,7.4816,7.4889,163700.0
2008-06-18 09:30:00,10.16,10.22,10.1,10.18,120800.0,7.4596,7.5036,7.4155,7.4742,120800.0
2008-06-18 10:00:00,10.18,10.25,10.17,10.24,152700.0,7.4742,7.5256,7.4669,7.5183,152700.0
2008-06-18 10:30:00,10.24,10.28,10.2,10.21,195900.0,7.5183,7.5477,7.4889,7.4963,195900.0
2008-06-18 11:00:00,10.22,10.23,10.2,10.21,56600.0,7.5036,7.5109,7.4889,7.4963,56600.0
2008-06-18 11:30:00,10.21,10.24,10.2,10.22,99200.0,7.4963,7.5183,7.4889,7.5036,99200.0
2008-06-18 12:00:00,10.22,10.26,10.22,10.25,48300.0,7.5036,7.533,7.5036,7.5256,48300.0
2008-06-18 12:30:00,10.25,10.26,10.2,10.23,87400.0,7.5256,7.533,7.4889,7.5109,87400.0
2008-06-18 13:00:00,10.22,10.23,10.18,10.19,41600.0,7.5036,7.5109,7.4742,7.4816,41600.0
2008-06-18 13:30:00,10.19,10.2,10.18,10.19,49300.0,7.4816,7.4889,7.4742,7.4816,49300.0
2008-06-18 14:00:00,10.19,10.21,10.17,10.17,79700.0,7.4816,7.4963,7.4669,7.4669,79700.0
2008-06-18 14:30:00,10.18,10.18,10.16,10.17,61300.0,7.4742,7.4742,7.4596,7.4669,61300.0
2008-06-18 15:00:00,10.17,10.17,10.14,10.16,140400.0,7.4669,7.4669,7.4449,7.4596,140400.0
2008-06-18 15:30:00,10.16,10.17,10.12,10.14,130500.0,7.4596,7.4669,7.4302,7.4449,130500.0
2008-06-19 09:30:00,10.1,10.13,10.01,10.11,73700.0,7.4155,7.4375,7.3494,7.4228,73700.0
2008-06-19 10:00:00,10.1,10.12,10.09,10.1,86500.0,7.4155,7.4302,7.4082,7.4155,86500.0
2008-06-19 10:30:00,10.1,10.13,10.08,10.11,85000.0,7.4155,7.4375,7.4008,7.4228,85000.0
2008-06-19 11:00:00,10.11,10.14,10.04,10.06,132600.0,7.4228,7.4449,7.3714,7.3861,132600.0
2008-06-19 11:30:00,10.06,10.1,10.06,10.09,40100.0,7.3861,7.4155,7.3861,7.4082,40100.0
2008-06-19 12:00:00,10.09,10.19,10.09,10.16,87800.0,7.4082,7.4816,7.4082,7.4596,87800.0
2008-06-19 12:30:00,10.16,10.2,10.12,10.14,46200.0,7.4596,7.4889,7.4302,7.4449,46200.0
2008-06-19 13:00:00,10.15,10.17,10.13,10.16,27600.0,7.4522,7.4669,7.4375,7.4596,27600.0
2008-06-19 13:30:00,10.17,10.17,10.11,10.12,17200.0,7.4669,7.4669,7.4228,7.4302,17200.0
2008-06-19 14:00:00,10.12,10.14,10.1,10.13,36400.0,7.4302,7.4449,7.4155,7.4375,36400.0
2008-06-19 14:30:00,10.13,10.19,10.13,10.18,67200.0,7.4375,7.4816,7.4375,7.4742,67200.0
2008-06-19 15:00:00,10.19,10.21,10.17,10.21,89900.0,7.4816,7.4963,7.4669,7.4963,89900.0
2008-06-19 15:30:00,10.21,10.22,10.18,10.21,75900.0,7.4963,7.5036,7.4742,7.4963,75900.0
2008-06-20 09:30:00,10.19,10.21,10.1,10.1,442100.0,7.4816,7.4963,7.4155,7.4155,442100.0
2008-06-20 10:00:00,10.1,10.12,10.04,10.1,112900.0,7.4155,7.4302,7.3714,7.4155,112900.0
2008-06-20 10:30:00,10.09,10.1,10.04,10.07,89000.0,7.4082,7.4155,7.3714,7.3935,89000.0
2008-06-20 11:00:00,10.07,10.12,10.06,10.1,69200.0,7.3935,7.4302,7.3861,7.4155,69200.0
2008-06-20 11:30:00,10.1,10.11,10.06,10.06,56900.0,7.4155,7.4228,7.3861,7.3861,56900.0
2008-06-20 12:00:00,10.06,10.07,10.04,10.05,84500.0,7.3861,7.3935,7.3714,7.3788,84500.0
2008-06-20 12:30:00,10.05,10.06,10.04,10.06,38700.0,7.3788,7.3861,7.3714,7.3861,38700.0
2008-06-20 13:00:00,10.06,10.07,10.04,10.05,101600.0,7.3861,7.3935,7.3714,7.3788,101600.0
2008-06-20 13:30:00,10.05,10.06,10.03,10.05,83800.0,7.3788,7.3861,7.3641,7.3788,83800.0
2008-06-20 14:00:00,10.05,10.06,10.04,10.04,74500.0,7.3788,7.3861,7.3714,7.3714,74500.0
2008-06-20 14:30:00,10.04,10.05,10.03,10.04,89300.0,7.3714,7.3788,7.3641,7.3714,89300.0
2008-06-20 15:00:00,10.04,10.07,10.03,10.04,79400.0,7.3714,7.3935,7.3641,7.3714,79400.0
2008-06-20 15:30:00,10.05,10.05,10.02,10.03,212800.0,7.3788,7.3788,7.3568,7.3641,212800.0
2008-06-23 09:30:00,10.06,10.1,9.97,10.08,78900.0,7.3861,7.4155,7.3201,7.4008,78900.0
2008-06-23 10:00:00,10.09,10.17,10.06,10.16,59300.0,7.4082,7.4669,7.3861,7.4596,59300.0
2008-06-23 10:30:00,10.16,10.18,10.08,10.08,63000.0,7.4596,7.4742,7.4008,7.4008,63000.0
2008-06-23 11:00:00,10.08,10.08,10.0,10.0,60700.0,7.4008,7.4008,7.3421,7.3421,60700.0
2008-06-23 11:30:00,10.0,10.02,10.0,10.01,35400.0,7.3421,7.3568,7.3421,7.3494,35400.0
2008-06-23 12:00:00,10.01,10.02,9.99,10.0,68900.0,7.3494,7.3568,7.3347,7.3421,68900.0
2008-06-23 12:30:00,10.0,10.02,9.99,9.99,28200.0,7.3421,7.3568,7.3347,7.3347,28200.0
2008-06-23 13:00:00,9.99,10.03,9.99,10.01,49100.0,7.3347,7.3641,7.3347,7.3494,49100.0
2008-06-23 13:30:00,10.01,10.02,10.0,10.0,19600.0,7.3494,7.3568,7.3421,7.3421,19600.0
2008-06-23 14:00:00,10.01,10.01,10.0,10.0,31400.0,7.3494,7.3494,7.3421,7.3421,31400.0
2008-06-23 14:30:00,10.0,10.01,9.99,9.99,50400.0,7.3421,7.3494,7.3347,7.3347,50400.0
2008-06-23 15:00:00,10.0,10.0,9.96,9.98,64800.0,7.3421,7.3421,7.3127,7.3274,64800.0
2008-06-23 15:30:00,9.98,9.99,9.96,9.98,78700.0,7.3274,7.3347,7.3127,7.3274,78700.0
2008-06-24 09:30:00,9.89,9.95,9.88,9.91,148500.0,7.2613,7.3054,7.254,7.276,148500.0
2008-06-24 10:00:00,9.92,9.95,9.9,9.92,222000.0,7.2833,7.3054,7.2687,7.2833,222000.0
2008-06-24 10:30:00,9.92,9.95,9.89,9.94,150100.0,7.2833,7.3054,7.2613,7.298,150100.0
2008-06-24 11:00:00,9.94,9.98,9.93,9.97,59700.0,7.298,7.3274,7.2907,7.3201,59700.0
2008-06-24 11:30:00,9.98,10.04,9.96,10.03,111100.0,7.3274,7.3714,7.3127,7.3641,111100.0
2008-06-24 12:00:00,10.03,10.08,10.0,10.05,148200.0,7.3641,7.4008,7.3421,7.3788,148200.0
2008-06-24 12:30:00,10.06,10.06,10.03,10.04,91100.0,7.3861,7.3861,7.3641,7.3714,91100.0
2008-06-24 13:00:00,10.05,10.06,10.01,10.02,120600.0,7.3788,7.3861,7.3494,7.3568,120600.0
2008-06-24 13:30:00,10.01,10.04,10.0,10.02,138500.0,7.3494,7.3714,7.3421,7.3568,138500.0
2008-06-24 14:00:00,10.02,10.05,10.02,10.03,95900.0,7.3568,7.3788,7.3568,7.3641,95900.0
2008-06-24 14:30:00,10.03,10.03,9.99,10.02,124300.0,7.3641,7.3641,7.3347,7.3568,124300.0
2008-06-24 15:00:00,10.02,10.03,9.99,10.0,157500.0,7.3568,7.3641,7.3347,7.3421,157500.0
2008-06-24 15:30:00,10.0,10.01,9.95,9.96,171200.0,7.3421,7.3494,7.3054,7.3127,171200.0
2008-06-25 09:30:00,10.0,10.09,9.92,10.03,43900.0,7.3421,7.4082,7.2833,7.3641,43900.0
2008-06-25 10:00:00,10.04,10.11,10.03,10.1,83600.0,7.3714,7.4228,7.3641,7.4155,83600.0
2008-06-25 10:30:00,10.1,10.21,10.1,10.2,80000.0,7.4155,7.4963,7.4155,7.4889,80000.0
2008-06-25 11:00:00,10.19,10.22,10.19,10.22,50100.0,7.4816,7.5036,7.4816,7.5036,50100.0
2008-06-25 11:30:00,10.22,10.23,10.19,10.22,73100.0,7.5036,7.5109,7.4816,7.5036,73100.0
2008-06-25 12:00:00,10.22,10.24,10.21,10.23,42600.0,7.5036,7.5183,7.4963,7.5109,42600.0
2008-06-25 12:30:00,10.23,10.25,10.22,10.23,111200.0,7.5109,7.5256,7.5036,7.5109,111200.0
2008-06-25 13:00:00,10.23,10.24,10.22,10.23,26200.0,7.5109,7.5183,7.5036,7.5109,26200.0
2008-06-25 13:30:00,10.23,10.25,10.21,10.21,71100.0,7.5109,7.5256,7.4963,7.4963,71100.0
2008-06-25 14:00:00,10.21,10.24,10.19,10.24,108300.0,7.4963,7.5183,7.4816,7.5183,108300.0
2008-06-25 14:30:00,10.24,10.24,10.15,10.18,91800.0,7.5183,7.5183,7.4522,7.4742,91800.0
2008-06-25 15:00:00,10.18,10.25,10.17,10.17,129400.0,7.4742,7.5256,7.4669,7.4669,129400.0
2008-06-25 15:30:00,10.18,10.18,10.1,10.18,224200.0,7.4742,7.4742,7.4155,7.4742,224200.0
2008-06-26 09:30:00,10.09,10.1,10.03,10.08,91600.0,7.4082,7.4155,7.3641,7.4008,91600.0
2008-06-26 10:00:00,10.08,10.16,10.08,10.12,345600.0,7.4008,7.4596,7.4008,7.4302,345600.0
2008-06-26 10:30:00,10.13,10.13,10.07,10.1,438600.0,7.4375,7.4375,7.3935,7.4155,438600.0
2008-06-26 11:00:00,10.1,10.11,10.08,10.09,107000.0,7.4155,7.4228,7.4008,7.4082,107000.0
2008-06-26 11:30:00,10.09,10.11,10.06,10.1,89300.0,7.4082,7.4228,7.3861,7.4155,89300.0
2008-06-26 12:00:00,10.1,10.12,10.08,10.09,293000.0,7.4155,7.4302,7.4008,7.4082,293000.0
2008-06-26 12:30:00,10.09,10.11,10.06,10.1,138600.0,7.4082,7.4228,7.3861,7.4155,138600.0
2008-06-26 13:00:00,10.1,10.11,10.07,10.09,147000.0,7.4155,7.4228,7.3935,7.4082,147000.0
2008-06-26 13:30:00,10.08,10.11,10.08,10.11,235800.0,7.4008,7.4228,7.4008,7.4228,235800.0
2008-06-26 14:00:00,10.1,10.13,10.09,10.12,135100.0,7.4155,7.4375,7.4082,7.4302,135100.0
2008-06-26 14:30:00,10.11,10.13,10.09,10.1,93400.0,7.4228,7.4375,7.4082,7.4155,93400.0
2008-06-26 15:00:00,10.1,10.12,10.09,10.1,234700.0,7.4155,7.4302,7.4082,7.4155,234700.0
2008-06-26 15:30:00,10.1,10.11,10.05,10.06,400600.0,7.4155,7.4228,7.3788,7.3861,400600.0
2008-06-27 09:30:00,10.03,10.35,10.03,10.19,251800.0,7.3641,7.5991,7.3641,7.4816,251800.0
2008-06-27 10:00:00,10.2,10.2,10.11,10.12,127500.0,7.4889,7.4889,7.4228,7.4302,127500.0
2008-06-27 10:30:00,10.11,10.16,10.05,10.1,137900.0,7.4228,7.4596,7.3788,7.4155,137900.0
2008-06-27 11:00:00,10.1,10.1,10.05,10.07,80800.0,7.4155,7.4155,7.3788,7.3935,80800.0
2008-06-27 11:30:00,10.07,10.08,10.05,10.06,89700.0,7.3935,7.4008,7.3788,7.3861,89700.0
2008-06-27 12:00:00,10.07,10.07,10.05,10.06,85000.0,7.3935,7.3935,7.3788,7.3861,85000.0
2008-06-27 12:30:00,10.06,10.07,10.02,10.03,156100.0,7.3861,7.3935,7.3568,7.3641,156100.0
2008-06-27 13:00:00,10.03,10.03,10.0,10.01,134800.0,7.3641,7.3641,7.3421,7.3494,134800.0
2008-06-27 13:30:00,10.01,10.06,10.0,10.05,356700.0,7.3494,7.3861,7.3421,7.3788,356700.0
2008-06-27 14:00:00,10.05,10.13,10.04,10.11,276300.0,7.3788,7.4375,7.3714,7.4228,276300.0
2008-06-27 14:30:00,10.11,10.13,10.03,10.05,168700.0,7.4228,7.4375,7.3641,7.3788,168700.0
2008-06-27 15:00:00,10.06,10.06,10.03,10.04,228000.0,7.3861,7.3861,7.3641,7.3714,228000.0
2008-06-27 15:30:00,10.04,10.04,9.93,9.96,585200.0,7.3714,7.3714,7.2907,7.3127,585200.0
2008-06-30 09:30:00,10.11,10.11,9.5,9.95,99600.0,7.4228,7.4228,6.975,7.3054,99600.0
2008-06-30 10:00:00,9.95,10.0,9.89,9.96,124800.0,7.3054,7.3421,7.2613,7.3127,124800.0
2008-06-30 10:30:00,9.95,9.99,9.93,9.98,55700.0,7.3054,7.3347,7.2907,7.3274,55700.0
2008-06-30 11:00:00,9.98,10.02,9.98,10.02,67400.0,7.3274,7.3568,7.3274,7.3568,67400.0
2008-06-30 11:30:00,10.02,10.05,10.01,10.04,155400.0,7.3568,7.3788,7.3494,7.3714,155400.0
2008-06-30 12:00:00,10.04,10.04,9.96,9.96,85900.0,7.3714,7.3714,7.3127,7.3127,85900.0
2008-06-30 12:30:00,9.95,10.02,9.93,9.99,148900.0,7.3054,7.3568,7.2907,7.3347,148900.0
2008-06-30 13:00:00,10.0,10.0,9.96,9.96,39000.0,7.3421,7.3421,7.3127,7.3127,39000.0
2008-06-30 13:30:00,9.96,9.96,9.88,9.89,41400.0,7.3127,7.3127,7.254,7.2613,41400.0
2008-06-30 14:00:00,9.89,9.93,9.88,9.92,37400.0,7.2613,7.2907,7.254,7.2833,37400.0
2008-06-30 14:30:00,9.91,9.93,9.91,9.91,58500.0,7.276,7.2907,7.276,7.276,58500.0
2008-06-30 15:00:00,9.91,9.92,9.89,9.9,67300.0,7.276,7.2833,7.2613,7.2687,67300.0
2008-06-30 15:30:00,9.9,9.9,9.83,9.85,244500.0,7.2687,7.2687,7.2173,7.2319,244500.0
2008-07-01 09:30:00,9.74,9.76,9.67,9.72,82500.0,7.1512,7.1659,7.0998,7.1365,82500.0
2008-07-01 10:00:00,9.73,9.77,9.71,9.72,61800.0,7.1438,7.1732,7.1292,7.1365,61800.0
2008-07-01 10:30:00,9.73,9.73,9.72,9.73,43500.0,7.1438,7.1438,7.1365,7.1438,43500.0
2008-07-01 11:00:00,9.72,9.73,9.72,9.73,55900.0,7.1365,7.1438,7.1365,7.1438,55900.0
2008-07-01 11:30:00,9.73,9.74,9.72,9.73,206000.0,7.1438,7.1512,7.1365,7.1438,206000.0
2008-07-01 12:00:00,9.73,9.74,9.72,9.72,134700.0,7.1438,7.1512,7.1365,7.1365,134700.0
2008-07-01 12:30:00,9.72,9.78,9.72,9.76,122500.0,7.1365,7.1806,7.1365,7.1659,122500.0
2008-07-01 13:00:00,9.76,9.77,9.73,9.74,63100.0,7.1659,7.1732,7.1438,7.1512,63100.0
2008-07-01 13:30:00,9.74,9.85,9.74,9.84,182900.0,7.1512,7.2319,7.1512,7.2246,182900.0
2008-07-01 14:00:00,9.84,9.84,9.79,9.79,78000.0,7.2246,7.2246,7.1879,7.1879,78000.0
2008-07-01 14:30:00,9.79,9.82,9.78,9.79,56500.0,7.1879,7.2099,7.1806,7.1879,56500.0
2008-07-01 15:00:00,9.79,9.81,9.75,9.77,173800.0,7.1879,7.2026,7.1585,7.1732,173800.0
2008-07-01 15:30:00,9.77,9.79,9.72,9.79,164100.0,7.1732,7.1879,7.1365,7.1879,164100.0
2008-07-02 09:30:00,9.87,9.87,9.69,9.83,114600.0,7.2466,7.2466,7.1145,7.2173,114600.0
2008-07-02 10:00:00,9.84,9.85,9.7,9.71,261100.0,7.2246,7.2319,7.1218,7.1292,261100.0
2008-07-02 10:30:00,9.71,9.72,9.69,9.7,144400.0,7.1292,7.1365,7.1145,7.1218,144400.0
2008-07-02 11:00:00,9.71,9.71,9.65,9.65,179800.0,7.1292,7.1292,7.0851,7.0851,179800.0
2008-07-02 11:30:00,9.65,9.66,9.61,9.62,185600.0,7.0851,7.0925,7.0557,7.0631,185600.0
2008-07-02 12:00:00,9.62,9.69,9.6,9.65,337300.0,7.0631,7.1145,7.0484,7.0851,337300.0
2008-07-02 12:30:00,9.65,9.68,9.61,9.61,200400.0,7.0851,7.1071,7.0557,7.0557,200400.0
2008-07-02 13:00:00,9.62,9.64,9.61,9.62,78400.0,7.0631,7.0778,7.0557,7.0631,78400.0
2008-07-02 13:30:00,9.62,9.64,9.62,9.62,100300.0,7.0631,7.0778,7.0631,7.0631,100300.0
2008-07-02 14:00:00,9.62,9.63,9.6,9.6,223200.0,7.0631,7.0704,7.0484,7.0484,223200.0
2008-07-02 14:30:00,9.61,9.61,9.49,9.49,482600.0,7.0557,7.0557,6.9676,6.9676,482600.0
2008-07-02 15:00:00,9.48,9.49,9.46,9.48,582700.0,6.9603,6.9676,6.9456,6.9603,582700.0
2008-07-02 15:30:00,9.48,9.48,9.35,9.4,853600.0,6.9603,6.9603,6.8648,6.9016,853600.0
2008-07-03 09:30:00,9.41,9.54,9.37,9.49,145700.0,6.9089,7.0043,6.8795,6.9676,145700.0
2008-07-03 10:00:00,9.49,9.49,9.39,9.39,109300.0,6.9676,6.9676,6.8942,6.8942,109300.0
2008-07-03 10:30:00,9.39,9.42,9.37,9.39,281800.0,6.8942,6.9162,6.8795,6.8942,281800.0
2008-07-03 11:00:00,9.39,9.41,9.34,9.4,185700.0,6.8942,6.9089,6.8575,6.9016,185700.0
2008-07-03 11:30:00,9.41,9.46,9.4,9.42,202500.0,6.9089,6.9456,6.9016,6.9162,202500.0
2008-07-03 12:00:00,9.42,9.42,9.35,9.4,134000.0,6.9162,6.9162,6.8648,6.9016,134000.0
2008-07-03 12:30:00,9.4,9.4,9.35,9.38,169000.0,6.9016,6.9016,6.8648,6.8869,169000.0
2008-07-07 09:30:00,9.45,9.47,9.26,9.4,197400.0,6.9383,6.953,6.7988,6.9016,197400.0
2008-07-07 10:00:00,9.41,9.41,9.32,9.33,170300.0,6.9089,6.9089,6.8428,6.8502,170300.0
2008-07-07 10:30:00,9.33,9.34,9.32,9.33,47400.0,6.8502,6.8575,6.8428,6.8502,47400.0
2008-07-07 11:00:00,9.32,9.35,9.32,9.34,89000.0,6.8428,6.8648,6.8428,6.8575,89000.0
2008-07-07 11:30:00,9.33,9.34,9.31,9.31,39300.0,6.8502,6.8575,6.8355,6.8355,39300.0
2008-07-07 12:00:00,9.31,9.32,9.28,9.28,70600.0,6.8355,6.8428,6.8135,6.8135,70600.0
2008-07-07 12:30:00,9.28,9.29,9.26,9.26,62700.0,6.8135,6.8208,6.7988,6.7988,62700.0
2008-07-07 13:00:00,9.26,9.27,9.23,9.23,51800.0,6.7988,6.8061,6.7767,6.7767,51800.0
2008-07-07 13:30:00,9.23,9.24,9.2,9.2,29000.0,6.7767,6.7841,6.7547,6.7547,29000.0
2008-07-07 14:00:00,9.21,9.21,9.18,9.21,46600.0,6.7621,6.7621,6.74,6.7621,46600.0
2008-07-07 14:30:00,9.2,9.24,9.17,9.19,73900.0,6.7547,6.7841,6.7327,6.7474,73900.0
2008-07-07 15:00:00,9.19,9.3,9.19,9.29,87500.0,6.7474,6.8281,6.7474,6.8208,87500.0
2008-07-07 15:30:00,9.3,9.36,9.25,9.25,143600.0,6.8281,6.8722,6.7914,6.7914,143600.0
2008-07-08 09:30:00,9.22,9.23,9.09,9.18,110300.0,6.7694,6.7767,6.674,6.74,110300.0
2008-07-08 10:00:00,9.18,9.19,9.09,9.12,187800.0,6.74,6.7474,6.674,6.696,187800.0
2008-07-08 10:30:00,9.12,9.19,9.12,9.13,167000.0,6.696,6.7474,6.696,6.7033,167000.0
2008-07-08 11:00:00,9.12,9.28,9.05,9.22,273200.0,6.696,6.8135,6.6446,6.7694,273200.0
2008-07-08 11:30:00,9.21,9.22,9.18,9.19,49700.0,6.7621,6.7694,6.74,6.7474,49700.0
2008-07-08 12:00:00,9.19,9.21,9.16,9.19,48500.0,6.7474,6.7621,6.7253,6.7474,48500.0
2008-07-08 12:30:00,9.19,9.21,9.16,9.16,58200.0,6.7474,6.7621,6.7253,6.7253,58200.0
2008-07-08 13:00:00,9.16,9.17,9.15,9.16,37200.0,6.7253,6.7327,6.718,6.7253,37200.0
2008-07-08 13:30:00,9.16,9.18,9.13,9.14,55600.0,6.7253,6.74,6.7033,6.7107,55600.0
2008-07-08 14:00:00,9.14,9.21,9.14,9.19,92300.0,6.7107,6.7621,6.7107,6.7474,92300.0
2008-07-08 14:30:00,9.19,9.33,9.19,9.31,71400.0,6.7474,6.8502,6.7474,6.8355,71400.0
2008-07-08 15:00:00,9.31,9.35,9.3,9.33,161000.0,6.8355,6.8648,6.8281,6.8502,161000.0
2008-07-08 15:30:00,9.33,9.41,9.32,9.34,306100.0,6.8502,6.9089,6.8428,6.8575,306100.0
2008-07-09 09:30:00,9.34,9.39,9.32,9.35,101300.0,6.8575,6.8942,6.8428,6.8648,101300.0
2008-07-09 10:00:00,9.35,9.42,9.32,9.34,188800.0,6.8648,6.9162,6.8428,6.8575,188800.0
2008-07-09 10:30:00,9.35,9.41,9.34,9.38,190500.0,6.8648,6.9089,6.8575,6.8869,190500.0
2008-07-09 11:00:00,9.38,9.43,9.37,9.43,74300.0,6.8869,6.9236,6.8795,6.9236,74300.0
2008-07-09 11:30:00,9.43,9.44,9.41,9.41,65700.0,6.9236,6.9309,6.9089,6.9089,65700.0
2008-07-09 12:00:00,9.42,9.42,9.38,9.4,81000.0,6.9162,6.9162,6.8869,6.9016,81000.0
2008-07-09 12:30:00,9.4,9.42,9.38,9.4,130500.0,6.9016,6.9162,6.8869,6.9016,130500.0
2008-07-09 13:00:00,9.4,9.41,9.39,9.4,57400.0,6.9016,6.9089,6.8942,6.9016,57400.0
2008-07-09 13:30:00,9.39,9.46,9.39,9.46,78500.0,6.8942,6.9456,6.8942,6.9456,78500.0
2008-07-09 14:00:00,9.45,9.46,9.43,9.45,122800.0,6.9383,6.9456,6.9236,6.9383,122800.0
2008-07-09 14:30:00,9.45,9.46,9.38,9.4,72200.0,6.9383,6.9456,6.8869,6.9016,72200.0
2008-07-09 15:00:00,9.4,9.41,9.35,9.39,207900.0,6.9016,6.9089,6.8648,6.8942,207900.0
2008-07-09 15:30:00,9.39,9.4,9.3,9.32,131600.0,6.8942,6.9016,6.8281,6.8428,131600.0
2008-07-10 09:30:00,9.33,9.33,9.17,9.2,854000.0,6.8502,6.8502,6.7327,6.7547,854000.0
2008-07-10 10:00:00,9.2,9.2,9.08,9.17,125800.0,6.7547,6.7547,6.6666,6.7327,125800.0
2008-07-10 10:30:00,9.17,9.17,9.08,9.09,118700.0,6.7327,6.7327,6.6666,6.674,118700.0
2008-07-10 11:00:00,9.1,9.15,9.07,9.1,197800.0,6.6813,6.718,6.6593,6.6813,197800.0
2008-07-10 11:30:00,9.1,9.14,9.07,9.07,163200.0,6.6813,6.7107,6.6593,6.6593,163200.0
2008-07-10 12:00:00,9.08,9.18,9.07,9.17,128800.0,6.6666,6.74,6.6593,6.7327,128800.0
2008-07-10 12:30:00,9.17,9.21,9.14,9.14,147800.0,6.7327,6.7621,6.7107,6.7107,147800.0
2008-07-10 13:00:00,9.15,9.16,9.14,9.15,200100.0,6.718,6.7253,6.7107,6.718,200100.0
2008-07-10 13:30:00,9.15,9.2,9.14,9.19,161200.0,6.718,6.7547,6.7107,6.7474,161200.0
2008-07-10 14:00:00,9.19,9.2,9.14,9.16,373300.0,6.7474,6.7547,6.7107,6.7253,373300.0
2008-07-10 14:30:00,9.17,9.18,9.14,9.16,118600.0,6.7327,6.74,6.7107,6.7253,118600.0
2008-07-10 15:00:00,9.15,9.18,9.15,9.17,104500.0,6.718,6.74,6.718,6.7327,104500.0
2008-07-10 15:30:00,9.17,9.19,9.15,9.19,304800.0,6.7327,6.7474,6.718,6.7474,304800.0
2008-07-11 09:30:00,9.12,9.19,9.02,9.15,92400.0,6.696,6.7474,6.6226,6.718,92400.0
2008-07-11 10:00:00,9.16,9.19,9.08,9.11,325500.0,6.7253,6.7474,6.6666,6.6886,325500.0
2008-07-11 10:30:00,9.11,9.16,9.1,9.14,109500.0,6.6886,6.7253,6.6813,6.7107,109500.0
2008-07-11 11:00:00,9.14,9.16,9.09,9.12,172200.0,6.7107,6.7253,6.674,6.696,172200.0
2008-07-11 11:30:00,9.12,9.17,9.07,9.15,84500.0,6.696,6.7327,6.6593,6.718,84500.0
2008-07-11 12:00:00,9.14,9.16,9.13,9.13,38800.0,6.7107,6.7253,6.7033,6.7033,38800.0
2008-07-11 12:30:00,9.14,9.14,9.13,9.13,38700.0,6.7107,6.7107,6.7033,6.7033,38700.0
2008-07-11 13:00:00,9.13,9.15,9.13,9.15,48300.0,6.7033,6.718,6.7033,6.718,48300.0
2008-07-11 13:30:00,9.14,9.17,9.14,9.14,71200.0,6.7107,6.7327,6.7107,6.7107,71200.0
2008-07-11 14:00:00,9.14,9.18,9.11,9.15,216700.0,6.7107,6.74,6.6886,6.718,216700.0
2008-07-11 14:30:00,9.15,9.2,9.14,9.19,107300.0,6.718,6.7547,6.7107,6.7474,107300.0
2008-07-11 15:00:00,9.2,9.2,9.17,9.19,130600.0,6.7547,6.7547,6.7327,6.7474,130600.0
2008-07-11 15:30:00,9.19,9.2,9.18,9.19,101200.0,6.7474,6.7547,6.74,6.7474,101200.0
2008-07-14 09:30:00,9.34,9.34,9.17,9.22,71400.0,6.8867,6.8867,6.7614,6.7982,71400.0
2008-07-14 10:00:00,9.23,9.29,9.22,9.25,203400.0,6.8056,6.8498,6.7982,6.8204,203400.0
2008-07-14 10:30:00,9.25,9.35,9.24,9.34,161600.0,6.8204,6.8941,6.813,6.8867,161600.0
2008-07-14 11:00:00,9.35,9.41,9.31,9.4,211500.0,6.8941,6.9383,6.8646,6.931,211500.0
2008-07-14 11:30:00,9.41,9.51,9.4,9.46,161100.0,6.9383,7.0121,6.931,6.9752,161100.0
2008-07-14 12:00:00,9.46,9.5,9.25,9.3,312400.0,6.9752,7.0047,6.8204,6.8572,312400.0
2008-07-14 12:30:00,9.31,9.32,9.26,9.26,58000.0,6.8646,6.872,6.8277,6.8277,58000.0
2008-07-14 13:00:00,9.26,9.31,9.24,9.31,108900.0,6.8277,6.8646,6.813,6.8646,108900.0
2008-07-14 13:30:00,9.3,9.4,9.3,9.34,154300.0,6.8572,6.931,6.8572,6.8867,154300.0
2008-07-14 14:00:00,9.34,9.36,9.3,9.35,94900.0,6.8867,6.9015,6.8572,6.8941,94900.0
2008-07-14 14:30:00,9.35,9.36,9.35,9.35,110700.0,6.8941,6.9015,6.8941,6.8941,110700.0
2008-07-14 15:00:00,9.35,9.4,9.35,9.38,205600.0,6.8941,6.931,6.8941,6.9162,205600.0
2008-07-14 15:30:00,9.39,9.41,9.37,9.37,319500.0,6.9236,6.9383,6.9088,6.9088,319500.0
2008-07-15 09:30:00,9.29,9.35,9.23,9.34,129900.0,6.8498,6.8941,6.8056,6.8867,129900.0
2008-07-15 10:00:00,9.33,9.33,9.26,9.27,159900.0,6.8793,6.8793,6.8277,6.8351,159900.0
2008-07-15 10:30:00,9.27,9.29,9.25,9.27,125800.0,6.8351,6.8498,6.8204,6.8351,125800.0
2008-07-15 11:00:00,9.27,9.35,9.26,9.28,133900.0,6.8351,6.8941,6.8277,6.8425,133900.0
2008-07-15 11:30:00,9.27,9.28,9.19,9.27,104600.0,6.8351,6.8425,6.7761,6.8351,104600.0
2008-07-15 12:00:00,9.26,9.32,9.25,9.31,116400.0,6.8277,6.872,6.8204,6.8646,116400.0
2008-07-15 12:30:00,9.31,9.37,9.31,9.34,98400.0,6.8646,6.9088,6.8646,6.8867,98400.0
2008-07-15 13:00:00,9.35,9.4,9.33,9.33,69200.0,6.8941,6.931,6.8793,6.8793,69200.0
2008-07-15 13:30:00,9.33,9.36,9.32,9.36,60200.0,6.8793,6.9015,6.872,6.9015,60200.0
2008-07-15 14:00:00,9.35,9.39,9.34,9.36,57700.0,6.8941,6.9236,6.8867,6.9015,57700.0
2008-07-15 14:30:00,9.36,9.37,9.35,9.35,25500.0,6.9015,6.9088,6.8941,6.8941,25500.0
2008-07-15 15:00:00,9.35,9.36,9.33,9.33,93200.0,6.8941,6.9015,6.8793,6.8793,93200.0
2008-07-15 15:30:00,9.33,9.34,9.27,9.28,197400.0,6.8793,6.8867,6.8351,6.8425,197400.0
2008-07-16 09:30:00,9.27,9.35,9.21,9.35,105500.0,6.8351,6.8941,6.7909,6.8941,105500.0
2008-07-16 10:00:00,9.35,9.36,9.27,9.31,102200.0,6.8941,6.9015,6.8351,6.8646,102200.0
2008-07-16 10:30:00,9.31,9.42,9.3,9.39,79700.0,6.8646,6.9457,6.8572,6.9236,79700.0
2008-07-16 11:00:00,9.39,9.44,9.38,9.4,48500.0,6.9236,6.9604,6.9162,6.931,48500.0
2008-07-16 11:30:00,9.4,9.41,9.35,9.35,31600.0,6.931,6.9383,6.8941,6.8941,31600.0
2008-07-16 12:00:00,9.35,9.41,9.33,9.41,79500.0,6.8941,6.9383,6.8793,6.9383,79500.0
2008-07-16 12:30:00,9.42,9.43,9.4,9.4,64400.0,6.9457,6.9531,6.931,6.931,64400.0
2008-07-16 13:00:00,9.4,9.41,9.39,9.39,23700.0,6.931,6.9383,6.9236,6.9236,23700.0
2008-07-16 13:30:00,9.39,9.4,9.36,9.36,37500.0,6.9236,6.931,6.9015,6.9015,37500.0
2008-07-16 14:00:00,9.37,9.38,9.35,9.38,44000.0,6.9088,6.9162,6.8941,6.9162,44000.0
2008-07-16 14:30:00,9.37,9.43,9.37,9.43,68300.0,6.9088,6.9531,6.9088,6.9531,68300.0
2008-07-16 15:00:00,9.42,9.48,9.41,9.48,106300.0,6.9457,6.9899,6.9383,6.9899,106300.0
2008-07-16 15:30:00,9.48,9.55,9.48,9.54,268700.0,6.9899,7.0416,6.9899,7.0342,268700.0
2008-07-17 09:30:00,9.56,9.64,9.51,9.54,70300.0,7.0489,7.1079,7.0121,7.0342,70300.0
2008-07-17 10:00:00,9.54,9.56,9.42,9.46,111500.0,7.0342,7.0489,6.9457,6.9752,111500.0
2008-07-17 10:30:00,9.46,9.51,9.43,9.46,65000.0,6.9752,7.0121,6.9531,6.9752,65000.0
2008-07-17 11:00:00,9.46,9.47,9.38,9.46,109400.0,6.9752,6.9826,6.9162,6.9752,109400.0
2008-07-17 11:30:00,9.45,9.5,9.42,9.49,45100.0,6.9678,7.0047,6.9457,6.9973,45100.0
2008-07-17 12:00:00,9.49,9.5,9.48,9.49,46600.0,6.9973,7.0047,6.9899,6.9973,46600.0
2008-07-17 12:30:00,9.48,9.53,9.48,9.51,41900.0,6.9899,7.0268,6.9899,7.0121,41900.0
2008-07-17 13:00:00,9.51,9.59,9.51,9.53,70200.0,7.0121,7.071,7.0121,7.0268,70200.0
2008-07-17 13:30:00,9.53,9.6,9.53,9.57,149700.0,7.0268,7.0784,7.0268,7.0563,149700.0
2008-07-17 14:00:00,9.58,9.65,9.57,9.65,52100.0,7.0637,7.1153,7.0563,7.1153,52100.0
2008-07-17 14:30:00,9.64,9.65,9.6,9.62,96600.0,7.1079,7.1153,7.0784,7.0932,96600.0
2008-07-17 15:00:00,9.63,9.69,9.62,9.66,141800.0,7.1005,7.1448,7.0932,7.1227,141800.0
2008-07-17 15:30:00,9.66,9.68,9.61,9.68,140600.0,7.1227,7.1374,7.0858,7.1374,140600.0
2008-07-18 09:30:00,9.68,9.73,9.56,9.59,55300.0,7.1374,7.1743,7.0489,7.071,55300.0
2008-07-18 10:00:00,9.59,9.64,9.57,9.63,32600.0,7.071,7.1079,7.0563,7.1005,32600.0
2008-07-18 10:30:00,9.64,9.67,9.58,9.63,79100.0,7.1079,7.13,7.0637,7.1005,79100.0
2008-07-18 11:00:00,9.64,9.71,9.63,9.66,58200.0,7.1079,7.1595,7.1005,7.1227,58200.0
2008-07-18 11:30:00,9.66,9.67,9.61,9.62,93200.0,7.1227,7.13,7.0858,7.0932,93200.0
2008-07-18 12:00:00,9.62,9.64,9.6,9.6,83200.0,7.0932,7.1079,7.0784,7.0784,83200.0
2008-07-18 12:30:00,9.6,9.61,9.58,9.58,49300.0,7.0784,7.0858,7.0637,7.0637,49300.0
2008-07-18 13:00:00,9.58,9.63,9.58,9.61,35200.0,7.0637,7.1005,7.0637,7.0858,35200.0
2008-07-18 13:30:00,9.61,9.64,9.61,9.64,22900.0,7.0858,7.1079,7.0858,7.1079,22900.0
2008-07-18 14:00:00,9.63,9.69,9.63,9.65,70400.0,7.1005,7.1448,7.1005,7.1153,70400.0
2008-07-18 14:30:00,9.65,9.67,9.64,9.66,51100.0,7.1153,7.13,7.1079,7.1227,51100.0
2008-07-18 15:00:00,9.66,9.66,9.63,9.63,32200.0,7.1227,7.1227,7.1005,7.1005,32200.0
2008-07-18 15:30:00,9.63,9.64,9.61,9.62,76200.0,7.1005,7.1079,7.0858,7.0932,76200.0
2008-07-21 09:30:00,9.66,9.72,9.61,9.7,43200.0,7.1227,7.1669,7.0858,7.1522,43200.0
2008-07-21 10:00:00,9.7,9.72,9.57,9.57,44400.0,7.1522,7.1669,7.0563,7.0563,44400.0
2008-07-21 10:30:00,9.58,9.58,9.52,9.52,55400.0,7.0637,7.0637,7.0194,7.0194,55400.0
2008-07-21 11:00:00,9.51,9.52,9.49,9.51,24900.0,7.0121,7.0194,6.9973,7.0121,24900.0
2008-07-21 11:30:00,9.51,9.51,9.49,9.5,46100.0,7.0121,7.0121,6.9973,7.0047,46100.0
2008-07-21 12:00:00,9.49,9.54,9.49,9.52,45000.0,6.9973,7.0342,6.9973,7.0194,45000.0
2008-07-21 12:30:00,9.52,9.54,9.48,9.48,43800.0,7.0194,7.0342,6.9899,6.9899,43800.0
2008-07-21 13:00:00,9.48,9.5,9.48,9.49,20600.0,6.9899,7.0047,6.9899,6.9973,20600.0
2008-07-21 13:30:00,9.5,9.51,9.47,9.5,54900.0,7.0047,7.0121,6.9826,7.0047,54900.0
2008-07-21 14:00:00,9.51,9.52,9.5,9.51,26000.0,7.0121,7.0194,7.0047,7.0121,26000.0
2008-07-21 14:30:00,9.5,9.51,9.48,9.48,26200.0,7.0047,7.0121,6.9899,6.9899,26200.0
2008-07-21 15:00:00,9.48,9.5,9.48,9.49,28200.0,6.9899,7.0047,6.9899,6.9973,28200.0
2008-07-21 15:30:00,9.49,9.51,9.48,9.5,41400.0,6.9973,7.0121,6.9899,7.0047,41400.0
2008-07-22 09:30:00,9.42,9.6,9.29,9.56,122800.0,6.9457,7.0784,6.8498,7.0489,122800.0
2008-07-22 10:00:00,9.57,9.59,9.55,9.56,77800.0,7.0563,7.071,7.0416,7.0489,77800.0
2008-07-22 10:30:00,9.57,9.6,9.51,9.58,165200.0,7.0563,7.0784,7.0121,7.0637,165200.0
2008-07-22 11:00:00,9.58,9.68,9.58,9.67,198100.0,7.0637,7.1374,7.0637,7.13,198100.0
2008-07-22 11:30:00,9.66,9.71,9.65,9.71,166000.0,7.1227,7.1595,7.1153,7.1595,166000.0
2008-07-22 12:00:00,9.71,9.78,9.7,9.77,177200.0,7.1595,7.2111,7.1522,7.2038,177200.0
2008-07-22 12:30:00,9.78,9.85,9.77,9.84,206300.0,7.2111,7.2628,7.2038,7.2554,206300.0
2008-07-22 13:00:00,9.84,9.86,9.82,9.84,118000.0,7.2554,7.2701,7.2406,7.2554,118000.0
2008-07-22 13:30:00,9.85,9.9,9.84,9.89,133500.0,7.2628,7.2996,7.2554,7.2923,133500.0
2008-07-22 14:00:00,9.89,9.9,9.83,9.86,159500.0,7.2923,7.2996,7.248,7.2701,159500.0
2008-07-22 14:30:00,9.86,9.89,9.86,9.86,120400.0,7.2701,7.2923,7.2701,7.2701,120400.0
2008-07-22 15:00:00,9.86,9.89,9.86,9.88,117900.0,7.2701,7.2923,7.2701,7.2849,117900.0
2008-07-22 15:30:00,9.88,9.89,9.86,9.87,253400.0,7.2849,7.2923,7.2701,7.2775,253400.0
2008-07-23 09:30:00,9.86,10.01,9.82,10.01,363200.0,7.2701,7.3807,7.2406,7.3807,363200.0
2008-07-23 10:00:00,10.01,10.06,10.0,10.04,223000.0,7.3807,7.4176,7.3734,7.4029,223000.0
2008-07-23 10:30:00,10.05,10.06,10.03,10.03,157900.0,7.4102,7.4176,7.3955,7.3955,157900.0
2008-07-23 11:00:00,10.03,10.03,9.99,10.01,74600.0,7.3955,7.3955,7.366,7.3807,74600.0
2008-07-23 11:30:00,10.02,10.02,9.97,9.99,80600.0,7.3881,7.3881,7.3512,7.366,80600.0
2008-07-23 12:00:00,9.99,10.0,9.93,9.96,31100.0,7.366,7.3734,7.3217,7.3439,31100.0
2008-07-23 12:30:00,9.96,9.99,9.96,9.97,28600.0,7.3439,7.366,7.3439,7.3512,28600.0
2008-07-23 13:00:00,9.97,9.97,9.93,9.97,31000.0,7.3512,7.3512,7.3217,7.3512,31000.0
2008-07-23 13:30:00,9.97,9.97,9.86,9.86,73100.0,7.3512,7.3512,7.2701,7.2701,73100.0
2008-07-23 14:00:00,9.87,9.99,9.87,9.99,97600.0,7.2775,7.366,7.2775,7.366,97600.0
2008-07-23 14:30:00,9.99,10.0,9.95,9.97,73800.0,7.366,7.3734,7.3365,7.3512,73800.0
2008-07-23 15:00:00,9.97,10.0,9.96,9.98,57300.0,7.3512,7.3734,7.3439,7.3586,57300.0
2008-07-23 15:30:00,9.98,9.99,9.94,9.95,142500.0,7.3586,7.366,7.3291,7.3365,142500.0
2008-07-24 09:30:00,9.96,9.96,9.77,9.84,46300.0,7.3439,7.3439,7.2038,7.2554,46300.0
2008-07-24 10:00:00,9.84,9.84,9.76,9.82,87400.0,7.2554,7.2554,7.1964,7.2406,87400.0
2008-07-24 10:30:00,9.82,9.84,9.82,9.83,35800.0,7.2406,7.2554,7.2406,7.248,35800.0
2008-07-24 11:00:00,9.83,9.84,9.81,9.81,43100.0,7.248,7.2554,7.2333,7.2333,43100.0
2008-07-24 11:30:00,9.82,9.89,9.81,9.89,77600.0,7.2406,7.2923,7.2333,7.2923,77600.0
2008-07-24 12:00:00,9.89,9.9,9.87,9.88,66900.0,7.2923,7.2996,7.2775,7.2849,66900.0
2008-07-24 12:30:00,9.88,9.9,9.86,9.9,61200.0,7.2849,7.2996,7.2701,7.2996,61200.0
2008-07-24 13:00:00,9.89,9.9,9.88,9.88,33000.0,7.2923,7.2996,7.2849,7.2849,33000.0
2008-07-24 13:30:00,9.88,9.89,9.88,9.89,15400.0,7.2849,7.2923,7.2849,7.2923,15400.0
2008-07-24 14:00:00,9.89,9.89,9.85,9.86,56900.0,7.2923,7.2923,7.2628,7.2701,56900.0
2008-07-24 14:30:00,9.85,9.86,9.8,9.81,63100.0,7.2628,7.2701,7.2259,7.2333,63100.0
2008-07-24 15:00:00,9.8,9.82,9.8,9.82,61900.0,7.2259,7.2406,7.2259,7.2406,61900.0
2008-07-24 15:30:00,9.82,9.84,9.78,9.82,222000.0,7.2406,7.2554,7.2111,7.2406,222000.0
2008-07-25 09:30:00,9.81,9.91,9.81,9.91,75000.0,7.2333,7.307,7.2333,7.307,75000.0
2008-07-25 10:00:00,9.91,9.92,9.85,9.85,32600.0,7.307,7.3144,7.2628,7.2628,32600.0
2008-07-25 10:30:00,9.85,9.87,9.83,9.86,48400.0,7.2628,7.2775,7.248,7.2701,48400.0
2008-07-25 11:00:00,9.87,9.87,9.81,9.81,36600.0,7.2775,7.2775,7.2333,7.2333,36600.0
2008-07-25 11:30:00,9.82,9.83,9.78,9.79,34600.0,7.2406,7.248,7.2111,7.2185,34600.0
2008-07-25 12:00:00,9.78,9.78,9.74,9.75,25500.0,7.2111,7.2111,7.1816,7.189,25500.0
2008-07-25 12:30:00,9.75,9.76,9.74,9.75,22400.0,7.189,7.1964,7.1816,7.189,22400.0
2008-07-25 13:00:00,9.74,9.75,9.71,9.71,42500.0,7.1816,7.189,7.1595,7.1595,42500.0
2008-07-25 13:30:00,9.7,9.73,9.7,9.72,43400.0,7.1522,7.1743,7.1522,7.1669,43400.0
2008-07-25 14:00:00,9.72,9.74,9.72,9.72,43200.0,7.1669,7.1816,7.1669,7.1669,43200.0
2008-07-25 14:30:00,9.73,9.74,9.71,9.74,32700.0,7.1743,7.1816,7.1595,7.1816,32700.0
2008-07-25 15:00:00,9.74,9.74,9.71,9.72,43700.0,7.1816,7.1816,7.1595,7.1669,43700.0
2008-07-25 15:30:00,9.71,9.72,9.71,9.71,80600.0,7.1595,7.1669,7.1595,7.1595,80600.0
2008-07-28 09:30:00,9.67,9.72,9.65,9.66,71600.0,7.13,7.1669,7.1153,7.1227,71600.0
2008-07-28 10:00:00,9.67,9.72,9.65,9.65,81300.0,7.13,7.1669,7.1153,7.1153,81300.0
2008-07-28 10:30:00,9.66,9.67,9.59,9.6,56100.0,7.1227,7.13,7.071,7.0784,56100.0
2008-07-28 11:00:00,9.6,9.62,9.6,9.6,71200.0,7.0784,7.0932,7.0784,7.0784,71200.0
2008-07-28 11:30:00,9.61,9.64,9.6,9.64,45700.0,7.0858,7.1079,7.0784,7.1079,45700.0
2008-07-28 12:00:00,9.63,9.66,9.6,9.61,80100.0,7.1005,7.1227,7.0784,7.0858,80100.0
2008-07-28 12:30:00,9.61,9.63,9.59,9.61,63500.0,7.0858,7.1005,7.071,7.0858,63500.0
2008-07-28 13:00:00,9.62,9.62,9.61,9.61,12300.0,7.0932,7.0932,7.0858,7.0858,12300.0
2008-07-28 13:30:00,9.62,9.62,9.58,9.58,36100.0,7.0932,7.0932,7.0637,7.0637,36100.0
2008-07-28 14:00:00,9.58,9.59,9.54,9.55,48300.0,7.0637,7.071,7.0342,7.0416,48300.0
2008-07-28 14:30:00,9.55,9.57,9.53,9.53,37700.0,7.0416,7.0563,7.0268,7.0268,37700.0
2008-07-28 15:00:00,9.53,9.55,9.53,9.54,32800.0,7.0268,7.0416,7.0268,7.0342,32800.0
2008-07-28 15:30:00,9.55,9.56,9.52,9.54,135100.0,7.0416,7.0489,7.0194,7.0342,135100.0
2008-07-29 09:30:00,9.55,9.6,9.5,9.6,40800.0,7.0416,7.0784,7.0047,7.0784,40800.0
2008-07-29 10:00:00,9.61,9.61,9.54,9.55,61700.0,7.0858,7.0858,7.0342,7.0416,61700.0
2008-07-29 10:30:00,9.56,9.61,9.56,9.6,65400.0,7.0489,7.0858,7.0489,7.0784,65400.0
2008-07-29 11:00:00,9.6,9.61,9.58,9.58,49300.0,7.0784,7.0858,7.0637,7.0637,49300.0
2008-07-29 11:30:00,9.59,9.61,9.58,9.59,48600.0,7.071,7.0858,7.0637,7.071,48600.0
2008-07-29 12:00:00,9.6,9.6,9.56,9.57,42300.0,7.0784,7.0784,7.0489,7.0563,42300.0
2008-07-29 12:30:00,9.57,9.58,9.55,9.55,25500.0,7.0563,7.0637,7.0416,7.0416,25500.0
2008-07-29 13:00:00,9.56,9.58,9.55,9.57,26200.0,7.0489,7.0637,7.0416,7.0563,26200.0
2008-07-29 13:30:00,9.58,9.6,9.58,9.6,14000.0,7.0637,7.0784,7.0637,7.0784,14000.0
2008-07-29 14:00:00,9.59,9.6,9.55,9.59,149000.0,7.071,7.0784,7.0416,7.071,149000.0
2008-07-29 14:30:00,9.58,9.59,9.57,9.59,34900.0,7.0637,7.071,7.0563,7.071,34900.0
2008-07-29 15:00:00,9.59,9.62,9.58,9.62,31000.0,7.071,7.0932,7.0637,7.0932,31000.0
2008-07-29 15:30:00,9.61,9.65,9.61,9.65,70800.0,7.0858,7.1153,7.0858,7.1153,70800.0
2008-07-30 09:30:00,9.66,9.67,9.56,9.57,70300.0,7.1227,7.13,7.0489,7.0563,70300.0
2008-07-30 10:00:00,9.57,9.6,9.55,9.57,65200.0,7.0563,7.0784,7.0416,7.0563,65200.0
2008-07-30 10:30:00,9.57,9.57,9.51,9.52,98700.0,7.0563,7.0563,7.0121,7.0194,98700.0
2008-07-30 11:00:00,9.52,9.55,9.51,9.52,96000.0,7.0194,7.0416,7.0121,7.0194,96000.0
2008-07-30 11:30:00,9.53,9.55,9.5,9.51,68900.0,7.0268,7.0416,7.0047,7.0121,68900.0
2008-07-30 12:00:00,9.52,9.52,9.48,9.49,43700.0,7.0194,7.0194,6.9899,6.9973,43700.0
2008-07-30 12:30:00,9.48,9.49,9.43,9.44,59100.0,6.9899,6.9973,6.9531,6.9604,59100.0
2008-07-30 13:00:00,9.44,9.46,9.42,9.45,43700.0,6.9604,6.9752,6.9457,6.9678,43700.0
2008-07-30 13:30:00,9.45,9.46,9.44,9.45,26000.0,6.9678,6.9752,6.9604,6.9678,26000.0
2008-07-30 14:00:00,9.44,9.46,9.43,9.45,35200.0,6.9604,6.9752,6.9531,6.9678,35200.0
2008-07-30 14:30:00,9.46,9.51,9.45,9.51,30200.0,6.9752,7.0121,6.9678,7.0121,30200.0
2008-07-30 15:00:00,9.51,9.56,9.5,9.55,42500.0,7.0121,7.0489,7.0047,7.0416,42500.0
2008-07-30 15:30:00,9.55,9.56,9.53,9.53,55200.0,7.0416,7.0489,7.0268,7.0268,55200.0
2008-07-31 09:30:00,9.51,9.53,9.43,9.49,44200.0,7.0121,7.0268,6.9531,6.9973,44200.0
2008-07-31 10:00:00,9.49,9.52,9.47,9.52,35100.0,6.9973,7.0194,6.9826,7.0194,35100.0
2008-07-31 10:30:00,9.51,9.52,9.49,9.5,29000.0,7.0121,7.0194,6.9973,7.0047,29000.0
2008-07-31 11:00:00,9.49,9.5,9.47,9.48,40500.0,6.9973,7.0047,6.9826,6.9899,40500.0
2008-07-31 11:30:00,9.47,9.48,9.46,9.47,47000.0,6.9826,6.9899,6.9752,6.9826,47000.0
2008-07-31 12:00:00,9.46,9.47,9.45,9.46,31800.0,6.9752,6.9826,6.9678,6.9752,31800.0
2008-07-31 12:30:00,9.47,9.49,9.46,9.48,22100.0,6.9826,6.9973,6.9752,6.9899,22100.0
2008-07-31 13:00:00,9.48,9.54,9.48,9.52,68200.0,6.9899,7.0342,6.9899,7.0194,68200.0
2008-07-31 13:30:00,9.52,9.54,9.52,9.53,29700.0,7.0194,7.0342,7.0194,7.0268,29700.0
2008-07-31 14:00:00,9.53,9.54,9.53,9.54,32900.0,7.0268,7.0342,7.0268,7.0342,32900.0
2008-07-31 14:30:00,9.54,9.57,9.53,9.55,34200.0,7.0342,7.0563,7.0268,7.0416,34200.0
2008-07-31 15:00:00,9.56,9.57,9.55,9.56,66200.0,7.0489,7.0563,7.0416,7.0489,66200.0
2008-07-31 15:30:00,9.56,9.6,9.54,9.56,210500.0,7.0489,7.0784,7.0342,7.0489,210500.0
2008-08-01 09:30:00,9.51,9.66,9.37,9.39,48700.0,7.0121,7.1227,6.9088,6.9236,48700.0
2008-08-01 10:00:00,9.41,9.48,9.4,9.46,164600.0,6.9383,6.9899,6.931,6.9752,164600.0
2008-08-01 10:30:00,9.47,9.52,9.45,9.52,66800.0,6.9826,7.0194,6.9678,7.0194,66800.0
2008-08-01 11:00:00,9.52,9.56,9.49,9.54,64300.0,7.0194,7.0489,6.9973,7.0342,64300.0
2008-08-01 11:30:00,9.54,9.64,9.53,9.63,89000.0,7.0342,7.1079,7.0268,7.1005,89000.0
2008-08-01 12:00:00,9.63,9.63,9.6,9.6,23700.0,7.1005,7.1005,7.0784,7.0784,23700.0
2008-08-01 12:30:00,9.6,9.61,9.6,9.61,40400.0,7.0784,7.0858,7.0784,7.0858,40400.0
2008-08-01 13:00:00,9.6,9.61,9.59,9.6,41300.0,7.0784,7.0858,7.071,7.0784,41300.0
2008-08-01 13:30:00,9.6,9.61,9.6,9.6,22800.0,7.0784,7.0858,7.0784,7.0784,22800.0
2008-08-01 14:00:00,9.6,9.65,9.6,9.64,124000.0,7.0784,7.1153,7.0784,7.1079,124000.0
2008-08-01 14:30:00,9.64,9.67,9.63,9.67,71000.0,7.1079,7.13,7.1005,7.13,71000.0
2008-08-01 15:00:00,9.67,9.67,9.65,9.65,34100.0,7.13,7.13,7.1153,7.1153,34100.0
2008-08-01 15:30:00,9.65,9.67,9.64,9.66,168600.0,7.1153,7.13,7.1079,7.1227,168600.0
2008-08-04 09:30:00,9.64,9.67,9.57,9.57,61700.0,7.1079,7.13,7.0563,7.0563,61700.0
2008-08-04 10:00:00,9.59,9.64,9.56,9.6,44900.0,7.071,7.1079,7.0489,7.0784,44900.0
2008-08-04 10:30:00,9.6,9.63,9.59,9.61,72800.0,7.0784,7.1005,7.071,7.0858,72800.0
2008-08-04 11:00:00,9.6,9.61,9.57,9.6,93900.0,7.0784,7.0858,7.0563,7.0784,93900.0
2008-08-04 11:30:00,9.61,9.73,9.6,9.71,74100.0,7.0858,7.1743,7.0784,7.1595,74100.0
2008-08-04 12:00:00,9.7,9.74,9.69,9.69,216400.0,7.1522,7.1816,7.1448,7.1448,216400.0
2008-08-04 12:30:00,9.69,9.7,9.66,9.66,48200.0,7.1448,7.1522,7.1227,7.1227,48200.0
2008-08-04 13:00:00,9.67,9.7,9.64,9.64,136100.0,7.13,7.1522,7.1079,7.1079,136100.0
2008-08-04 13:30:00,9.64,9.66,9.63,9.65,66400.0,7.1079,7.1227,7.1005,7.1153,66400.0
2008-08-04 14:00:00,9.65,9.71,9.65,9.7,108500.0,7.1153,7.1595,7.1153,7.1522,108500.0
2008-08-04 14:30:00,9.71,9.75,9.7,9.75,90700.0,7.1595,7.189,7.1522,7.189,90700.0
2008-08-04 15:00:00,9.74,9.78,9.73,9.76,99800.0,7.1816,7.2111,7.1743,7.1964,99800.0
2008-08-04 15:30:00,9.76,9.79,9.74,9.74,151400.0,7.1964,7.2185,7.1816,7.1816,151400.0
2008-08-05 09:30:00,9.82,9.82,9.67,9.73,133700.0,7.2406,7.2406,7.13,7.1743,133700.0
2008-08-05 10:00:00,9.72,9.77,9.72,9.75,373100.0,7.1669,7.2038,7.1669,7.189,373100.0
2008-08-05 10:30:00,9.75,9.78,9.75,9.76,127100.0,7.189,7.2111,7.189,7.1964,127100.0
2008-08-05 11:00:00,9.75,9.76,9.69,9.7,102500.0,7.189,7.1964,7.1448,7.1522,102500.0
2008-08-05 11:30:00,9.71,9.76,9.7,9.74,84300.0,7.1595,7.1964,7.1522,7.1816,84300.0
2008-08-05 12:00:00,9.74,9.74,9.72,9.72,81000.0,7.1816,7.1816,7.1669,7.1669,81000.0
2008-08-05 12:30:00,9.72,9.74,9.72,9.72,81400.0,7.1669,7.1816,7.1669,7.1669,81400.0
2008-08-05 13:00:00,9.72,9.75,9.72,9.74,113600.0,7.1669,7.189,7.1669,7.1816,113600.0
2008-08-05 13:30:00,9.73,9.75,9.73,9.75,129400.0,7.1743,7.189,7.1743,7.189,129400.0
2008-08-05 14:00:00,9.75,9.75,9.67,9.71,81300.0,7.189,7.189,7.13,7.1595,81300.0
2008-08-05 14:30:00,9.72,9.75,9.71,9.73,87000.0,7.1669,7.189,7.1595,7.1743,87000.0
2008-08-05 15:00:00,9.74,9.74,9.73,9.73,71200.0,7.1816,7.1816,7.1743,7.1743,71200.0
2008-08-05 15:30:00,9.73,9.81,9.73,9.79,154800.0,7.1743,7.2333,7.1743,7.2185,154800.0
2008-08-06 09:30:00,9.87,9.87,9.65,9.65,51100.0,7.2775,7.2775,7.1153,7.1153,51100.0
2008-08-06 10:00:00,9.65,9.69,9.63,9.63,283400.0,7.1153,7.1448,7.1005,7.1005,283400.0
2008-08-06 10:30:00,9.63,9.65,9.55,9.57,244000.0,7.1005,7.1153,7.0416,7.0563,244000.0
2008-08-06 11:00:00,9.56,9.59,9.55,9.58,84300.0,7.0489,7.071,7.0416,7.0637,84300.0
2008-08-06 11:30:00,9.58,9.58,9.5,9.5,69000.0,7.0637,7.0637,7.0047,7.0047,69000.0
2008-08-06 12:00:00,9.51,9.51,9.37,9.38,234200.0,7.0121,7.0121,6.9088,6.9162,234200.0
2008-08-06 12:30:00,9.38,9.43,9.33,9.4,266200.0,6.9162,6.9531,6.8793,6.931,266200.0
2008-08-06 13:00:00,9.4,9.53,9.4,9.52,133400.0,6.931,7.0268,6.931,7.0194,133400.0
2008-08-06 13:30:00,9.52,9.66,9.52,9.64,293600.0,7.0194,7.1227,7.0194,7.1079,293600.0
2008-08-06 14:00:00,9.64,9.69,9.64,9.65,114300.0,7.1079,7.1448,7.1079,7.1153,114300.0
2008-08-06 14:30:00,9.65,9.67,9.64,9.67,113300.0,7.1153,7.13,7.1079,7.13,113300.0
2008-08-06 15:00:00,9.68,9.71,9.62,9.64,147100.0,7.1374,7.1595,7.0932,7.1079,147100.0
2008-08-06 15:30:00,9.63,9.69,9.61,9.64,133300.0,7.1005,7.1448,7.0858,7.1079,133300.0
2008-08-07 09:30:00,10.0,10.24,9.81,10.17,493700.0,7.3734,7.5503,7.2333,7.4987,493700.0
2008-08-07 10:00:00,10.18,10.39,10.17,10.28,383900.0,7.5061,7.6609,7.4987,7.5798,383900.0
2008-08-07 10:30:00,10.28,10.34,10.28,10.32,312400.0,7.5798,7.6241,7.5798,7.6093,312400.0
2008-08-07 11:00:00,10.32,10.48,10.31,10.44,320000.0,7.6093,7.7273,7.6019,7.6978,320000.0
2008-08-07 11:30:00,10.44,10.46,10.41,10.45,109100.0,7.6978,7.7125,7.6757,7.7052,109100.0
2008-08-07 12:00:00,10.44,10.48,10.44,10.47,117200.0,7.6978,7.7273,7.6978,7.7199,117200.0
2008-08-07 12:30:00,10.46,10.52,10.44,10.46,169300.0,7.7125,7.7568,7.6978,7.7125,169300.0
2008-08-07 13:00:00,10.47,10.48,10.42,10.42,181800.0,7.7199,7.7273,7.683,7.683,181800.0
2008-08-07 13:30:00,10.42,10.42,10.27,10.31,153900.0,7.683,7.683,7.5724,7.6019,153900.0
2008-08-07 14:00:00,10.31,10.4,10.31,10.34,148900.0,7.6019,7.6683,7.6019,7.6241,148900.0
2008-08-07 14:30:00,10.35,10.35,10.24,10.24,91600.0,7.6314,7.6314,7.5503,7.5503,91600.0
2008-08-07 15:00:00,10.24,10.27,10.23,10.24,123600.0,7.5503,7.5724,7.5429,7.5503,123600.0
2008-08-07 15:30:00,10.24,10.25,10.18,10.21,262100.0,7.5503,7.5577,7.5061,7.5282,262100.0
2008-08-08 09:30:00,10.23,10.43,10.15,10.37,126600.0,7.5429,7.6904,7.484,7.6462,126600.0
2008-08-08 10:00:00,10.36,10.43,10.34,10.4,223000.0,7.6388,7.6904,7.6241,7.6683,223000.0
2008-08-08 10:30:00,10.41,10.46,10.37,10.44,173100.0,7.6757,7.7125,7.6462,7.6978,173100.0
2008-08-08 11:00:00,10.43,10.47,10.42,10.47,81300.0,7.6904,7.7199,7.683,7.7199,81300.0
2008-08-08 11:30:00,10.47,10.49,10.46,10.48,39400.0,7.7199,7.7347,7.7125,7.7273,39400.0
2008-08-08 12:00:00,10.48,10.51,10.47,10.49,168300.0,7.7273,7.7494,7.7199,7.7347,168300.0
2008-08-08 12:30:00,10.5,10.5,10.44,10.44,90700.0,7.742,7.742,7.6978,7.6978,90700.0
2008-08-08 13:00:00,10.45,10.49,10.44,10.49,53600.0,7.7052,7.7347,7.6978,7.7347,53600.0
2008-08-08 13:30:00,10.49,10.5,10.47,10.5,132100.0,7.7347,7.742,7.7199,7.742,132100.0
2008-08-08 14:00:00,10.5,10.5,10.49,10.49,38300.0,7.742,7.742,7.7347,7.7347,38300.0
2008-08-08 14:30:00,10.5,10.5,10.49,10.49,49100.0,7.742,7.742,7.7347,7.7347,49100.0
2008-08-08 15:00:00,10.5,10.5,10.46,10.46,69500.0,7.742,7.742,7.7125,7.7125,69500.0
2008-08-08 15:30:00,10.46,10.47,10.45,10.47,114700.0,7.7125,7.7199,7.7052,7.7199,114700.0
2008-08-11 09:30:00,10.42,10.46,10.34,10.4,157900.0,7.683,7.7125,7.6241,7.6683,157900.0
2008-08-11 10:00:00,10.4,10.45,10.36,10.43,72400.0,7.6683,7.7052,7.6388,7.6904,72400.0
2008-08-11 10:30:00,10.43,10.45,10.42,10.44,91900.0,7.6904,7.7052,7.683,7.6978,91900.0
2008-08-11 11:00:00,10.44,10.45,10.4,10.45,130400.0,7.6978,7.7052,7.6683,7.7052,130400.0
2008-08-11 11:30:00,10.44,10.45,10.39,10.43,154800.0,7.6978,7.7052,7.6609,7.6904,154800.0
2008-08-11 12:00:00,10.42,10.43,10.4,10.4,88500.0,7.683,7.6904,7.6683,7.6683,88500.0
2008-08-11 12:30:00,10.4,10.43,10.35,10.41,127500.0,7.6683,7.6904,7.6314,7.6757,127500.0
2008-08-11 13:00:00,10.41,10.42,10.4,10.41,65900.0,7.6757,7.683,7.6683,7.6757,65900.0
2008-08-11 13:30:00,10.42,10.42,10.41,10.41,41700.0,7.683,7.683,7.6757,7.6757,41700.0
2008-08-11 14:00:00,10.42,10.43,10.39,10.42,81000.0,7.683,7.6904,7.6609,7.683,81000.0
2008-08-11 14:30:00,10.42,10.44,10.39,10.41,100000.0,7.683,7.6978,7.6609,7.6757,100000.0
2008-08-11 15:00:00,10.41,10.43,10.39,10.4,83500.0,7.6757,7.6904,7.6609,7.6683,83500.0
2008-08-11 15:30:00,10.4,10.4,10.35,10.39,183300.0,7.6683,7.6683,7.6314,7.6609,183300.0
2008-08-12 09:30:00,10.31,10.45,10.28,10.41,65500.0,7.6019,7.7052,7.5798,7.6757,65500.0
2008-08-12 10:00:00,10.42,10.46,10.41,10.43,125300.0,7.683,7.7125,7.6757,7.6904,125300.0
2008-08-12 10:30:00,10.43,10.43,10.36,10.42,96700.0,7.6904,7.6904,7.6388,7.683,96700.0
2008-08-12 11:00:00,10.42,10.49,10.4,10.48,215300.0,7.683,7.7347,7.6683,7.7273,215300.0
2008-08-12 11:30:00,10.49,10.49,10.46,10.47,94300.0,7.7347,7.7347,7.7125,7.7199,94300.0
2008-08-12 12:00:00,10.47,10.48,10.46,10.47,33400.0,7.7199,7.7273,7.7125,7.7199,33400.0
2008-08-12 12:30:00,10.46,10.47,10.45,10.47,31000.0,7.7125,7.7199,7.7052,7.7199,31000.0
2008-08-12 13:00:00,10.47,10.47,10.46,10.46,15800.0,7.7199,7.7199,7.7125,7.7125,15800.0
2008-08-12 13:30:00,10.46,10.5,10.46,10.49,172500.0,7.7125,7.742,7.7125,7.7347,172500.0
2008-08-12 14:00:00,10.49,10.5,10.49,10.5,49300.0,7.7347,7.742,7.7347,7.742,49300.0
2008-08-12 14:30:00,10.49,10.5,10.49,10.49,40600.0,7.7347,7.742,7.7347,7.7347,40600.0
2008-08-12 15:00:00,10.49,10.5,10.46,10.47,196700.0,7.7347,7.742,7.7125,7.7199,196700.0
2008-08-12 15:30:00,10.47,10.48,10.44,10.45,226900.0,7.7199,7.7273,7.6978,7.7052,226900.0
2008-08-13 09:30:00,10.36,10.48,10.33,10.37,95600.0,7.6388,7.7273,7.6167,7.6462,95600.0
2008-08-13 10:00:00,10.37,10.43,10.35,10.36,102900.0,7.6462,7.6904,7.6314,7.6388,102900.0
2008-08-13 10:30:00,10.36,10.36,10.25,10.3,191000.0,7.6388,7.6388,7.5577,7.5946,191000.0
2008-08-13 11:00:00,10.31,10.31,10.21,10.27,81300.0,7.6019,7.6019,7.5282,7.5724,81300.0
2008-08-13 11:30:00,10.27,10.3,10.23,10.3,61500.0,7.5724,7.5946,7.5429,7.5946,61500.0
2008-08-13 12:00:00,10.3,10.31,10.26,10.3,79000.0,7.5946,7.6019,7.5651,7.5946,79000.0
2008-08-13 12:30:00,10.3,10.31,10.3,10.31,35700.0,7.5946,7.6019,7.5946,7.6019,35700.0
2008-08-13 13:00:00,10.31,10.34,10.29,10.34,58200.0,7.6019,7.6241,7.5872,7.6241,58200.0
2008-08-13 13:30:00,10.33,10.39,10.33,10.38,57400.0,7.6167,7.6609,7.6167,7.6535,57400.0
2008-08-13 14:00:00,10.39,10.46,10.38,10.45,73300.0,7.6609,7.7125,7.6535,7.7052,73300.0
2008-08-13 14:30:00,10.45,10.49,10.44,10.49,61800.0,7.7052,7.7347,7.6978,7.7347,61800.0
2008-08-13 15:00:00,10.49,10.5,10.45,10.46,73800.0,7.7347,7.742,7.7052,7.7125,73800.0
2008-08-13 15:30:00,10.45,10.5,10.45,10.49,146200.0,7.7052,7.742,7.7052,7.7347,146200.0
2008-08-14 09:30:00,10.41,10.49,10.36,10.45,45900.0,7.6757,7.7347,7.6388,7.7052,45900.0
2008-08-14 10:00:00,10.45,10.45,10.41,10.44,53500.0,7.7052,7.7052,7.6757,7.6978,53500.0
2008-08-14 10:30:00,10.44,10.5,10.42,10.49,112300.0,7.6978,7.742,7.683,7.7347,112300.0
2008-08-14 11:00:00,10.49,10.5,10.48,10.49,209000.0,7.7347,7.742,7.7273,7.7347,209000.0
2008-08-14 11:30:00,10.49,10.5,10.48,10.5,24100.0,7.7347,7.742,7.7273,7.742,24100.0
2008-08-14 12:00:00,10.49,10.55,10.48,10.49,107500.0,7.7347,7.7789,7.7273,7.7347,107500.0
2008-08-14 12:30:00,10.49,10.52,10.48,10.49,47300.0,7.7347,7.7568,7.7273,7.7347,47300.0
2008-08-14 13:00:00,10.49,10.5,10.49,10.49,29300.0,7.7347,7.742,7.7347,7.7347,29300.0
2008-08-14 13:30:00,10.49,10.5,10.47,10.48,26500.0,7.7347,7.742,7.7199,7.7273,26500.0
2008-08-14 14:00:00,10.47,10.48,10.45,10.46,31600.0,7.7199,7.7273,7.7052,7.7125,31600.0
2008-08-14 14:30:00,10.46,10.46,10.44,10.44,31900.0,7.7125,7.7125,7.6978,7.6978,31900.0
2008-08-14 15:00:00,10.44,10.45,10.43,10.43,47600.0,7.6978,7.7052,7.6904,7.6904,47600.0
2008-08-14 15:30:00,10.44,10.5,10.43,10.49,99200.0,7.6978,7.742,7.6904,7.7347,99200.0
2008-08-15 09:30:00,10.55,10.58,10.46,10.5,66600.0,7.7789,7.801,7.7125,7.742,66600.0
2008-08-15 10:00:00,10.51,10.51,10.43,10.45,40100.0,7.7494,7.7494,7.6904,7.7052,40100.0
2008-08-15 10:30:00,10.45,10.5,10.45,10.5,24400.0,7.7052,7.742,7.7052,7.742,24400.0
2008-08-15 11:00:00,10.5,10.53,10.49,10.5,30000.0,7.742,7.7641,7.7347,7.742,30000.0
2008-08-15 11:30:00,10.51,10.51,10.47,10.49,22400.0,7.7494,7.7494,7.7199,7.7347,22400.0
2008-08-15 12:00:00,10.49,10.49,10.48,10.48,15900.0,7.7347,7.7347,7.7273,7.7273,15900.0
2008-08-15 12:30:00,10.49,10.49,10.48,10.48,7700.0,7.7347,7.7347,7.7273,7.7273,7700.0
2008-08-15 13:00:00,10.48,10.49,10.48,10.49,26100.0,7.7273,7.7347,7.7273,7.7347,26100.0
2008-08-15 13:30:00,10.49,10.5,10.48,10.5,18100.0,7.7347,7.742,7.7273,7.742,18100.0
2008-08-15 14:00:00,10.49,10.5,10.49,10.5,24700.0,7.7347,7.742,7.7347,7.742,24700.0
2008-08-15 14:30:00,10.49,10.5,10.49,10.5,41600.0,7.7347,7.742,7.7347,7.742,41600.0
2008-08-15 15:00:00,10.49,10.5,10.49,10.5,32700.0,7.7347,7.742,7.7347,7.742,32700.0
2008-08-15 15:30:00,10.49,10.5,10.49,10.49,91500.0,7.7347,7.742,7.7347,7.7347,91500.0
2008-08-18 09:30:00,10.47,10.5,10.43,10.48,38700.0,7.7199,7.742,7.6904,7.7273,38700.0
2008-08-18 10:00:00,10.47,10.5,10.47,10.5,45500.0,7.7199,7.742,7.7199,7.742,45500.0
2008-08-18 10:30:00,10.49,10.5,10.47,10.5,54300.0,7.7347,7.742,7.7199,7.742,54300.0
2008-08-18 11:00:00,10.5,10.53,10.49,10.51,79400.0,7.742,7.7641,7.7347,7.7494,79400.0
2008-08-18 11:30:00,10.5,10.51,10.49,10.5,32400.0,7.742,7.7494,7.7347,7.742,32400.0
2008-08-18 12:00:00,10.49,10.49,10.34,10.46,91000.0,7.7347,7.7347,7.6241,7.7125,91000.0
2008-08-18 12:30:00,10.46,10.47,10.41,10.42,39500.0,7.7125,7.7199,7.6757,7.683,39500.0
2008-08-18 13:00:00,10.42,10.46,10.41,10.45,46600.0,7.683,7.7125,7.6757,7.7052,46600.0
2008-08-18 13:30:00,10.44,10.45,10.38,10.38,32900.0,7.6978,7.7052,7.6535,7.6535,32900.0
2008-08-18 14:00:00,10.38,10.38,10.27,10.3,74500.0,7.6535,7.6535,7.5724,7.5946,74500.0
2008-08-18 14:30:00,10.3,10.31,10.28,10.3,46800.0,7.5946,7.6019,7.5798,7.5946,46800.0
2008-08-18 15:00:00,10.29,10.36,10.29,10.36,57500.0,7.5872,7.6388,7.5872,7.6388,57500.0
2008-08-18 15:30:00,10.36,10.36,10.3,10.34,95300.0,7.6388,7.6388,7.5946,7.6241,95300.0
2008-08-19 09:30:00,10.35,10.35,10.2,10.2,53200.0,7.6314,7.6314,7.5208,7.5208,53200.0
2008-08-19 10:00:00,10.2,10.22,10.19,10.21,38800.0,7.5208,7.5356,7.5135,7.5282,38800.0
2008-08-19 10:30:00,10.22,10.27,10.21,10.27,48400.0,7.5356,7.5724,7.5282,7.5724,48400.0
2008-08-19 11:00:00,10.26,10.27,10.24,10.24,34200.0,7.5651,7.5724,7.5503,7.5503,34200.0
2008-08-19 11:30:00,10.24,10.27,10.22,10.22,53900.0,7.5503,7.5724,7.5356,7.5356,53900.0
2008-08-19 12:00:00,10.23,10.26,10.21,10.24,62400.0,7.5429,7.5651,7.5282,7.5503,62400.0
2008-08-19 12:30:00,10.25,10.25,10.24,10.24,12600.0,7.5577,7.5577,7.5503,7.5503,12600.0
2008-08-19 13:00:00,10.24,10.25,10.24,10.24,23700.0,7.5503,7.5577,7.5503,7.5503,23700.0
2008-08-19 13:30:00,10.25,10.27,10.24,10.24,19200.0,7.5577,7.5724,7.5503,7.5503,19200.0
2008-08-19 14:00:00,10.24,10.25,10.24,10.24,16500.0,7.5503,7.5577,7.5503,7.5503,16500.0
2008-08-19 14:30:00,10.24,10.25,10.23,10.24,31300.0,7.5503,7.5577,7.5429,7.5503,31300.0
2008-08-19 15:00:00,10.25,10.25,10.22,10.22,35000.0,7.5577,7.5577,7.5356,7.5356,35000.0
2008-08-19 15:30:00,10.23,10.23,10.19,10.23,72500.0,7.5429,7.5429,7.5135,7.5429,72500.0
2008-08-20 09:30:00,10.22,10.26,10.11,10.13,72600.0,7.5356,7.5651,7.4545,7.4692,72600.0
2008-08-20 10:00:00,10.13,10.17,10.09,10.14,28900.0,7.4692,7.4987,7.4397,7.4766,28900.0
2008-08-20 10:30:00,10.14,10.21,10.11,10.21,99800.0,7.4766,7.5282,7.4545,7.5282,99800.0
2008-08-20 11:00:00,10.21,10.25,10.2,10.21,75300.0,7.5282,7.5577,7.5208,7.5282,75300.0
2008-08-20 11:30:00,10.21,10.22,10.21,10.21,67600.0,7.5282,7.5356,7.5282,7.5282,67600.0
2008-08-20 12:00:00,10.21,10.22,10.19,10.21,77700.0,7.5282,7.5356,7.5135,7.5282,77700.0
2008-08-20 12:30:00,10.21,10.21,10.2,10.2,45000.0,7.5282,7.5282,7.5208,7.5208,45000.0
2008-08-20 13:00:00,10.21,10.22,10.2,10.21,13500.0,7.5282,7.5356,7.5208,7.5282,13500.0
2008-08-20 13:30:00,10.22,10.22,10.2,10.2,11700.0,7.5356,7.5356,7.5208,7.5208,11700.0
2008-08-20 14:00:00,10.2,10.2,10.15,10.16,103700.0,7.5208,7.5208,7.484,7.4913,103700.0
2008-08-20 14:30:00,10.16,10.2,10.15,10.2,56500.0,7.4913,7.5208,7.484,7.5208,56500.0
2008-08-20 15:00:00,10.2,10.2,10.15,10.18,141500.0,7.5208,7.5208,7.484,7.5061,141500.0
2008-08-20 15:30:00,10.18,10.18,10.11,10.14,110100.0,7.5061,7.5061,7.4545,7.4766,110100.0
2008-08-21 09:30:00,10.07,10.08,9.97,9.99,114500.0,7.425,7.4323,7.3512,7.366,114500.0
2008-08-21 10:00:00,9.99,10.04,9.98,10.02,118100.0,7.366,7.4029,7.3586,7.3881,118100.0
2008-08-21 10:30:00,10.02,10.03,9.92,9.95,66300.0,7.3881,7.3955,7.3144,7.3365,66300.0
2008-08-21 11:00:00,9.96,10.03,9.96,10.03,73800.0,7.3439,7.3955,7.3439,7.3955,73800.0
2008-08-21 11:30:00,10.02,10.08,10.02,10.08,24700.0,7.3881,7.4323,7.3881,7.4323,24700.0
2008-08-21 12:00:00,10.08,10.12,10.08,10.09,37100.0,7.4323,7.4618,7.4323,7.4397,37100.0
2008-08-21 12:30:00,10.1,10.12,10.09,10.09,30300.0,7.4471,7.4618,7.4397,7.4397,30300.0
2008-08-21 13:00:00,10.09,10.17,10.08,10.15,107100.0,7.4397,7.4987,7.4323,7.484,107100.0
2008-08-21 13:30:00,10.14,10.17,10.13,10.16,141700.0,7.4766,7.4987,7.4692,7.4913,141700.0
2008-08-21 14:00:00,10.15,10.17,10.14,10.15,48300.0,7.484,7.4987,7.4766,7.484,48300.0
2008-08-21 14:30:00,10.16,10.16,10.12,10.13,28600.0,7.4913,7.4913,7.4618,7.4692,28600.0
2008-08-21 15:00:00,10.13,10.14,10.11,10.11,45700.0,7.4692,7.4766,7.4545,7.4545,45700.0
2008-08-21 15:30:00,10.1,10.11,10.05,10.07,77100.0,7.4471,7.4545,7.4102,7.425,77100.0
2008-08-22 09:30:00,10.13,10.13,10.07,10.08,72200.0,7.4692,7.4692,7.425,7.4323,72200.0
2008-08-22 10:00:00,10.08,10.11,10.06,10.09,44300.0,7.4323,7.4545,7.4176,7.4397,44300.0
2008-08-22 10:30:00,10.09,10.09,10.05,10.05,34400.0,7.4397,7.4397,7.4102,7.4102,34400.0
2008-08-22 11:00:00,10.06,10.1,10.05,10.08,45200.0,7.4176,7.4471,7.4102,7.4323,45200.0
2008-08-22 11:30:00,10.09,10.09,10.06,10.09,21800.0,7.4397,7.4397,7.4176,7.4397,21800.0
2008-08-22 12:00:00,10.08,10.09,10.05,10.09,50100.0,7.4323,7.4397,7.4102,7.4397,50100.0
2008-08-22 12:30:00,10.09,10.09,10.07,10.07,29700.0,7.4397,7.4397,7.425,7.425,29700.0
2008-08-22 13:00:00,10.07,10.13,10.07,10.13,36800.0,7.425,7.4692,7.425,7.4692,36800.0
2008-08-22 13:30:00,10.12,10.15,10.12,10.14,30300.0,7.4618,7.484,7.4618,7.4766,30300.0
2008-08-22 14:00:00,10.14,10.16,10.13,10.15,35100.0,7.4766,7.4913,7.4692,7.484,35100.0
2008-08-22 14:30:00,10.16,10.16,10.13,10.13,25100.0,7.4913,7.4913,7.4692,7.4692,25100.0
2008-08-22 15:00:00,10.14,10.14,10.12,10.13,62200.0,7.4766,7.4766,7.4618,7.4692,62200.0
2008-08-22 15:30:00,10.14,10.16,10.13,10.16,98900.0,7.4766,7.4913,7.4692,7.4913,98900.0
2008-08-25 09:30:00,10.11,10.12,9.95,9.98,258200.0,7.4545,7.4618,7.3365,7.3586,258200.0
2008-08-25 10:00:00,9.98,10.03,9.96,10.02,65400.0,7.3586,7.3955,7.3439,7.3881,65400.0
2008-08-25 10:30:00,10.02,10.03,9.92,9.93,72700.0,7.3881,7.3955,7.3144,7.3217,72700.0
2008-08-25 11:00:00,9.93,9.95,9.9,9.95,158300.0,7.3217,7.3365,7.2996,7.3365,158300.0
2008-08-25 11:30:00,9.94,9.99,9.92,9.92,60900.0,7.3291,7.366,7.3144,7.3144,60900.0
2008-08-25 12:00:00,9.93,9.94,9.9,9.92,78200.0,7.3217,7.3291,7.2996,7.3144,78200.0
2008-08-25 12:30:00,9.92,9.94,9.91,9.93,65100.0,7.3144,7.3291,7.307,7.3217,65100.0
2008-08-25 13:00:00,9.92,9.93,9.9,9.91,39100.0,7.3144,7.3217,7.2996,7.307,39100.0
2008-08-25 13:30:00,9.91,9.93,9.91,9.91,21900.0,7.307,7.3217,7.307,7.307,21900.0
2008-08-25 14:00:00,9.91,9.92,9.88,9.89,49300.0,7.307,7.3144,7.2849,7.2923,49300.0
2008-08-25 14:30:00,9.88,9.92,9.88,9.89,40700.0,7.2849,7.3144,7.2849,7.2923,40700.0
2008-08-25 15:00:00,9.89,9.9,9.89,9.9,34400.0,7.2923,7.2996,7.2923,7.2996,34400.0
2008-08-25 15:30:00,9.89,9.95,9.89,9.94,122800.0,7.2923,7.3365,7.2923,7.3291,122800.0
2008-08-26 09:30:00,9.92,9.96,9.88,9.94,58500.0,7.3144,7.3439,7.2849,7.3291,58500.0
2008-08-26 10:00:00,9.95,9.98,9.93,9.94,43900.0,7.3365,7.3586,7.3217,7.3291,43900.0
2008-08-26 10:30:00,9.94,10.0,9.94,9.97,28200.0,7.3291,7.3734,7.3291,7.3512,28200.0
2008-08-26 11:00:00,9.98,10.0,9.92,9.92,26100.0,7.3586,7.3734,7.3144,7.3144,26100.0
2008-08-26 11:30:00,9.92,9.93,9.91,9.92,60900.0,7.3144,7.3217,7.307,7.3144,60900.0
2008-08-26 12:00:00,9.92,9.92,9.86,9.88,52000.0,7.3144,7.3144,7.2701,7.2849,52000.0
2008-08-26 12:30:00,9.88,9.92,9.88,9.89,36800.0,7.2849,7.3144,7.2849,7.2923,36800.0
2008-08-26 13:00:00,9.88,9.91,9.87,9.9,72900.0,7.2849,7.307,7.2775,7.2996,72900.0
2008-08-26 13:30:00,9.9,9.91,9.89,9.89,70000.0,7.2996,7.307,7.2923,7.2923,70000.0
2008-08-26 14:00:00,9.9,9.91,9.89,9.9,81600.0,7.2996,7.307,7.2923,7.2996,81600.0
2008-08-26 14:30:00,9.89,9.91,9.89,9.9,49300.0,7.2923,7.307,7.2923,7.2996,49300.0
2008-08-26 15:00:00,9.9,9.92,9.9,9.91,55300.0,7.2996,7.3144,7.2996,7.307,55300.0
2008-08-26 15:30:00,9.91,9.92,9.9,9.92,129000.0,7.307,7.3144,7.2996,7.3144,129000.0
2008-08-27 09:30:00,9.93,9.98,9.91,9.94,65600.0,7.3217,7.3586,7.307,7.3291,65600.0
2008-08-27 10:00:00,9.94,10.09,9.94,10.06,102000.0,7.3291,7.4397,7.3291,7.4176,102000.0
2008-08-27 10:30:00,10.06,10.07,10.04,10.06,45200.0,7.4176,7.425,7.4029,7.4176,45200.0
2008-08-27 11:00:00,10.06,10.08,10.03,10.06,62700.0,7.4176,7.4323,7.3955,7.4176,62700.0
2008-08-27 11:30:00,10.06,10.07,10.02,10.07,60200.0,7.4176,7.425,7.3881,7.425,60200.0
2008-08-27 12:00:00,10.07,10.14,10.07,10.14,48500.0,7.425,7.4766,7.425,7.4766,48500.0
2008-08-27 12:30:00,10.15,10.2,10.14,10.19,40500.0,7.484,7.5208,7.4766,7.5135,40500.0
2008-08-27 13:00:00,10.19,10.19,10.17,10.18,26700.0,7.5135,7.5135,7.4987,7.5061,26700.0
2008-08-27 13:30:00,10.18,10.19,10.17,10.18,67600.0,7.5061,7.5135,7.4987,7.5061,67600.0
2008-08-27 14:00:00,10.17,10.18,10.16,10.18,35800.0,7.4987,7.5061,7.4913,7.5061,35800.0
2008-08-27 14:30:00,10.17,10.21,10.16,10.18,63900.0,7.4987,7.5282,7.4913,7.5061,63900.0
2008-08-27 15:00:00,10.17,10.18,10.06,10.06,52800.0,7.4987,7.5061,7.4176,7.4176,52800.0
2008-08-27 15:30:00,10.06,10.12,10.05,10.11,109000.0,7.4176,7.4618,7.4102,7.4545,109000.0
2008-08-28 09:30:00,10.14,10.16,10.1,10.14,22200.0,7.4766,7.4913,7.4471,7.4766,22200.0
2008-08-28 10:00:00,10.15,10.17,10.12,10.16,24500.0,7.484,7.4987,7.4618,7.4913,24500.0
2008-08-28 10:30:00,10.16,10.24,10.15,10.22,24400.0,7.4913,7.5503,7.484,7.5356,24400.0
2008-08-28 11:00:00,10.23,10.23,10.17,10.18,23100.0,7.5429,7.5429,7.4987,7.5061,23100.0
2008-08-28 11:30:00,10.18,10.23,10.15,10.21,44600.0,7.5061,7.5429,7.484,7.5282,44600.0
2008-08-28 12:00:00,10.21,10.22,10.2,10.22,13500.0,7.5282,7.5356,7.5208,7.5356,13500.0
2008-08-28 12:30:00,10.21,10.24,10.2,10.24,31700.0,7.5282,7.5503,7.5208,7.5503,31700.0
2008-08-28 13:00:00,10.23,10.26,10.23,10.26,50000.0,7.5429,7.5651,7.5429,7.5651,50000.0
2008-08-28 13:30:00,10.26,10.32,10.26,10.29,55400.0,7.5651,7.6093,7.5651,7.5872,55400.0
2008-08-28 14:00:00,10.29,10.33,10.26,10.32,72400.0,7.5872,7.6167,7.5651,7.6093,72400.0
2008-08-28 14:30:00,10.33,10.35,10.32,10.32,34700.0,7.6167,7.6314,7.6093,7.6093,34700.0
2008-08-28 15:00:00,10.32,10.33,10.29,10.29,37400.0,7.6093,7.6167,7.5872,7.5872,37400.0
2008-08-28 15:30:00,10.3,10.41,10.29,10.4,228500.0,7.5946,7.6757,7.5872,7.6683,228500.0
2008-08-29 09:30:00,10.4,10.45,10.38,10.42,56100.0,7.6683,7.7052,7.6535,7.683,56100.0
2008-08-29 10:00:00,10.42,10.44,10.3,10.32,46800.0,7.683,7.6978,7.5946,7.6093,46800.0
2008-08-29 10:30:00,10.33,10.34,10.25,10.26,48300.0,7.6167,7.6241,7.5577,7.5651,48300.0
2008-08-29 11:00:00,10.26,10.34,10.25,10.32,176200.0,7.5651,7.6241,7.5577,7.6093,176200.0
2008-08-29 11:30:00,10.32,10.34,10.3,10.32,31900.0,7.6093,7.6241,7.5946,7.6093,31900.0
2008-08-29 12:00:00,10.31,10.31,10.28,10.3,40500.0,7.6019,7.6019,7.5798,7.5946,40500.0
2008-08-29 12:30:00,10.3,10.33,10.3,10.32,55200.0,7.5946,7.6167,7.5946,7.6093,55200.0
2008-08-29 13:00:00,10.32,10.34,10.31,10.33,43100.0,7.6093,7.6241,7.6019,7.6167,43100.0
2008-08-29 13:30:00,10.32,10.33,10.28,10.31,26500.0,7.6093,7.6167,7.5798,7.6019,26500.0
2008-08-29 14:00:00,10.31,10.32,10.29,10.32,32000.0,7.6019,7.6093,7.5872,7.6093,32000.0
2008-08-29 14:30:00,10.32,10.32,10.3,10.32,21600.0,7.6093,7.6093,7.5946,7.6093,21600.0
2008-08-29 15:00:00,10.31,10.32,10.26,10.27,37200.0,7.6019,7.6093,7.5651,7.5724,37200.0
2008-08-29 15:30:00,10.26,10.27,10.18,10.18,204100.0,7.5651,7.5724,7.5061,7.5061,204100.0
2008-09-02 09:30:00,10.4,10.4,10.32,10.32,70000.0,7.6683,7.6683,7.6093,7.6093,70000.0
2008-09-02 10:00:00,10.32,10.4,10.31,10.38,60900.0,7.6093,7.6683,7.6019,7.6535,60900.0
2008-09-02 10:30:00,10.38,10.39,10.11,10.25,171900.0,7.6535,7.6609,7.4545,7.5577,171900.0
2008-09-02 11:00:00,10.25,10.26,10.22,10.24,165400.0,7.5577,7.5651,7.5356,7.5503,165400.0
2008-09-02 11:30:00,10.24,10.29,10.23,10.24,39600.0,7.5503,7.5872,7.5429,7.5503,39600.0
2008-09-02 12:00:00,10.23,10.25,10.18,10.18,23800.0,7.5429,7.5577,7.5061,7.5061,23800.0
2008-09-02 12:30:00,10.18,10.19,10.14,10.18,28900.0,7.5061,7.5135,7.4766,7.5061,28900.0
2008-09-02 13:00:00,10.17,10.21,10.16,10.2,31500.0,7.4987,7.5282,7.4913,7.5208,31500.0
2008-09-02 13:30:00,10.19,10.21,10.09,10.11,108500.0,7.5135,7.5282,7.4397,7.4545,108500.0
2008-09-02 14:00:00,10.11,10.11,10.05,10.06,101500.0,7.4545,7.4545,7.4102,7.4176,101500.0
2008-09-02 14:30:00,10.07,10.07,10.03,10.04,60800.0,7.425,7.425,7.3955,7.4029,60800.0
2008-09-02 15:00:00,10.03,10.09,10.02,10.09,87300.0,7.3955,7.4397,7.3881,7.4397,87300.0
2008-09-02 15:30:00,10.08,10.12,10.07,10.09,159900.0,7.4323,7.4618,7.425,7.4397,159900.0
2008-09-03 09:30:00,10.1,10.11,10.0,10.02,58500.0,7.4471,7.4545,7.3734,7.3881,58500.0
2008-09-03 10:00:00,10.02,10.04,9.99,10.01,86500.0,7.3881,7.4029,7.366,7.3807,86500.0
2008-09-03 10:30:00,10.02,10.07,10.01,10.05,98000.0,7.3881,7.425,7.3807,7.4102,98000.0
2008-09-03 11:00:00,10.06,10.1,10.05,10.09,63800.0,7.4176,7.4471,7.4102,7.4397,63800.0
2008-09-03 11:30:00,10.1,10.1,10.01,10.02,61000.0,7.4471,7.4471,7.3807,7.3881,61000.0
2008-09-03 12:00:00,10.02,10.03,10.0,10.03,29600.0,7.3881,7.3955,7.3734,7.3955,29600.0
2008-09-03 12:30:00,10.03,10.06,10.02,10.02,50100.0,7.3955,7.4176,7.3881,7.3881,50100.0
2008-09-03 13:00:00,10.03,10.03,10.0,10.02,22300.0,7.3955,7.3955,7.3734,7.3881,22300.0
2008-09-03 13:30:00,10.02,10.02,10.0,10.01,69200.0,7.3881,7.3881,7.3734,7.3807,69200.0
2008-09-03 14:00:00,10.01,10.02,10.0,10.02,217600.0,7.3807,7.3881,7.3734,7.3881,217600.0
2008-09-03 14:30:00,10.02,10.04,10.0,10.0,63600.0,7.3881,7.4029,7.3734,7.3734,63600.0
2008-09-03 15:00:00,10.01,10.07,10.01,10.03,118100.0,7.3807,7.425,7.3807,7.3955,118100.0
2008-09-03 15:30:00,10.03,10.06,10.02,10.03,114800.0,7.3955,7.4176,7.3881,7.3955,114800.0
2008-09-04 09:30:00,9.98,10.06,9.96,10.02,54800.0,7.3586,7.4176,7.3439,7.3881,54800.0
2008-09-04 10:00:00,10.03,10.09,10.03,10.03,74600.0,7.3955,7.4397,7.3955,7.3955,74600.0
2008-09-04 10:30:00,10.03,10.04,9.97,10.0,88300.0,7.3955,7.4029,7.3512,7.3734,88300.0
2008-09-04 11:00:00,10.0,10.01,9.95,10.01,68700.0,7.3734,7.3807,7.3365,7.3807,68700.0
2008-09-04 11:30:00,10.01,10.03,10.0,10.02,36900.0,7.3807,7.3955,7.3734,7.3881,36900.0
2008-09-04 12:00:00,10.02,10.07,10.02,10.06,64300.0,7.3881,7.425,7.3881,7.4176,64300.0
2008-09-04 12:30:00,10.06,10.08,10.02,10.03,49500.0,7.4176,7.4323,7.3881,7.3955,49500.0
2008-09-04 13:00:00,10.03,10.03,10.0,10.0,39700.0,7.3955,7.3955,7.3734,7.3734,39700.0
2008-09-04 13:30:00,10.0,10.04,10.0,10.02,42300.0,7.3734,7.4029,7.3734,7.3881,42300.0
2008-09-04 14:00:00,10.03,10.05,10.0,10.04,83700.0,7.3955,7.4102,7.3734,7.4029,83700.0
2008-09-04 14:30:00,10.05,10.05,10.02,10.03,49700.0,7.4102,7.4102,7.3881,7.3955,49700.0
2008-09-04 15:00:00,10.04,10.05,10.02,10.03,80900.0,7.4029,7.4102,7.3881,7.3955,80900.0
2008-09-04 15:30:00,10.03,10.05,10.01,10.03,140000.0,7.3955,7.4102,7.3807,7.3955,140000.0
2008-09-05 09:30:00,9.93,9.98,9.93,9.98,116200.0,7.3217,7.3586,7.3217,7.3586,116200.0
2008-09-05 10:00:00,9.97,10.0,9.94,9.96,111100.0,7.3512,7.3734,7.3291,7.3439,111100.0
2008-09-05 10:30:00,9.95,9.96,9.92,9.94,107000.0,7.3365,7.3439,7.3144,7.3291,107000.0
2008-09-05 11:00:00,9.94,9.96,9.92,9.95,51400.0,7.3291,7.3439,7.3144,7.3365,51400.0
2008-09-05 11:30:00,9.95,10.04,9.95,9.99,114400.0,7.3365,7.4029,7.3365,7.366,114400.0
2008-09-05 12:00:00,9.99,10.02,9.97,10.02,91800.0,7.366,7.3881,7.3512,7.3881,91800.0
2008-09-05 12:30:00,10.02,10.04,9.97,10.0,49900.0,7.3881,7.4029,7.3512,7.3734,49900.0
2008-09-05 13:00:00,10.0,10.01,9.98,9.98,31300.0,7.3734,7.3807,7.3586,7.3586,31300.0
2008-09-05 13:30:00,9.98,9.98,9.94,9.97,122000.0,7.3586,7.3586,7.3291,7.3512,122000.0
2008-09-05 14:00:00,9.97,9.98,9.94,9.95,77300.0,7.3512,7.3586,7.3291,7.3365,77300.0
2008-09-05 14:30:00,9.95,9.97,9.94,9.95,91700.0,7.3365,7.3512,7.3291,7.3365,91700.0
2008-09-05 15:00:00,9.95,9.96,9.93,9.95,140400.0,7.3365,7.3439,7.3217,7.3365,140400.0
2008-09-05 15:30:00,9.95,10.01,9.94,9.96,190800.0,7.3365,7.3807,7.3291,7.3439,190800.0
2008-09-08 09:30:00,10.14,10.24,10.13,10.2,76000.0,7.4766,7.5503,7.4692,7.5208,76000.0
2008-09-08 10:00:00,10.2,10.26,10.2,10.24,56100.0,7.5208,7.5651,7.5208,7.5503,56100.0
2008-09-08 10:30:00,10.25,10.3,10.18,10.19,76400.0,7.5577,7.5946,7.5061,7.5135,76400.0
2008-09-08 11:00:00,10.18,10.28,10.12,10.23,85300.0,7.5061,7.5798,7.4618,7.5429,85300.0
2008-09-08 11:30:00,10.24,10.26,10.22,10.25,31100.0,7.5503,7.5651,7.5356,7.5577,31100.0
2008-09-08 12:00:00,10.24,10.26,10.22,10.25,28500.0,7.5503,7.5651,7.5356,7.5577,28500.0
2008-09-08 12:30:00,10.25,10.3,10.25,10.3,46500.0,7.5577,7.5946,7.5577,7.5946,46500.0
2008-09-08 13:00:00,10.31,10.31,10.24,10.27,42900.0,7.6019,7.6019,7.5503,7.5724,42900.0
2008-09-08 13:30:00,10.26,10.27,10.21,10.24,55200.0,7.5651,7.5724,7.5282,7.5503,55200.0
2008-09-08 14:00:00,10.24,10.28,10.23,10.25,66300.0,7.5503,7.5798,7.5429,7.5577,66300.0
2008-09-08 14:30:00,10.26,10.26,10.23,10.23,58500.0,7.5651,7.5651,7.5429,7.5429,58500.0
2008-09-08 15:00:00,10.23,10.27,10.22,10.27,63000.0,7.5429,7.5724,7.5356,7.5724,63000.0
2008-09-08 15:30:00,10.26,10.32,10.26,10.29,131000.0,7.5651,7.6093,7.5651,7.5872,131000.0
2008-09-09 09:30:00,10.29,10.35,10.2,10.25,149100.0,7.5872,7.6314,7.5208,7.5577,149100.0
2008-09-09 10:00:00,10.25,10.26,10.14,10.14,117800.0,7.5577,7.5651,7.4766,7.4766,117800.0
2008-09-09 10:30:00,10.14,10.14,10.0,10.03,174900.0,7.4766,7.4766,7.3734,7.3955,174900.0
2008-09-09 11:00:00,10.03,10.09,9.99,10.09,621300.0,7.3955,7.4397,7.366,7.4397,621300.0
2008-09-09 11:30:00,10.1,10.1,10.05,10.07,233600.0,7.4471,7.4471,7.4102,7.425,233600.0
2008-09-09 12:00:00,10.07,10.1,10.05,10.09,125600.0,7.425,7.4471,7.4102,7.4397,125600.0
2008-09-09 12:30:00,10.09,10.1,10.05,10.07,275300.0,7.4397,7.4471,7.4102,7.425,275300.0
2008-09-09 13:00:00,10.07,10.07,10.04,10.05,141100.0,7.425,7.425,7.4029,7.4102,141100.0
2008-09-09 13:30:00,10.06,10.07,10.02,10.03,195700.0,7.4176,7.425,7.3881,7.3955,195700.0
2008-09-09 14:00:00,10.03,10.04,10.01,10.02,135800.0,7.3955,7.4029,7.3807,7.3881,135800.0
2008-09-09 14:30:00,10.02,10.03,9.99,10.01,327800.0,7.3881,7.3955,7.366,7.3807,327800.0
2008-09-09 15:00:00,10.0,10.02,9.99,10.01,536300.0,7.3734,7.3881,7.366,7.3807,536300.0
2008-09-09 15:30:00,10.02,10.02,9.95,9.96,216100.0,7.3881,7.3881,7.3365,7.3439,216100.0
2008-09-10 09:30:00,9.97,9.98,9.84,9.85,63000.0,7.3512,7.3586,7.2554,7.2628,63000.0
2008-09-10 10:00:00,9.86,9.91,9.85,9.85,76400.0,7.2701,7.307,7.2628,7.2628,76400.0
2008-09-10 10:30:00,9.85,9.88,9.82,9.84,100600.0,7.2628,7.2849,7.2406,7.2554,100600.0
2008-09-10 11:00:00,9.84,9.84,9.77,9.79,112300.0,7.2554,7.2554,7.2038,7.2185,112300.0
2008-09-10 11:30:00,9.79,9.84,9.78,9.8,115900.0,7.2185,7.2554,7.2111,7.2259,115900.0
2008-09-10 12:00:00,9.79,9.8,9.79,9.8,50700.0,7.2185,7.2259,7.2185,7.2259,50700.0
2008-09-10 12:30:00,9.8,9.82,9.76,9.77,77300.0,7.2259,7.2406,7.1964,7.2038,77300.0
2008-09-10 13:00:00,9.77,9.78,9.75,9.76,62000.0,7.2038,7.2111,7.189,7.1964,62000.0
2008-09-10 13:30:00,9.77,9.78,9.77,9.77,89900.0,7.2038,7.2111,7.2038,7.2038,89900.0
2008-09-10 14:00:00,9.77,9.81,9.77,9.79,150400.0,7.2038,7.2333,7.2038,7.2185,150400.0
2008-09-10 14:30:00,9.79,9.8,9.77,9.78,46400.0,7.2185,7.2259,7.2038,7.2111,46400.0
2008-09-10 15:00:00,9.78,9.81,9.77,9.78,175300.0,7.2111,7.2333,7.2038,7.2111,175300.0
2008-09-10 15:30:00,9.79,9.79,9.73,9.75,260100.0,7.2185,7.2185,7.1743,7.189,260100.0
2008-09-11 09:30:00,9.78,9.78,9.59,9.64,63500.0,7.2111,7.2111,7.071,7.1079,63500.0
2008-09-11 10:00:00,9.64,9.79,9.63,9.75,84500.0,7.1079,7.2185,7.1005,7.189,84500.0
2008-09-11 10:30:00,9.74,9.8,9.71,9.76,75600.0,7.1816,7.2259,7.1595,7.1964,75600.0
2008-09-11 11:00:00,9.76,9.81,9.72,9.74,52800.0,7.1964,7.2333,7.1669,7.1816,52800.0
2008-09-11 11:30:00,9.73,9.78,9.73,9.76,36000.0,7.1743,7.2111,7.1743,7.1964,36000.0
2008-09-11 12:00:00,9.76,9.79,9.75,9.77,40700.0,7.1964,7.2185,7.189,7.2038,40700.0
2008-09-11 12:30:00,9.76,9.79,9.71,9.76,55800.0,7.1964,7.2185,7.1595,7.1964,55800.0
2008-09-11 13:00:00,9.76,9.77,9.69,9.73,35500.0,7.1964,7.2038,7.1448,7.1743,35500.0
2008-09-11 13:30:00,9.73,9.76,9.71,9.74,35600.0,7.1743,7.1964,7.1595,7.1816,35600.0
2008-09-11 14:00:00,9.74,9.79,9.74,9.75,66800.0,7.1816,7.2185,7.1816,7.189,66800.0
2008-09-11 14:30:00,9.76,9.78,9.74,9.74,39100.0,7.1964,7.2111,7.1816,7.1816,39100.0
2008-09-11 15:00:00,9.74,9.77,9.73,9.75,97000.0,7.1816,7.2038,7.1743,7.189,97000.0
2008-09-11 15:30:00,9.74,9.77,9.71,9.75,147400.0,7.1816,7.2038,7.1595,7.189,147400.0
2008-09-12 09:30:00,9.82,9.88,9.76,9.78,206400.0,7.2406,7.2849,7.1964,7.2111,206400.0
2008-09-12 10:00:00,9.78,9.81,9.74,9.78,560700.0,7.2111,7.2333,7.1816,7.2111,560700.0
2008-09-12 10:30:00,9.78,9.8,9.72,9.74,436300.0,7.2111,7.2259,7.1669,7.1816,436300.0
2008-09-12 11:00:00,9.74,9.8,9.74,9.78,180900.0,7.1816,7.2259,7.1816,7.2111,180900.0
2008-09-12 11:30:00,9.77,9.81,9.74,9.77,228900.0,7.2038,7.2333,7.1816,7.2038,228900.0
2008-09-12 12:00:00,9.77,9.78,9.75,9.76,168400.0,7.2038,7.2111,7.189,7.1964,168400.0
2008-09-12 12:30:00,9.77,9.77,9.71,9.74,191100.0,7.2038,7.2038,7.1595,7.1816,191100.0
2008-09-12 13:00:00,9.73,9.77,9.73,9.74,180800.0,7.1743,7.2038,7.1743,7.1816,180800.0
2008-09-12 13:30:00,9.74,9.74,9.67,9.68,174900.0,7.1816,7.1816,7.13,7.1374,174900.0
2008-09-12 14:00:00,9.68,9.71,9.61,9.7,252100.0,7.1374,7.1595,7.0858,7.1522,252100.0
2008-09-12 14:30:00,9.69,9.7,9.62,9.67,257500.0,7.1448,7.1522,7.0932,7.13,257500.0
2008-09-12 15:00:00,9.68,9.68,9.59,9.63,369300.0,7.1374,7.1374,7.071,7.1005,369300.0
2008-09-12 15:30:00,9.63,9.65,9.5,9.55,1083300.0,7.1005,7.1153,7.0047,7.0416,1083300.0
2008-09-15 09:30:00,9.49,9.5,9.17,9.25,227200.0,6.9973,7.0047,6.7614,6.8204,227200.0
2008-09-15 10:00:00,9.25,9.47,9.24,9.47,366900.0,6.8204,6.9826,6.813,6.9826,366900.0
2008-09-15 10:30:00,9.47,9.56,9.45,9.52,628600.0,6.9826,7.0489,6.9678,7.0194,628600.0
2008-09-15 11:00:00,9.52,9.52,9.46,9.48,106800.0,7.0194,7.0194,6.9752,6.9899,106800.0
2008-09-15 11:30:00,9.48,9.49,9.45,9.46,42800.0,6.9899,6.9973,6.9678,6.9752,42800.0
2008-09-15 12:00:00,9.46,9.51,9.45,9.49,230600.0,6.9752,7.0121,6.9678,6.9973,230600.0
2008-09-15 12:30:00,9.48,9.51,9.48,9.51,874600.0,6.9899,7.0121,6.9899,7.0121,874600.0
2008-09-15 13:00:00,9.51,9.59,9.51,9.57,601700.0,7.0121,7.071,7.0121,7.0563,601700.0
2008-09-15 13:30:00,9.57,9.63,9.55,9.61,1030100.0,7.0563,7.1005,7.0416,7.0858,1030100.0
2008-09-15 14:00:00,9.61,9.68,9.6,9.67,92700.0,7.0858,7.1374,7.0784,7.13,92700.0
2008-09-15 14:30:00,9.66,9.76,9.66,9.76,163200.0,7.1227,7.1964,7.1227,7.1964,163200.0
2008-09-15 15:00:00,9.76,9.77,9.71,9.75,161700.0,7.1964,7.2038,7.1595,7.189,161700.0
2008-09-15 15:30:00,9.75,9.75,9.6,9.62,1189200.0,7.189,7.189,7.0784,7.0932,1189200.0
2008-09-16 09:30:00,9.5,9.5,9.31,9.32,119300.0,7.0047,7.0047,6.8646,6.872,119300.0
2008-09-16 10:00:00,9.33,9.45,9.32,9.42,152200.0,6.8793,6.9678,6.872,6.9457,152200.0
2008-09-16 10:30:00,9.41,9.46,9.34,9.41,117100.0,6.9383,6.9752,6.8867,6.9383,117100.0
2008-09-16 11:00:00,9.42,9.46,9.32,9.32,94500.0,6.9457,6.9752,6.872,6.872,94500.0
2008-09-16 11:30:00,9.33,9.33,9.28,9.32,82500.0,6.8793,6.8793,6.8425,6.872,82500.0
2008-09-16 12:00:00,9.31,9.33,9.21,9.22,94300.0,6.8646,6.8793,6.7909,6.7982,94300.0
2008-09-16 12:30:00,9.22,9.23,9.19,9.21,68300.0,6.7982,6.8056,6.7761,6.7909,68300.0
2008-09-16 13:00:00,9.22,9.22,9.18,9.2,77600.0,6.7982,6.7982,6.7687,6.7835,77600.0
2008-09-16 13:30:00,9.19,9.2,9.19,9.19,98600.0,6.7761,6.7835,6.7761,6.7761,98600.0
2008-09-16 14:00:00,9.19,9.2,9.08,9.09,168900.0,6.7761,6.7835,6.695,6.7024,168900.0
2008-09-16 14:30:00,9.09,9.23,9.08,9.22,320600.0,6.7024,6.8056,6.695,6.7982,320600.0
2008-09-16 15:00:00,9.22,9.24,9.2,9.23,188700.0,6.7982,6.813,6.7835,6.8056,188700.0
2008-09-16 15:30:00,9.23,9.31,9.21,9.31,217200.0,6.8056,6.8646,6.7909,6.8646,217200.0
2008-09-17 09:30:00,8.71,9.4,8.71,9.28,100900.0,6.4222,6.931,6.4222,6.8425,100900.0
2008-09-17 10:00:00,9.28,9.33,9.25,9.27,138200.0,6.8425,6.8793,6.8204,6.8351,138200.0
2008-09-17 10:30:00,9.27,9.29,9.16,9.22,164900.0,6.8351,6.8498,6.754,6.7982,164900.0
2008-09-17 11:00:00,9.22,9.25,9.17,9.2,123000.0,6.7982,6.8204,6.7614,6.7835,123000.0
2008-09-17 11:30:00,9.2,9.27,9.2,9.26,91300.0,6.7835,6.8351,6.7835,6.8277,91300.0
2008-09-17 12:00:00,9.26,9.26,9.19,9.2,121200.0,6.8277,6.8277,6.7761,6.7835,121200.0
2008-09-17 12:30:00,9.21,9.24,9.19,9.2,101400.0,6.7909,6.813,6.7761,6.7835,101400.0
2008-09-17 13:00:00,9.2,9.21,9.17,9.18,107300.0,6.7835,6.7909,6.7614,6.7687,107300.0
2008-09-17 13:30:00,9.18,9.19,9.16,9.18,141400.0,6.7687,6.7761,6.754,6.7687,141400.0
2008-09-17 14:00:00,9.17,9.18,9.1,9.12,165800.0,6.7614,6.7687,6.7098,6.7245,165800.0
2008-09-17 14:30:00,9.11,9.15,9.09,9.09,136000.0,6.7171,6.7466,6.7024,6.7024,136000.0
2008-09-17 15:00:00,9.1,9.21,9.09,9.18,392200.0,6.7098,6.7909,6.7024,6.7687,392200.0
2008-09-17 15:30:00,9.17,9.32,9.17,9.28,723800.0,6.7614,6.872,6.7614,6.8425,723800.0
2008-09-18 09:30:00,9.27,9.42,9.02,9.26,145200.0,6.8351,6.9457,6.6508,6.8277,145200.0
2008-09-18 10:00:00,9.25,9.34,9.24,9.33,192400.0,6.8204,6.8867,6.813,6.8793,192400.0
2008-09-18 10:30:00,9.32,9.37,9.22,9.24,144400.0,6.872,6.9088,6.7982,6.813,144400.0
2008-09-18 11:00:00,9.23,9.32,9.11,9.12,713300.0,6.8056,6.872,6.7171,6.7245,713300.0
2008-09-18 11:30:00,9.13,9.14,9.07,9.14,347900.0,6.7319,6.7392,6.6876,6.7392,347900.0
2008-09-18 12:00:00,9.14,9.19,9.1,9.1,271600.0,6.7392,6.7761,6.7098,6.7098,271600.0
2008-09-18 12:30:00,9.1,9.11,8.9,8.9,212800.0,6.7098,6.7171,6.5623,6.5623,212800.0
2008-09-18 13:00:00,8.9,9.03,8.89,9.02,225400.0,6.5623,6.6581,6.5549,6.6508,225400.0
2008-09-18 13:30:00,9.02,9.16,9.01,9.12,423700.0,6.6508,6.754,6.6434,6.7245,423700.0
2008-09-18 14:00:00,9.12,9.12,8.76,8.76,184200.0,6.7245,6.7245,6.4591,6.4591,184200.0
2008-09-18 14:30:00,8.75,8.78,8.62,8.65,234400.0,6.4517,6.4738,6.3558,6.378,234400.0
2008-09-18 15:00:00,8.65,8.92,8.65,8.91,350700.0,6.378,6.577,6.378,6.5697,350700.0
2008-09-18 15:30:00,8.9,9.26,8.86,9.18,466200.0,6.5623,6.8277,6.5328,6.7687,466200.0
2008-09-19 09:30:00,9.02,9.96,9.02,9.2,547100.0,6.6508,7.3439,6.6508,6.7835,547100.0
2008-09-19 10:00:00,9.21,9.55,9.2,9.4,177600.0,6.7909,7.0416,6.7835,6.931,177600.0
2008-09-19 10:30:00,9.4,9.4,9.33,9.39,96900.0,6.931,6.931,6.8793,6.9236,96900.0
2008-09-19 11:00:00,9.39,9.48,9.37,9.47,198900.0,6.9236,6.9899,6.9088,6.9826,198900.0
2008-09-19 11:30:00,9.46,9.5,9.44,9.48,199400.0,6.9752,7.0047,6.9604,6.9899,199400.0
2008-09-19 12:00:00,9.47,9.49,9.43,9.48,85200.0,6.9826,6.9973,6.9531,6.9899,85200.0
2008-09-19 12:30:00,9.48,9.49,9.44,9.46,49100.0,6.9899,6.9973,6.9604,6.9752,49100.0
2008-09-19 13:00:00,9.46,9.47,9.41,9.46,60200.0,6.9752,6.9826,6.9383,6.9752,60200.0
2008-09-19 13:30:00,9.45,9.45,9.38,9.39,38400.0,6.9678,6.9678,6.9162,6.9236,38400.0
2008-09-19 14:00:00,9.38,9.39,9.31,9.32,79500.0,6.9162,6.9236,6.8646,6.872,79500.0
2008-09-19 14:30:00,9.31,9.37,9.31,9.37,138900.0,6.8646,6.9088,6.8646,6.9088,138900.0
2008-09-19 15:00:00,9.37,9.39,9.33,9.36,183900.0,6.9088,6.9236,6.8793,6.9015,183900.0
2008-09-19 15:30:00,9.36,9.4,9.34,9.36,295700.0,6.9015,6.931,6.8867,6.9015,295700.0
2008-09-22 09:30:00,9.28,9.38,9.28,9.31,134900.0,6.8425,6.9162,6.8425,6.8646,134900.0
2008-09-22 10:00:00,9.3,9.31,9.23,9.27,78600.0,6.8572,6.8646,6.8056,6.8351,78600.0
2008-09-22 10:30:00,9.27,9.37,9.26,9.32,155700.0,6.8351,6.9088,6.8277,6.872,155700.0
2008-09-22 11:00:00,9.32,9.32,9.19,9.21,102700.0,6.872,6.872,6.7761,6.7909,102700.0
2008-09-22 11:30:00,9.21,9.23,9.17,9.21,71900.0,6.7909,6.8056,6.7614,6.7909,71900.0
2008-09-22 12:00:00,9.21,9.21,9.18,9.2,73200.0,6.7909,6.7909,6.7687,6.7835,73200.0
2008-09-22 12:30:00,9.2,9.24,9.19,9.22,67200.0,6.7835,6.813,6.7761,6.7982,67200.0
2008-09-22 13:00:00,9.22,9.22,9.13,9.14,101500.0,6.7982,6.7982,6.7319,6.7392,101500.0
2008-09-22 13:30:00,9.15,9.16,9.09,9.1,140800.0,6.7466,6.754,6.7024,6.7098,140800.0
2008-09-22 14:00:00,9.11,9.11,9.05,9.06,118800.0,6.7171,6.7171,6.6729,6.6803,118800.0
2008-09-22 14:30:00,9.06,9.08,9.05,9.07,85300.0,6.6803,6.695,6.6729,6.6876,85300.0
2008-09-22 15:00:00,9.07,9.08,9.02,9.05,130400.0,6.6876,6.695,6.6508,6.6729,130400.0
2008-09-22 15:30:00,9.05,9.08,9.0,9.01,186900.0,6.6729,6.695,6.636,6.6434,186900.0
2008-09-23 09:30:00,9.14,9.14,8.99,9.01,50600.0,6.7392,6.7392,6.6286,6.6434,50600.0
2008-09-23 10:00:00,8.99,9.01,8.94,9.01,55100.0,6.6286,6.6434,6.5918,6.6434,55100.0
2008-09-23 10:30:00,9.0,9.02,8.89,8.92,80200.0,6.636,6.6508,6.5549,6.577,80200.0
2008-09-23 11:00:00,8.92,8.93,8.9,8.93,28000.0,6.577,6.5844,6.5623,6.5844,28000.0
2008-09-23 11:30:00,8.93,8.93,8.9,8.9,37300.0,6.5844,6.5844,6.5623,6.5623,37300.0
2008-09-23 12:00:00,8.9,8.98,8.9,8.98,100600.0,6.5623,6.6213,6.5623,6.6213,100600.0
2008-09-23 12:30:00,8.98,9.0,8.96,8.97,85900.0,6.6213,6.636,6.6065,6.6139,85900.0
2008-09-23 13:00:00,8.98,8.98,8.91,8.91,242400.0,6.6213,6.6213,6.5697,6.5697,242400.0
2008-09-23 13:30:00,8.91,8.91,8.84,8.87,101500.0,6.5697,6.5697,6.518,6.5402,101500.0
2008-09-23 14:00:00,8.86,8.93,8.83,8.93,61500.0,6.5328,6.5844,6.5107,6.5844,61500.0
2008-09-23 14:30:00,8.93,8.93,8.88,8.89,107100.0,6.5844,6.5844,6.5475,6.5549,107100.0
2008-09-23 15:00:00,8.89,8.91,8.86,8.9,151200.0,6.5549,6.5697,6.5328,6.5623,151200.0
2008-09-23 15:30:00,8.9,8.91,8.8,8.85,265700.0,6.5623,6.5697,6.4886,6.5254,265700.0
2008-09-24 09:30:00,8.84,8.9,8.72,8.72,93700.0,6.518,6.5623,6.4296,6.4296,93700.0
2008-09-24 10:00:00,8.72,8.72,8.54,8.64,150100.0,6.4296,6.4296,6.2968,6.3706,150100.0
2008-09-24 10:30:00,8.64,8.77,8.64,8.75,324700.0,6.3706,6.4664,6.3706,6.4517,324700.0
2008-09-24 11:00:00,8.76,8.77,8.7,8.75,55300.0,6.4591,6.4664,6.4148,6.4517,55300.0
2008-09-24 11:30:00,8.75,8.77,8.7,8.76,56500.0,6.4517,6.4664,6.4148,6.4591,56500.0
2008-09-24 12:00:00,8.77,8.77,8.73,8.73,28100.0,6.4664,6.4664,6.4369,6.4369,28100.0
2008-09-24 12:30:00,8.73,8.77,8.73,8.77,70500.0,6.4369,6.4664,6.4369,6.4664,70500.0
2008-09-24 13:00:00,8.77,8.8,8.74,8.79,93500.0,6.4664,6.4886,6.4443,6.4812,93500.0
2008-09-24 13:30:00,8.8,8.81,8.75,8.77,71200.0,6.4886,6.4959,6.4517,6.4664,71200.0
2008-09-24 14:00:00,8.77,8.8,8.74,8.76,75200.0,6.4664,6.4886,6.4443,6.4591,75200.0
2008-09-24 14:30:00,8.76,8.79,8.72,8.72,60300.0,6.4591,6.4812,6.4296,6.4296,60300.0
2008-09-24 15:00:00,8.73,8.75,8.67,8.72,82500.0,6.4369,6.4517,6.3927,6.4296,82500.0
2008-09-24 15:30:00,8.72,8.75,8.65,8.68,154100.0,6.4296,6.4517,6.378,6.4001,154100.0
2008-09-25 09:30:00,8.73,8.76,8.67,8.75,49900.0,6.4369,6.4591,6.3927,6.4517,49900.0
2008-09-25 10:00:00,8.74,8.76,8.7,8.74,75800.0,6.4443,6.4591,6.4148,6.4443,75800.0
2008-09-25 10:30:00,8.75,8.75,8.71,8.72,45500.0,6.4517,6.4517,6.4222,6.4296,45500.0
2008-09-25 11:00:00,8.72,8.75,8.69,8.75,42700.0,6.4296,6.4517,6.4074,6.4517,42700.0
2008-09-25 11:30:00,8.74,8.75,8.66,8.66,49400.0,6.4443,6.4517,6.3853,6.3853,49400.0
2008-09-25 12:00:00,8.67,8.71,8.66,8.69,37500.0,6.3927,6.4222,6.3853,6.4074,37500.0
2008-09-25 12:30:00,8.68,8.74,8.68,8.72,77900.0,6.4001,6.4443,6.4001,6.4296,77900.0
2008-09-25 13:00:00,8.72,8.75,8.65,8.65,74700.0,6.4296,6.4517,6.378,6.378,74700.0
2008-09-25 13:30:00,8.66,8.7,8.65,8.68,123000.0,6.3853,6.4148,6.378,6.4001,123000.0
2008-09-25 14:00:00,8.68,8.69,8.68,8.69,161800.0,6.4001,6.4074,6.4001,6.4074,161800.0
2008-09-25 14:30:00,8.69,8.69,8.65,8.69,97400.0,6.4074,6.4074,6.378,6.4074,97400.0
2008-09-25 15:00:00,8.68,8.69,8.64,8.68,72100.0,6.4001,6.4074,6.3706,6.4001,72100.0
2008-09-25 15:30:00,8.67,8.68,8.58,8.62,293700.0,6.3927,6.4001,6.3263,6.3558,293700.0
2008-09-26 09:30:00,8.58,8.69,8.56,8.66,54400.0,6.3263,6.4074,6.3116,6.3853,54400.0
2008-09-26 10:00:00,8.66,8.68,8.61,8.62,74800.0,6.3853,6.4001,6.3485,6.3558,74800.0
2008-09-26 10:30:00,8.62,8.75,8.62,8.74,58500.0,6.3558,6.4517,6.3558,6.4443,58500.0
2008-09-26 11:00:00,8.74,8.74,8.64,8.67,103900.0,6.4443,6.4443,6.3706,6.3927,103900.0
2008-09-26 11:30:00,8.67,8.69,8.64,8.67,57300.0,6.3927,6.4074,6.3706,6.3927,57300.0
2008-09-26 12:00:00,8.67,8.74,8.64,8.74,51400.0,6.3927,6.4443,6.3706,6.4443,51400.0
2008-09-26 12:30:00,8.74,8.75,8.72,8.73,81200.0,6.4443,6.4517,6.4296,6.4369,81200.0
2008-09-26 13:00:00,8.73,8.76,8.7,8.76,105000.0,6.4369,6.4591,6.4148,6.4591,105000.0
2008-09-26 13:30:00,8.76,8.76,8.71,8.72,76200.0,6.4591,6.4591,6.4222,6.4296,76200.0
2008-09-26 14:00:00,8.71,8.76,8.71,8.74,81400.0,6.4222,6.4591,6.4222,6.4443,81400.0
2008-09-26 14:30:00,8.73,8.73,8.67,8.67,94400.0,6.4369,6.4369,6.3927,6.3927,94400.0
2008-09-26 15:00:00,8.67,8.74,8.64,8.74,214400.0,6.3927,6.4443,6.3706,6.4443,214400.0
2008-09-26 15:30:00,8.73,8.77,8.69,8.73,234900.0,6.4369,6.4664,6.4074,6.4369,234900.0
2008-09-29 09:30:00,8.55,8.67,8.43,8.45,79900.0,6.3042,6.3927,6.2157,6.2305,79900.0
2008-09-29 10:00:00,8.44,8.45,8.25,8.31,134400.0,6.2231,6.2305,6.083,6.1273,134400.0
2008-09-29 10:30:00,8.31,8.33,8.24,8.25,107800.0,6.1273,6.142,6.0756,6.083,107800.0
2008-09-29 11:00:00,8.24,8.25,8.07,8.08,212000.0,6.0756,6.083,5.9503,5.9577,212000.0
2008-09-29 11:30:00,8.07,8.07,7.98,8.06,235200.0,5.9503,5.9503,5.8839,5.9429,235200.0
2008-09-29 12:00:00,8.06,8.07,8.0,8.0,53700.0,5.9429,5.9503,5.8987,5.8987,53700.0
2008-09-29 12:30:00,8.0,8.06,7.96,8.06,136300.0,5.8987,5.9429,5.8692,5.9429,136300.0
2008-09-29 13:00:00,8.06,8.17,8.02,8.17,133600.0,5.9429,6.024,5.9134,6.024,133600.0
2008-09-29 13:30:00,8.17,8.18,8.01,8.12,343800.0,6.024,6.0314,5.9061,5.9872,343800.0
2008-09-29 14:00:00,8.11,8.21,8.02,8.21,255600.0,5.9798,6.0535,5.9134,6.0535,255600.0
2008-09-29 14:30:00,8.21,8.36,8.2,8.3,240100.0,6.0535,6.1641,6.0462,6.1199,240100.0
2008-09-29 15:00:00,8.3,8.34,8.1,8.12,183600.0,6.1199,6.1494,5.9724,5.9872,183600.0
2008-09-29 15:30:00,8.11,8.16,8.07,8.15,226700.0,5.9798,6.0167,5.9503,6.0093,226700.0
2008-09-30 09:30:00,8.13,8.28,8.05,8.11,93100.0,5.9945,6.1051,5.9356,5.9798,93100.0
2008-09-30 10:00:00,8.12,8.15,8.11,8.14,88600.0,5.9872,6.0093,5.9798,6.0019,88600.0
2008-09-30 10:30:00,8.13,8.13,8.08,8.1,84900.0,5.9945,5.9945,5.9577,5.9724,84900.0
2008-09-30 11:00:00,8.09,8.12,8.09,8.12,179800.0,5.965,5.9872,5.965,5.9872,179800.0
2008-09-30 11:30:00,8.12,8.17,8.1,8.16,214500.0,5.9872,6.024,5.9724,6.0167,214500.0
2008-09-30 12:00:00,8.16,8.19,8.15,8.15,92800.0,6.0167,6.0388,6.0093,6.0093,92800.0
2008-09-30 12:30:00,8.16,8.16,8.12,8.13,45900.0,6.0167,6.0167,5.9872,5.9945,45900.0
2008-09-30 13:00:00,8.12,8.16,8.12,8.14,45400.0,5.9872,6.0167,5.9872,6.0019,45400.0
2008-09-30 13:30:00,8.13,8.27,8.13,8.22,124800.0,5.9945,6.0978,5.9945,6.0609,124800.0
2008-09-30 14:00:00,8.22,8.31,8.19,8.3,118300.0,6.0609,6.1273,6.0388,6.1199,118300.0
2008-09-30 14:30:00,8.3,8.32,8.28,8.31,75400.0,6.1199,6.1346,6.1051,6.1273,75400.0
2008-09-30 15:00:00,8.3,8.37,8.29,8.36,93100.0,6.1199,6.1715,6.1125,6.1641,93100.0
2008-09-30 15:30:00,8.36,8.39,8.33,8.38,196600.0,6.1641,6.1862,6.142,6.1789,196600.0
2008-10-01 09:30:00,8.3,8.49,8.23,8.49,88300.0,6.1199,6.26,6.0683,6.26,88300.0
2008-10-01 10:00:00,8.48,8.55,8.41,8.55,108000.0,6.2526,6.3042,6.201,6.3042,108000.0
2008-10-01 10:30:00,8.54,8.54,8.44,8.45,89900.0,6.2968,6.2968,6.2231,6.2305,89900.0
2008-10-01 11:00:00,8.44,8.46,8.41,8.41,555700.0,6.2231,6.2379,6.201,6.201,555700.0
2008-10-01 11:30:00,8.41,8.5,8.39,8.5,63600.0,6.201,6.2674,6.1862,6.2674,63600.0
2008-10-01 12:00:00,8.5,8.53,8.49,8.49,108200.0,6.2674,6.2895,6.26,6.26,108200.0
2008-10-01 12:30:00,8.49,8.51,8.43,8.45,130500.0,6.26,6.2747,6.2157,6.2305,130500.0
2008-10-01 13:00:00,8.45,8.46,8.42,8.44,71100.0,6.2305,6.2379,6.2084,6.2231,71100.0
2008-10-01 13:30:00,8.43,8.45,8.39,8.41,96100.0,6.2157,6.2305,6.1862,6.201,96100.0
2008-10-01 14:00:00,8.42,8.42,8.37,8.4,238300.0,6.2084,6.2084,6.1715,6.1936,238300.0
2008-10-01 14:30:00,8.4,8.41,8.29,8.31,135700.0,6.1936,6.201,6.1125,6.1273,135700.0
2008-10-01 15:00:00,8.31,8.31,8.25,8.25,159300.0,6.1273,6.1273,6.083,6.083,159300.0
2008-10-01 15:30:00,8.26,8.3,8.25,8.28,253900.0,6.0904,6.1199,6.083,6.1051,253900.0
2008-10-02 09:30:00,8.22,8.27,8.11,8.14,103900.0,6.0609,6.0978,5.9798,6.0019,103900.0
2008-10-02 10:00:00,8.13,8.19,8.11,8.14,84400.0,5.9945,6.0388,5.9798,6.0019,84400.0
2008-10-02 10:30:00,8.13,8.15,8.08,8.12,880100.0,5.9945,6.0093,5.9577,5.9872,880100.0
2008-10-02 11:00:00,8.12,8.15,8.04,8.05,78800.0,5.9872,6.0093,5.9282,5.9356,78800.0
2008-10-02 11:30:00,8.05,8.13,8.04,8.12,70600.0,5.9356,5.9945,5.9282,5.9872,70600.0
2008-10-02 12:00:00,8.13,8.14,8.1,8.1,35700.0,5.9945,6.0019,5.9724,5.9724,35700.0
2008-10-02 12:30:00,8.11,8.15,8.11,8.15,54300.0,5.9798,6.0093,5.9798,6.0093,54300.0
2008-10-02 13:00:00,8.15,8.15,8.12,8.15,43100.0,6.0093,6.0093,5.9872,6.0093,43100.0
2008-10-02 13:30:00,8.15,8.15,8.1,8.11,89200.0,6.0093,6.0093,5.9724,5.9798,89200.0
2008-10-02 14:00:00,8.11,8.17,8.1,8.12,81000.0,5.9798,6.024,5.9724,5.9872,81000.0
2008-10-02 14:30:00,8.11,8.12,8.08,8.1,74700.0,5.9798,5.9872,5.9577,5.9724,74700.0
2008-10-02 15:00:00,8.1,8.14,8.05,8.06,149000.0,5.9724,6.0019,5.9356,5.9429,149000.0
2008-10-02 15:30:00,8.07,8.13,8.06,8.08,259000.0,5.9503,5.9945,5.9429,5.9577,259000.0
2008-10-03 09:30:00,8.03,8.15,8.0,8.08,108400.0,5.9208,6.0093,5.8987,5.9577,108400.0
2008-10-03 10:00:00,8.08,8.11,8.06,8.08,163500.0,5.9577,5.9798,5.9429,5.9577,163500.0
2008-10-03 10:30:00,8.08,8.14,8.07,8.11,114000.0,5.9577,6.0019,5.9503,5.9798,114000.0
2008-10-03 11:00:00,8.12,8.18,8.1,8.12,154400.0,5.9872,6.0314,5.9724,5.9872,154400.0
2008-10-03 11:30:00,8.11,8.15,8.09,8.12,104600.0,5.9798,6.0093,5.965,5.9872,104600.0
2008-10-03 12:00:00,8.12,8.13,8.09,8.1,64600.0,5.9872,5.9945,5.965,5.9724,64600.0
2008-10-03 12:30:00,8.09,8.1,8.06,8.07,57600.0,5.965,5.9724,5.9429,5.9503,57600.0
2008-10-03 13:00:00,8.06,8.08,8.02,8.03,104900.0,5.9429,5.9577,5.9134,5.9208,104900.0
2008-10-03 13:30:00,8.03,8.04,7.89,7.95,136100.0,5.9208,5.9282,5.8176,5.8618,136100.0
2008-10-03 14:00:00,7.95,7.96,7.87,7.87,75000.0,5.8618,5.8692,5.8028,5.8028,75000.0
2008-10-03 14:30:00,7.87,7.88,7.8,7.88,89300.0,5.8028,5.8102,5.7512,5.8102,89300.0
2008-10-03 15:00:00,7.87,7.9,7.82,7.83,127200.0,5.8028,5.825,5.766,5.7733,127200.0
2008-10-03 15:30:00,7.82,7.83,7.68,7.74,263300.0,5.766,5.7733,5.6627,5.707,263300.0
2008-10-06 09:30:00,7.51,7.57,6.8,7.34,98500.0,5.5374,5.5816,5.0139,5.412,98500.0
2008-10-06 10:00:00,7.33,7.33,7.12,7.14,145600.0,5.4047,5.4047,5.2498,5.2646,145600.0
2008-10-06 10:30:00,7.13,7.16,6.96,7.14,174800.0,5.2572,5.2793,5.1319,5.2646,174800.0
2008-10-06 11:00:00,7.15,7.18,7.09,7.16,111300.0,5.272,5.2941,5.2277,5.2793,111300.0
2008-10-06 11:30:00,7.16,7.24,7.13,7.18,109400.0,5.2793,5.3383,5.2572,5.2941,109400.0
2008-10-06 12:00:00,7.18,7.21,7.16,7.17,59900.0,5.2941,5.3162,5.2793,5.2867,59900.0
2008-10-06 12:30:00,7.18,7.18,7.1,7.11,64100.0,5.2941,5.2941,5.2351,5.2425,64100.0
2008-10-06 13:00:00,7.11,7.15,7.1,7.14,63100.0,5.2425,5.272,5.2351,5.2646,63100.0
2008-10-06 13:30:00,7.15,7.15,7.04,7.08,67700.0,5.272,5.272,5.1908,5.2203,67700.0
2008-10-06 14:00:00,7.08,7.08,6.85,6.89,135700.0,5.2203,5.2203,5.0507,5.0802,135700.0
2008-10-06 14:30:00,6.9,6.98,6.84,6.98,135800.0,5.0876,5.1466,5.0434,5.1466,135800.0
2008-10-06 15:00:00,6.97,7.12,6.95,7.12,338100.0,5.1392,5.2498,5.1245,5.2498,338100.0
2008-10-06 15:30:00,7.11,7.44,7.07,7.4,621600.0,5.2425,5.4858,5.213,5.4563,621600.0
2008-10-07 09:30:00,7.51,7.54,7.35,7.39,97500.0,5.5374,5.5595,5.4194,5.4489,97500.0
2008-10-07 10:00:00,7.39,7.41,7.31,7.38,130900.0,5.4489,5.4637,5.3899,5.4415,130900.0
2008-10-07 10:30:00,7.38,7.54,7.37,7.52,261400.0,5.4415,5.5595,5.4342,5.5448,261400.0
2008-10-07 11:00:00,7.51,7.54,7.49,7.5,182000.0,5.5374,5.5595,5.5226,5.53,182000.0
2008-10-07 11:30:00,7.5,7.56,7.49,7.51,116700.0,5.53,5.5743,5.5226,5.5374,116700.0
2008-10-07 12:00:00,7.5,7.54,7.49,7.5,198300.0,5.53,5.5595,5.5226,5.53,198300.0
2008-10-07 12:30:00,7.5,7.51,7.45,7.46,165300.0,5.53,5.5374,5.4932,5.5005,165300.0
2008-10-07 13:00:00,7.45,7.5,7.45,7.46,386900.0,5.4932,5.53,5.4932,5.5005,386900.0
2008-10-07 13:30:00,7.46,7.47,7.4,7.4,267100.0,5.5005,5.5079,5.4563,5.4563,267100.0
2008-10-07 14:00:00,7.4,7.49,7.32,7.47,267100.0,5.4563,5.5226,5.3973,5.5079,267100.0
2008-10-07 14:30:00,7.47,7.48,7.3,7.3,139500.0,5.5079,5.5153,5.3826,5.3826,139500.0
2008-10-07 15:00:00,7.3,7.31,7.11,7.19,461000.0,5.3826,5.3899,5.2425,5.3014,461000.0
2008-10-07 15:30:00,7.18,7.28,7.14,7.21,569300.0,5.2941,5.3678,5.2646,5.3162,569300.0
2008-10-08 09:30:00,7.21,7.46,7.06,7.34,269000.0,5.3162,5.5005,5.2056,5.412,269000.0
2008-10-08 10:00:00,7.34,7.5,7.28,7.34,229600.0,5.412,5.53,5.3678,5.412,229600.0
2008-10-08 10:30:00,7.33,7.39,7.25,7.33,315600.0,5.4047,5.4489,5.3457,5.4047,315600.0
2008-10-08 11:00:00,7.33,7.45,7.25,7.4,502000.0,5.4047,5.4932,5.3457,5.4563,502000.0
2008-10-08 11:30:00,7.39,7.49,7.34,7.4,484000.0,5.4489,5.5226,5.412,5.4563,484000.0
2008-10-08 12:00:00,7.4,7.4,7.33,7.34,196100.0,5.4563,5.4563,5.4047,5.412,196100.0
2008-10-08 12:30:00,7.34,7.46,7.3,7.43,225800.0,5.412,5.5005,5.3826,5.4784,225800.0
2008-10-08 13:00:00,7.43,7.55,7.42,7.43,216900.0,5.4784,5.5669,5.471,5.4784,216900.0
2008-10-08 13:30:00,7.43,7.56,7.39,7.55,345300.0,5.4784,5.5743,5.4489,5.5669,345300.0
2008-10-08 14:00:00,7.55,7.6,7.51,7.54,255700.0,5.5669,5.6038,5.5374,5.5595,255700.0
2008-10-08 14:30:00,7.54,7.65,7.51,7.59,385600.0,5.5595,5.6406,5.5374,5.5964,385600.0
2008-10-08 15:00:00,7.6,7.62,7.55,7.59,212700.0,5.6038,5.6185,5.5669,5.5964,212700.0
2008-10-08 15:30:00,7.59,7.6,7.44,7.51,571900.0,5.5964,5.6038,5.4858,5.5374,571900.0
2008-10-09 09:30:00,7.55,7.55,7.32,7.51,661300.0,5.5669,5.5669,5.3973,5.5374,661300.0
2008-10-09 10:00:00,7.5,7.52,7.35,7.38,988400.0,5.53,5.5448,5.4194,5.4415,988400.0
2008-10-09 10:30:00,7.36,7.39,7.3,7.35,220200.0,5.4268,5.4489,5.3826,5.4194,220200.0
2008-10-09 11:00:00,7.35,7.35,7.23,7.24,226100.0,5.4194,5.4194,5.3309,5.3383,226100.0
2008-10-09 11:30:00,7.24,7.32,7.24,7.28,95200.0,5.3383,5.3973,5.3383,5.3678,95200.0
2008-10-09 12:00:00,7.28,7.29,7.21,7.21,48900.0,5.3678,5.3752,5.3162,5.3162,48900.0
2008-10-09 12:30:00,7.21,7.25,7.18,7.22,76700.0,5.3162,5.3457,5.2941,5.3236,76700.0
2008-10-09 13:00:00,7.22,7.29,7.21,7.26,65000.0,5.3236,5.3752,5.3162,5.3531,65000.0
2008-10-09 13:30:00,7.28,7.28,7.15,7.15,58000.0,5.3678,5.3678,5.272,5.272,58000.0
2008-10-09 14:00:00,7.15,7.18,7.08,7.09,88900.0,5.272,5.2941,5.2203,5.2277,88900.0
2008-10-09 14:30:00,7.09,7.11,7.07,7.11,141500.0,5.2277,5.2425,5.213,5.2425,141500.0
2008-10-09 15:00:00,7.1,7.2,7.08,7.18,370700.0,5.2351,5.3088,5.2203,5.2941,370700.0
2008-10-09 15:30:00,7.18,7.19,7.04,7.09,656700.0,5.2941,5.3014,5.1908,5.2277,656700.0
2008-10-10 09:30:00,7.0,7.0,6.56,6.74,260900.0,5.1613,5.1613,4.8369,4.9696,260900.0
2008-10-10 10:00:00,6.75,7.12,6.74,6.92,229500.0,4.977,5.2498,4.9696,5.1024,229500.0
2008-10-10 10:30:00,6.92,6.92,6.71,6.72,439900.0,5.1024,5.1024,4.9475,4.9549,439900.0
2008-10-10 11:00:00,6.73,6.74,6.5,6.51,167100.0,4.9623,4.9696,4.7927,4.8001,167100.0
2008-10-10 11:30:00,6.5,6.57,6.45,6.49,260700.0,4.7927,4.8443,4.7558,4.7853,260700.0
2008-10-10 12:00:00,6.49,6.51,6.41,6.48,301900.0,4.7853,4.8001,4.7263,4.7779,301900.0
2008-10-10 12:30:00,6.47,6.62,6.47,6.59,334400.0,4.7706,4.8812,4.7706,4.859,334400.0
2008-10-10 13:00:00,6.59,6.59,6.5,6.52,117200.0,4.859,4.859,4.7927,4.8074,117200.0
2008-10-10 13:30:00,6.52,6.54,6.27,6.33,288000.0,4.8074,4.8222,4.6231,4.6673,288000.0
2008-10-10 14:00:00,6.33,6.38,6.27,6.27,471400.0,4.6673,4.7042,4.6231,4.6231,471400.0
2008-10-10 14:30:00,6.27,6.29,6.06,6.12,437500.0,4.6231,4.6378,4.4683,4.5125,437500.0
2008-10-10 15:00:00,6.11,6.5,6.1,6.49,433800.0,4.5051,4.7927,4.4977,4.7853,433800.0
2008-10-10 15:30:00,6.49,6.8,6.49,6.73,538900.0,4.7853,5.0139,4.7853,4.9623,538900.0
2008-10-13 09:30:00,6.94,7.02,6.77,6.87,132700.0,5.1171,5.1761,4.9918,5.0655,132700.0
2008-10-13 10:00:00,6.87,6.9,6.74,6.78,146500.0,5.0655,5.0876,4.9696,4.9991,146500.0
2008-10-13 10:30:00,6.79,6.8,6.74,6.75,89400.0,5.0065,5.0139,4.9696,4.977,89400.0
2008-10-13 11:00:00,6.75,6.75,6.65,6.7,130000.0,4.977,4.977,4.9033,4.9401,130000.0
2008-10-13 11:30:00,6.7,6.72,6.68,6.69,88600.0,4.9401,4.9549,4.9254,4.9328,88600.0
2008-10-13 12:00:00,6.7,6.85,6.69,6.84,87800.0,4.9401,5.0507,4.9328,5.0434,87800.0
2008-10-13 12:30:00,6.84,6.87,6.81,6.87,45700.0,5.0434,5.0655,5.0213,5.0655,45700.0
2008-10-13 13:00:00,6.87,6.88,6.83,6.83,90500.0,5.0655,5.0729,5.036,5.036,90500.0
2008-10-13 13:30:00,6.84,6.87,6.83,6.85,121900.0,5.0434,5.0655,5.036,5.0507,121900.0
2008-10-13 14:00:00,6.84,6.87,6.73,6.73,169600.0,5.0434,5.0655,4.9623,4.9623,169600.0
2008-10-13 14:30:00,6.74,6.83,6.73,6.82,145100.0,4.9696,5.036,4.9623,5.0286,145100.0
2008-10-13 15:00:00,6.82,6.87,6.8,6.84,284100.0,5.0286,5.0655,5.0139,5.0434,284100.0
2008-10-13 15:30:00,6.85,7.0,6.84,6.98,587700.0,5.0507,5.1613,5.0434,5.1466,587700.0
2008-10-14 09:30:00,7.25,8.12,7.25,7.29,265300.0,5.3762,6.0214,5.3762,5.4059,265300.0
2008-10-14 10:00:00,7.29,7.34,7.17,7.17,194400.0,5.4059,5.443,5.3169,5.3169,194400.0
2008-10-14 10:30:00,7.17,7.19,7.04,7.07,168700.0,5.3169,5.3317,5.2205,5.2428,168700.0
2008-10-14 11:00:00,7.07,7.15,7.0,7.13,199300.0,5.2428,5.3021,5.1908,5.2872,199300.0
2008-10-14 11:30:00,7.13,7.17,7.09,7.09,183800.0,5.2872,5.3169,5.2576,5.2576,183800.0
2008-10-14 12:00:00,7.08,7.15,7.06,7.15,219800.0,5.2502,5.3021,5.2353,5.3021,219800.0
2008-10-14 12:30:00,7.15,7.19,7.14,7.18,107700.0,5.3021,5.3317,5.2947,5.3243,107700.0
2008-10-14 13:00:00,7.17,7.17,7.04,7.06,149900.0,5.3169,5.3169,5.2205,5.2353,149900.0
2008-10-14 13:30:00,7.06,7.06,6.96,6.98,185900.0,5.2353,5.2353,5.1612,5.176,185900.0
2008-10-14 14:00:00,6.98,6.98,6.84,6.91,127200.0,5.176,5.176,5.0722,5.1241,127200.0
2008-10-14 14:30:00,6.91,7.01,6.8,6.86,178500.0,5.1241,5.1983,5.0425,5.087,178500.0
2008-10-14 15:00:00,6.87,7.0,6.85,7.0,122400.0,5.0944,5.1908,5.0796,5.1908,122400.0
2008-10-14 15:30:00,7.0,7.1,6.95,6.99,330000.0,5.1908,5.265,5.1538,5.1834,330000.0
2008-10-15 09:30:00,6.92,6.92,6.37,6.55,262000.0,5.1315,5.1315,4.7237,4.8571,262000.0
2008-10-15 10:00:00,6.55,6.55,6.46,6.54,177500.0,4.8571,4.8571,4.7904,4.8497,177500.0
2008-10-15 10:30:00,6.54,6.6,6.47,6.49,73800.0,4.8497,4.8942,4.7978,4.8127,73800.0
2008-10-15 11:00:00,6.5,6.6,6.49,6.56,85000.0,4.8201,4.8942,4.8127,4.8646,85000.0
2008-10-15 11:30:00,6.57,6.57,6.44,6.49,283500.0,4.872,4.872,4.7756,4.8127,283500.0
2008-10-15 12:00:00,6.5,6.52,6.47,6.48,144500.0,4.8201,4.8349,4.7978,4.8052,144500.0
2008-10-15 12:30:00,6.48,6.63,6.47,6.61,129000.0,4.8052,4.9165,4.7978,4.9016,129000.0
2008-10-15 13:00:00,6.61,6.61,6.47,6.48,179300.0,4.9016,4.9016,4.7978,4.8052,179300.0
2008-10-15 13:30:00,6.47,6.48,6.36,6.42,270300.0,4.7978,4.8052,4.7163,4.7607,270300.0
2008-10-15 14:00:00,6.41,6.48,6.37,6.45,178600.0,4.7533,4.8052,4.7237,4.783,178600.0
2008-10-15 14:30:00,6.45,6.54,6.45,6.49,185400.0,4.783,4.8497,4.783,4.8127,185400.0
2008-10-15 15:00:00,6.5,6.55,6.46,6.47,289700.0,4.8201,4.8571,4.7904,4.7978,289700.0
2008-10-15 15:30:00,6.48,6.5,6.26,6.27,447300.0,4.8052,4.8201,4.6421,4.6495,447300.0
2008-10-16 09:30:00,6.3,6.3,6.14,6.19,175300.0,4.6718,4.6718,4.5531,4.5902,175300.0
2008-10-16 10:00:00,6.18,6.23,6.13,6.13,87000.0,4.5828,4.6199,4.5457,4.5457,87000.0
2008-10-16 10:30:00,6.13,6.14,6.0,6.0,127800.0,4.5457,4.5531,4.4493,4.4493,127800.0
2008-10-16 11:00:00,6.0,6.04,5.86,6.01,134300.0,4.4493,4.479,4.3455,4.4567,134300.0
2008-10-16 11:30:00,6.01,6.18,6.01,6.14,89300.0,4.4567,4.5828,4.4567,4.5531,89300.0
2008-10-16 12:00:00,6.13,6.41,6.12,6.3,155800.0,4.5457,4.7533,4.5383,4.6718,155800.0
2008-10-16 12:30:00,6.29,6.3,6.18,6.21,88300.0,4.6643,4.6718,4.5828,4.605,88300.0
2008-10-16 13:00:00,6.21,6.24,6.15,6.19,86000.0,4.605,4.6273,4.5605,4.5902,86000.0
2008-10-16 13:30:00,6.19,6.27,6.13,6.22,70200.0,4.5902,4.6495,4.5457,4.6124,70200.0
2008-10-16 14:00:00,6.22,6.22,6.17,6.2,1552500.0,4.6124,4.6124,4.5754,4.5976,1552500.0
2008-10-16 14:30:00,6.2,6.33,6.19,6.29,170600.0,4.5976,4.694,4.5902,4.6643,170600.0
2008-10-16 15:00:00,6.29,6.49,6.29,6.4,144000.0,4.6643,4.8127,4.6643,4.7459,144000.0
2008-10-16 15:30:00,6.4,6.49,6.31,6.47,207800.0,4.7459,4.8127,4.6792,4.7978,207800.0
2008-10-17 09:30:00,6.41,6.49,6.33,6.49,89900.0,4.7533,4.8127,4.694,4.8127,89900.0
2008-10-17 10:00:00,6.49,6.56,6.46,6.48,115900.0,4.8127,4.8646,4.7904,4.8052,115900.0
2008-10-17 10:30:00,6.49,6.54,6.42,6.54,92400.0,4.8127,4.8497,4.7607,4.8497,92400.0
2008-10-17 11:00:00,6.55,6.63,6.49,6.49,89900.0,4.8571,4.9165,4.8127,4.8127,89900.0
2008-10-17 11:30:00,6.49,6.55,6.48,6.53,65900.0,4.8127,4.8571,4.8052,4.8423,65900.0
2008-10-17 12:00:00,6.53,6.61,6.53,6.54,96000.0,4.8423,4.9016,4.8423,4.8497,96000.0
2008-10-17 12:30:00,6.54,6.6,6.5,6.59,51800.0,4.8497,4.8942,4.8201,4.8868,51800.0
2008-10-17 13:00:00,6.6,6.69,6.59,6.66,101000.0,4.8942,4.961,4.8868,4.9387,101000.0
2008-10-17 13:30:00,6.67,6.74,6.62,6.62,92400.0,4.9461,4.998,4.9091,4.9091,92400.0
2008-10-17 14:00:00,6.63,6.68,6.56,6.56,64400.0,4.9165,4.9535,4.8646,4.8646,64400.0
2008-10-17 14:30:00,6.57,6.62,6.52,6.58,91400.0,4.872,4.9091,4.8349,4.8794,91400.0
2008-10-17 15:00:00,6.58,6.64,6.46,6.5,133500.0,4.8794,4.9239,4.7904,4.8201,133500.0
2008-10-17 15:30:00,6.5,6.56,6.39,6.4,142500.0,4.8201,4.8646,4.7385,4.7459,142500.0
2008-10-20 09:30:00,6.43,6.57,6.38,6.5,72100.0,4.7682,4.872,4.7311,4.8201,72100.0
2008-10-20 10:00:00,6.5,6.57,6.41,6.44,55500.0,4.8201,4.872,4.7533,4.7756,55500.0
2008-10-20 10:30:00,6.44,6.51,6.43,6.44,56600.0,4.7756,4.8275,4.7682,4.7756,56600.0
2008-10-20 11:00:00,6.45,6.46,6.41,6.44,70600.0,4.783,4.7904,4.7533,4.7756,70600.0
2008-10-20 11:30:00,6.45,6.47,6.39,6.42,124700.0,4.783,4.7978,4.7385,4.7607,124700.0
2008-10-20 12:00:00,6.41,6.41,6.38,6.38,65800.0,4.7533,4.7533,4.7311,4.7311,65800.0
2008-10-20 12:30:00,6.38,6.39,6.31,6.34,81400.0,4.7311,4.7385,4.6792,4.7014,81400.0
2008-10-20 13:00:00,6.34,6.48,6.33,6.48,122800.0,4.7014,4.8052,4.694,4.8052,122800.0
2008-10-20 13:30:00,6.48,6.55,6.48,6.52,123800.0,4.8052,4.8571,4.8052,4.8349,123800.0
2008-10-20 14:00:00,6.51,6.58,6.51,6.52,109400.0,4.8275,4.8794,4.8275,4.8349,109400.0
2008-10-20 14:30:00,6.53,6.59,6.48,6.53,137500.0,4.8423,4.8868,4.8052,4.8423,137500.0
2008-10-20 15:00:00,6.53,6.57,6.51,6.55,71700.0,4.8423,4.872,4.8275,4.8571,71700.0
2008-10-20 15:30:00,6.55,6.64,6.54,6.63,124700.0,4.8571,4.9239,4.8497,4.9165,124700.0
2008-10-21 09:30:00,6.55,6.62,6.51,6.58,65100.0,4.8571,4.9091,4.8275,4.8794,65100.0
2008-10-21 10:00:00,6.59,6.71,6.59,6.64,87500.0,4.8868,4.9758,4.8868,4.9239,87500.0
2008-10-21 10:30:00,6.64,6.65,6.53,6.53,69100.0,4.9239,4.9313,4.8423,4.8423,69100.0
2008-10-21 11:00:00,6.53,6.57,6.5,6.5,83900.0,4.8423,4.872,4.8201,4.8201,83900.0
2008-10-21 11:30:00,6.51,6.52,6.34,6.35,141400.0,4.8275,4.8349,4.7014,4.7088,141400.0
2008-10-21 12:00:00,6.35,6.42,6.33,6.4,57800.0,4.7088,4.7607,4.694,4.7459,57800.0
2008-10-21 12:30:00,6.4,6.45,6.39,6.39,52000.0,4.7459,4.783,4.7385,4.7385,52000.0
2008-10-21 13:00:00,6.39,6.5,6.38,6.48,43800.0,4.7385,4.8201,4.7311,4.8052,43800.0
2008-10-21 13:30:00,6.48,6.52,6.47,6.5,37100.0,4.8052,4.8349,4.7978,4.8201,37100.0
2008-10-21 14:00:00,6.5,6.58,6.47,6.57,119300.0,4.8201,4.8794,4.7978,4.872,119300.0
2008-10-21 14:30:00,6.58,6.63,6.54,6.56,75800.0,4.8794,4.9165,4.8497,4.8646,75800.0
2008-10-21 15:00:00,6.57,6.6,6.5,6.51,84500.0,4.872,4.8942,4.8201,4.8275,84500.0
2008-10-21 15:30:00,6.51,6.53,6.48,6.52,213100.0,4.8275,4.8423,4.8052,4.8349,213100.0
2008-10-22 09:30:00,6.5,6.51,6.27,6.3,51900.0,4.8201,4.8275,4.6495,4.6718,51900.0
2008-10-22 10:00:00,6.3,6.33,6.26,6.29,39100.0,4.6718,4.694,4.6421,4.6643,39100.0
2008-10-22 10:30:00,6.29,6.42,6.28,6.41,53000.0,4.6643,4.7607,4.6569,4.7533,53000.0
2008-10-22 11:00:00,6.4,6.41,6.38,6.39,39100.0,4.7459,4.7533,4.7311,4.7385,39100.0
2008-10-22 11:30:00,6.38,6.44,6.37,6.42,47300.0,4.7311,4.7756,4.7237,4.7607,47300.0
2008-10-22 12:00:00,6.41,6.48,6.41,6.48,53700.0,4.7533,4.8052,4.7533,4.8052,53700.0
2008-10-22 12:30:00,6.47,6.49,6.46,6.48,65800.0,4.7978,4.8127,4.7904,4.8052,65800.0
2008-10-22 13:00:00,6.48,6.5,6.43,6.44,116600.0,4.8052,4.8201,4.7682,4.7756,116600.0
2008-10-22 13:30:00,6.44,6.45,6.43,6.44,32300.0,4.7756,4.783,4.7682,4.7756,32300.0
2008-10-22 14:00:00,6.43,6.51,6.43,6.51,96900.0,4.7682,4.8275,4.7682,4.8275,96900.0
2008-10-22 14:30:00,6.51,6.51,6.44,6.44,137000.0,4.8275,4.8275,4.7756,4.7756,137000.0
2008-10-22 15:00:00,6.44,6.48,6.38,6.38,202400.0,4.7756,4.8052,4.7311,4.7311,202400.0
2008-10-22 15:30:00,6.37,6.4,6.3,6.38,287800.0,4.7237,4.7459,4.6718,4.7311,287800.0
2008-10-23 09:30:00,6.42,6.49,6.35,6.36,78900.0,4.7607,4.8127,4.7088,4.7163,78900.0
2008-10-23 10:00:00,6.36,6.42,6.33,6.38,75900.0,4.7163,4.7607,4.694,4.7311,75900.0
2008-10-23 10:30:00,6.38,6.57,6.38,6.54,98100.0,4.7311,4.872,4.7311,4.8497,98100.0
2008-10-23 11:00:00,6.54,6.55,6.46,6.46,64600.0,4.8497,4.8571,4.7904,4.7904,64600.0
2008-10-23 11:30:00,6.45,6.5,6.44,6.48,48000.0,4.783,4.8201,4.7756,4.8052,48000.0
2008-10-23 12:00:00,6.48,6.48,6.34,6.35,121500.0,4.8052,4.8052,4.7014,4.7088,121500.0
2008-10-23 12:30:00,6.35,6.36,6.3,6.31,70200.0,4.7088,4.7163,4.6718,4.6792,70200.0
2008-10-23 13:00:00,6.31,6.34,6.25,6.28,71100.0,4.6792,4.7014,4.6347,4.6569,71100.0
2008-10-23 13:30:00,6.27,6.29,6.22,6.26,95800.0,4.6495,4.6643,4.6124,4.6421,95800.0
2008-10-23 14:00:00,6.26,6.26,6.14,6.2,93300.0,4.6421,4.6421,4.5531,4.5976,93300.0
2008-10-23 14:30:00,6.2,6.32,6.16,6.22,175400.0,4.5976,4.6866,4.5679,4.6124,175400.0
2008-10-23 15:00:00,6.23,6.36,6.21,6.29,154400.0,4.6199,4.7163,4.605,4.6643,154400.0
2008-10-23 15:30:00,6.29,6.43,6.23,6.38,241900.0,4.6643,4.7682,4.6199,4.7311,241900.0
2008-10-24 09:30:00,5.98,6.18,5.83,6.12,78000.0,4.4345,4.5828,4.3232,4.5383,78000.0
2008-10-24 10:00:00,6.12,6.2,6.12,6.17,57200.0,4.5383,4.5976,4.5383,4.5754,57200.0
2008-10-24 10:30:00,6.17,6.28,6.14,6.25,62300.0,4.5754,4.6569,4.5531,4.6347,62300.0
2008-10-24 11:00:00,6.26,6.31,6.21,6.28,72100.0,4.6421,4.6792,4.605,4.6569,72100.0
2008-10-24 11:30:00,6.28,6.36,6.28,6.33,46300.0,4.6569,4.7163,4.6569,4.694,46300.0
2008-10-24 12:00:00,6.32,6.37,6.3,6.33,55700.0,4.6866,4.7237,4.6718,4.694,55700.0
2008-10-24 12:30:00,6.32,6.34,6.28,6.3,48300.0,4.6866,4.7014,4.6569,4.6718,48300.0
2008-10-24 13:00:00,6.3,6.37,6.3,6.33,36800.0,4.6718,4.7237,4.6718,4.694,36800.0
2008-10-24 13:30:00,6.33,6.33,6.25,6.26,64200.0,4.694,4.694,4.6347,4.6421,64200.0
2008-10-24 14:00:00,6.26,6.34,6.26,6.34,41000.0,4.6421,4.7014,4.6421,4.7014,41000.0
2008-10-24 14:30:00,6.34,6.41,6.33,6.41,143900.0,4.7014,4.7533,4.694,4.7533,143900.0
2008-10-24 15:00:00,6.41,6.46,6.28,6.37,127700.0,4.7533,4.7904,4.6569,4.7237,127700.0
2008-10-24 15:30:00,6.38,6.38,6.29,6.3,114400.0,4.7311,4.7311,4.6643,4.6718,114400.0
2008-10-27 09:30:00,6.12,6.24,6.02,6.21,58700.0,4.5383,4.6273,4.4641,4.605,58700.0
2008-10-27 10:00:00,6.2,6.27,6.17,6.17,122200.0,4.5976,4.6495,4.5754,4.5754,122200.0
2008-10-27 10:30:00,6.16,6.3,6.13,6.29,118400.0,4.5679,4.6718,4.5457,4.6643,118400.0
2008-10-27 11:00:00,6.28,6.34,6.27,6.28,95400.0,4.6569,4.7014,4.6495,4.6569,95400.0
2008-10-27 11:30:00,6.28,6.28,6.19,6.2,81700.0,4.6569,4.6569,4.5902,4.5976,81700.0
2008-10-27 12:00:00,6.21,6.29,6.21,6.23,42800.0,4.605,4.6643,4.605,4.6199,42800.0
2008-10-27 12:30:00,6.22,6.3,6.22,6.3,55900.0,4.6124,4.6718,4.6124,4.6718,55900.0
2008-10-27 13:00:00,6.3,6.3,6.28,6.3,40800.0,4.6718,4.6718,4.6569,4.6718,40800.0
2008-10-27 13:30:00,6.3,6.31,6.29,6.3,49300.0,4.6718,4.6792,4.6643,4.6718,49300.0
2008-10-27 14:00:00,6.3,6.3,6.18,6.18,82900.0,4.6718,4.6718,4.5828,4.5828,82900.0
2008-10-27 14:30:00,6.18,6.21,6.07,6.07,173000.0,4.5828,4.605,4.5012,4.5012,173000.0
2008-10-27 15:00:00,6.07,6.16,6.07,6.14,78100.0,4.5012,4.5679,4.5012,4.5531,78100.0
2008-10-27 15:30:00,6.15,6.15,5.98,5.99,127000.0,4.5605,4.5605,4.4345,4.4419,127000.0
2008-10-28 09:30:00,6.05,6.24,6.05,6.22,79600.0,4.4864,4.6273,4.4864,4.6124,79600.0
2008-10-28 10:00:00,6.2,6.23,6.12,6.14,79800.0,4.5976,4.6199,4.5383,4.5531,79800.0
2008-10-28 10:30:00,6.14,6.14,6.03,6.05,80700.0,4.5531,4.5531,4.4715,4.4864,80700.0
2008-10-28 11:00:00,6.05,6.06,6.0,6.01,64000.0,4.4864,4.4938,4.4493,4.4567,64000.0
2008-10-28 11:30:00,6.02,6.05,6.01,6.03,42300.0,4.4641,4.4864,4.4567,4.4715,42300.0
2008-10-28 12:00:00,6.02,6.03,5.98,5.98,158900.0,4.4641,4.4715,4.4345,4.4345,158900.0
2008-10-28 12:30:00,5.98,6.05,5.98,6.04,70400.0,4.4345,4.4864,4.4345,4.479,70400.0
2008-10-28 13:00:00,6.04,6.11,6.04,6.1,83000.0,4.479,4.5309,4.479,4.5234,83000.0
2008-10-28 13:30:00,6.1,6.11,6.04,6.07,126500.0,4.5234,4.5309,4.479,4.5012,126500.0
2008-10-28 14:00:00,6.06,6.09,6.04,6.09,55900.0,4.4938,4.516,4.479,4.516,55900.0
2008-10-28 14:30:00,6.09,6.39,6.09,6.26,268400.0,4.516,4.7385,4.516,4.6421,268400.0
2008-10-28 15:00:00,6.26,6.43,6.23,6.41,219300.0,4.6421,4.7682,4.6199,4.7533,219300.0
2008-10-28 15:30:00,6.41,6.55,6.32,6.55,285700.0,4.7533,4.8571,4.6866,4.8571,285700.0
2008-10-29 09:30:00,6.57,6.57,6.43,6.44,64700.0,4.872,4.872,4.7682,4.7756,64700.0
2008-10-29 10:00:00,6.43,6.72,6.42,6.63,106000.0,4.7682,4.9832,4.7607,4.9165,106000.0
2008-10-29 10:30:00,6.63,6.63,6.56,6.62,57300.0,4.9165,4.9165,4.8646,4.9091,57300.0
2008-10-29 11:00:00,6.61,6.62,6.57,6.62,62800.0,4.9016,4.9091,4.872,4.9091,62800.0
2008-10-29 11:30:00,6.61,6.62,6.6,6.6,24200.0,4.9016,4.9091,4.8942,4.8942,24200.0
2008-10-29 12:00:00,6.61,6.63,6.6,6.63,22700.0,4.9016,4.9165,4.8942,4.9165,22700.0
2008-10-29 12:30:00,6.63,6.65,6.61,6.62,51700.0,4.9165,4.9313,4.9016,4.9091,51700.0
2008-10-29 13:00:00,6.63,6.69,6.62,6.65,114900.0,4.9165,4.961,4.9091,4.9313,114900.0
2008-10-29 13:30:00,6.65,6.72,6.64,6.66,98900.0,4.9313,4.9832,4.9239,4.9387,98900.0
2008-10-29 14:00:00,6.66,6.7,6.57,6.61,127200.0,4.9387,4.9684,4.872,4.9016,127200.0
2008-10-29 14:30:00,6.62,6.73,6.55,6.71,132000.0,4.9091,4.9906,4.8571,4.9758,132000.0
2008-10-29 15:00:00,6.71,6.88,6.67,6.84,173200.0,4.9758,5.1019,4.9461,5.0722,173200.0
2008-10-29 15:30:00,6.84,6.9,6.61,6.65,233300.0,5.0722,5.1167,4.9016,4.9313,233300.0
2008-10-30 09:30:00,6.78,6.87,6.73,6.85,131000.0,5.0277,5.0944,4.9906,5.0796,131000.0
2008-10-30 10:00:00,6.86,6.86,6.65,6.65,167200.0,5.087,5.087,4.9313,4.9313,167200.0
2008-10-30 10:30:00,6.65,6.7,6.61,6.63,158100.0,4.9313,4.9684,4.9016,4.9165,158100.0
2008-10-30 11:00:00,6.64,6.76,6.64,6.67,128400.0,4.9239,5.0129,4.9239,4.9461,128400.0
2008-10-30 11:30:00,6.68,6.68,6.6,6.62,61000.0,4.9535,4.9535,4.8942,4.9091,61000.0
2008-10-30 12:00:00,6.62,6.67,6.62,6.67,52700.0,4.9091,4.9461,4.9091,4.9461,52700.0
2008-10-30 12:30:00,6.67,6.69,6.62,6.65,72300.0,4.9461,4.961,4.9091,4.9313,72300.0
2008-10-30 13:00:00,6.64,6.71,6.64,6.64,81400.0,4.9239,4.9758,4.9239,4.9239,81400.0
2008-10-30 13:30:00,6.65,6.66,6.58,6.64,97200.0,4.9313,4.9387,4.8794,4.9239,97200.0
2008-10-30 14:00:00,6.63,6.68,6.6,6.64,138500.0,4.9165,4.9535,4.8942,4.9239,138500.0
2008-10-30 14:30:00,6.63,6.69,6.62,6.68,80600.0,4.9165,4.961,4.9091,4.9535,80600.0
2008-10-30 15:00:00,6.68,6.72,6.59,6.64,193900.0,4.9535,4.9832,4.8868,4.9239,193900.0
2008-10-30 15:30:00,6.65,6.73,6.61,6.73,294600.0,4.9313,4.9906,4.9016,4.9906,294600.0
2008-10-31 09:30:00,6.65,6.78,6.6,6.69,103200.0,4.9313,5.0277,4.8942,4.961,103200.0
2008-10-31 10:00:00,6.69,6.76,6.68,6.7,203100.0,4.961,5.0129,4.9535,4.9684,203100.0
2008-10-31 10:30:00,6.7,6.71,6.63,6.66,216400.0,4.9684,4.9758,4.9165,4.9387,216400.0
2008-10-31 11:00:00,6.67,6.75,6.66,6.7,153000.0,4.9461,5.0055,4.9387,4.9684,153000.0
2008-10-31 11:30:00,6.7,6.7,6.66,6.68,78800.0,4.9684,4.9684,4.9387,4.9535,78800.0
2008-10-31 12:00:00,6.68,6.73,6.68,6.73,104700.0,4.9535,4.9906,4.9535,4.9906,104700.0
2008-10-31 12:30:00,6.73,6.75,6.68,6.69,103800.0,4.9906,5.0055,4.9535,4.961,103800.0
2008-10-31 13:00:00,6.69,6.77,6.69,6.74,216000.0,4.961,5.0203,4.961,4.998,216000.0
2008-10-31 13:30:00,6.74,6.76,6.73,6.74,149800.0,4.998,5.0129,4.9906,4.998,149800.0
2008-10-31 14:00:00,6.74,6.86,6.74,6.81,195600.0,4.998,5.087,4.998,5.0499,195600.0
2008-10-31 14:30:00,6.82,6.92,6.82,6.92,120500.0,5.0574,5.1315,5.0574,5.1315,120500.0
2008-10-31 15:00:00,6.92,6.92,6.78,6.8,165200.0,5.1315,5.1315,5.0277,5.0425,165200.0
2008-10-31 15:30:00,6.79,6.9,6.79,6.88,321700.0,5.0351,5.1167,5.0351,5.1019,321700.0
2008-11-03 09:30:00,6.87,6.9,6.81,6.87,48300.0,5.0944,5.1167,5.0499,5.0944,48300.0
2008-11-03 10:00:00,6.89,6.96,6.84,6.86,85100.0,5.1093,5.1612,5.0722,5.087,85100.0
2008-11-03 10:30:00,6.86,6.95,6.84,6.94,45900.0,5.087,5.1538,5.0722,5.1464,45900.0
2008-11-03 11:00:00,6.94,6.98,6.94,6.98,37500.0,5.1464,5.176,5.1464,5.176,37500.0
2008-11-03 11:30:00,6.97,6.99,6.95,6.95,114300.0,5.1686,5.1834,5.1538,5.1538,114300.0
2008-11-03 12:00:00,6.96,7.01,6.95,6.99,83700.0,5.1612,5.1983,5.1538,5.1834,83700.0
2008-11-03 12:30:00,6.99,7.0,6.97,6.97,73600.0,5.1834,5.1908,5.1686,5.1686,73600.0
2008-11-03 13:00:00,6.97,6.99,6.97,6.98,46600.0,5.1686,5.1834,5.1686,5.176,46600.0
2008-11-03 13:30:00,6.98,7.01,6.94,6.95,116700.0,5.176,5.1983,5.1464,5.1538,116700.0
2008-11-03 14:00:00,6.95,6.95,6.93,6.93,78800.0,5.1538,5.1538,5.1389,5.1389,78800.0
2008-11-03 14:30:00,6.93,6.97,6.91,6.96,71900.0,5.1389,5.1686,5.1241,5.1612,71900.0
2008-11-03 15:00:00,6.96,6.98,6.94,6.95,134900.0,5.1612,5.176,5.1464,5.1538,134900.0
2008-11-03 15:30:00,6.95,6.95,6.86,6.93,274400.0,5.1538,5.1538,5.087,5.1389,274400.0
2008-11-04 09:30:00,7.04,7.04,6.82,6.85,126000.0,5.2205,5.2205,5.0574,5.0796,126000.0
2008-11-04 10:00:00,6.86,6.86,6.83,6.84,195700.0,5.087,5.087,5.0648,5.0722,195700.0
2008-11-04 10:30:00,6.84,6.89,6.83,6.85,55900.0,5.0722,5.1093,5.0648,5.0796,55900.0
2008-11-04 11:00:00,6.85,6.89,6.85,6.89,25200.0,5.0796,5.1093,5.0796,5.1093,25200.0
2008-11-04 11:30:00,6.88,6.99,6.87,6.98,162300.0,5.1019,5.1834,5.0944,5.176,162300.0
2008-11-04 12:00:00,6.97,7.14,6.97,7.06,208200.0,5.1686,5.2947,5.1686,5.2353,208200.0
2008-11-04 12:30:00,7.06,7.06,6.98,6.98,73300.0,5.2353,5.2353,5.176,5.176,73300.0
2008-11-04 13:00:00,6.99,6.99,6.9,6.92,92500.0,5.1834,5.1834,5.1167,5.1315,92500.0
2008-11-04 13:30:00,6.92,6.96,6.91,6.94,61500.0,5.1315,5.1612,5.1241,5.1464,61500.0
2008-11-04 14:00:00,6.94,6.98,6.94,6.94,138600.0,5.1464,5.176,5.1464,5.1464,138600.0
2008-11-04 14:30:00,6.95,6.97,6.9,6.93,122100.0,5.1538,5.1686,5.1167,5.1389,122100.0
2008-11-04 15:00:00,6.94,7.01,6.89,6.99,147400.0,5.1464,5.1983,5.1093,5.1834,147400.0
2008-11-04 15:30:00,7.0,7.1,6.99,7.03,262100.0,5.1908,5.265,5.1834,5.2131,262100.0
2008-11-05 09:30:00,7.08,7.13,6.94,7.04,65400.0,5.2502,5.2872,5.1464,5.2205,65400.0
2008-11-05 10:00:00,7.03,7.15,7.03,7.13,45000.0,5.2131,5.3021,5.2131,5.2872,45000.0
2008-11-05 10:30:00,7.14,7.21,7.12,7.12,99000.0,5.2947,5.3466,5.2798,5.2798,99000.0
2008-11-05 11:00:00,7.12,7.2,7.12,7.19,54800.0,5.2798,5.3392,5.2798,5.3317,54800.0
2008-11-05 11:30:00,7.18,7.19,7.12,7.12,79700.0,5.3243,5.3317,5.2798,5.2798,79700.0
2008-11-05 12:00:00,7.12,7.18,7.11,7.11,93600.0,5.2798,5.3243,5.2724,5.2724,93600.0
2008-11-05 12:30:00,7.11,7.14,7.04,7.04,56700.0,5.2724,5.2947,5.2205,5.2205,56700.0
2008-11-05 13:00:00,7.05,7.05,6.98,7.01,66200.0,5.2279,5.2279,5.176,5.1983,66200.0
2008-11-05 13:30:00,7.01,7.02,6.98,6.99,63300.0,5.1983,5.2057,5.176,5.1834,63300.0
2008-11-05 14:00:00,6.99,7.03,6.98,7.0,100100.0,5.1834,5.2131,5.176,5.1908,100100.0
2008-11-05 14:30:00,7.0,7.1,7.0,7.06,106200.0,5.1908,5.265,5.1908,5.2353,106200.0
2008-11-05 15:00:00,7.06,7.07,6.96,6.98,151400.0,5.2353,5.2428,5.1612,5.176,151400.0
2008-11-05 15:30:00,6.98,7.02,6.94,6.96,332500.0,5.176,5.2057,5.1464,5.1612,332500.0
2008-11-06 09:30:00,6.56,6.56,6.12,6.18,212400.0,4.8646,4.8646,4.5383,4.5828,212400.0
2008-11-06 10:00:00,6.18,6.18,5.98,5.99,299900.0,4.5828,4.5828,4.4345,4.4419,299900.0
2008-11-06 10:30:00,6.0,6.0,5.84,5.89,357300.0,4.4493,4.4493,4.3306,4.3677,357300.0
2008-11-06 11:00:00,5.89,5.92,5.84,5.86,196500.0,4.3677,4.39,4.3306,4.3455,196500.0
2008-11-06 11:30:00,5.87,5.98,5.87,5.95,268300.0,4.3529,4.4345,4.3529,4.4122,268300.0
2008-11-06 12:00:00,5.94,6.01,5.9,5.95,263300.0,4.4048,4.4567,4.3751,4.4122,263300.0
2008-11-06 12:30:00,5.95,5.97,5.94,5.97,102900.0,4.4122,4.427,4.4048,4.427,102900.0
2008-11-06 13:00:00,5.97,6.02,5.95,6.01,179200.0,4.427,4.4641,4.4122,4.4567,179200.0
2008-11-06 13:30:00,6.0,6.07,5.97,6.06,653100.0,4.4493,4.5012,4.427,4.4938,653100.0
2008-11-06 14:00:00,6.05,6.12,6.03,6.07,225700.0,4.4864,4.5383,4.4715,4.5012,225700.0
2008-11-06 14:30:00,6.06,6.24,6.06,6.2,259000.0,4.4938,4.6273,4.4938,4.5976,259000.0
2008-11-06 15:00:00,6.2,6.21,6.03,6.04,365500.0,4.5976,4.605,4.4715,4.479,365500.0
2008-11-06 15:30:00,6.05,6.23,6.03,6.21,756100.0,4.4864,4.6199,4.4715,4.605,756100.0
2008-11-07 09:30:00,6.25,6.31,6.2,6.3,200300.0,4.6347,4.6792,4.5976,4.6718,200300.0
2008-11-07 10:00:00,6.3,6.37,6.28,6.31,285300.0,4.6718,4.7237,4.6569,4.6792,285300.0
2008-11-07 10:30:00,6.3,6.36,6.24,6.24,333200.0,4.6718,4.7163,4.6273,4.6273,333200.0
2008-11-07 11:00:00,6.25,6.25,6.14,6.15,137000.0,4.6347,4.6347,4.5531,4.5605,137000.0
2008-11-07 11:30:00,6.16,6.16,6.13,6.15,65700.0,4.5679,4.5679,4.5457,4.5605,65700.0
2008-11-07 12:00:00,6.15,6.15,6.09,6.1,138900.0,4.5605,4.5605,4.516,4.5234,138900.0
2008-11-07 12:30:00,6.11,6.11,6.0,6.03,192200.0,4.5309,4.5309,4.4493,4.4715,192200.0
2008-11-07 13:00:00,6.03,6.05,6.02,6.03,100400.0,4.4715,4.4864,4.4641,4.4715,100400.0
2008-11-07 13:30:00,6.03,6.04,6.02,6.03,122700.0,4.4715,4.479,4.4641,4.4715,122700.0
2008-11-07 14:00:00,6.04,6.13,6.03,6.13,170700.0,4.479,4.5457,4.4715,4.5457,170700.0
2008-11-07 14:30:00,6.12,6.23,6.12,6.12,216500.0,4.5383,4.6199,4.5383,4.5383,216500.0
2008-11-07 15:00:00,6.12,6.16,6.09,6.11,214200.0,4.5383,4.5679,4.516,4.5309,214200.0
2008-11-07 15:30:00,6.11,6.17,6.1,6.15,211100.0,4.5309,4.5754,4.5234,4.5605,211100.0
2008-11-10 09:30:00,6.25,6.27,6.11,6.13,85500.0,4.6347,4.6495,4.5309,4.5457,85500.0
2008-11-10 10:00:00,6.14,6.14,6.03,6.03,96400.0,4.5531,4.5531,4.4715,4.4715,96400.0
2008-11-10 10:30:00,6.04,6.04,6.03,6.03,51700.0,4.479,4.479,4.4715,4.4715,51700.0
2008-11-10 11:00:00,6.03,6.11,6.0,6.09,177000.0,4.4715,4.5309,4.4493,4.516,177000.0
2008-11-10 11:30:00,6.09,6.19,6.09,6.16,214300.0,4.516,4.5902,4.516,4.5679,214300.0
2008-11-10 12:00:00,6.15,6.22,6.15,6.17,118100.0,4.5605,4.6124,4.5605,4.5754,118100.0
2008-11-10 12:30:00,6.18,6.18,6.04,6.05,78100.0,4.5828,4.5828,4.479,4.4864,78100.0
2008-11-10 13:00:00,6.05,6.12,6.04,6.08,125000.0,4.4864,4.5383,4.479,4.5086,125000.0
2008-11-10 13:30:00,6.09,6.14,6.07,6.11,84600.0,4.516,4.5531,4.5012,4.5309,84600.0
2008-11-10 14:00:00,6.1,6.14,6.03,6.06,141100.0,4.5234,4.5531,4.4715,4.4938,141100.0
2008-11-10 14:30:00,6.06,6.06,5.91,5.93,134500.0,4.4938,4.4938,4.3826,4.3974,134500.0
2008-11-10 15:00:00,5.92,5.99,5.9,5.95,219000.0,4.39,4.4419,4.3751,4.4122,219000.0
2008-11-10 15:30:00,5.95,6.03,5.94,6.0,340100.0,4.4122,4.4715,4.4048,4.4493,340100.0
2008-11-11 09:30:00,5.96,5.98,5.81,5.88,112400.0,4.4196,4.4345,4.3084,4.3603,112400.0
2008-11-11 10:00:00,5.87,6.01,5.86,5.96,152400.0,4.3529,4.4567,4.3455,4.4196,152400.0
2008-11-11 10:30:00,5.95,5.95,5.88,5.89,96500.0,4.4122,4.4122,4.3603,4.3677,96500.0
2008-11-11 11:00:00,5.89,5.95,5.87,5.94,83500.0,4.3677,4.4122,4.3529,4.4048,83500.0
2008-11-11 11:30:00,5.94,5.95,5.9,5.92,55700.0,4.4048,4.4122,4.3751,4.39,55700.0
2008-11-11 12:00:00,5.91,5.92,5.83,5.84,121800.0,4.3826,4.39,4.3232,4.3306,121800.0
2008-11-11 12:30:00,5.83,5.84,5.77,5.79,138300.0,4.3232,4.3306,4.2787,4.2936,138300.0
2008-11-11 13:00:00,5.8,5.8,5.76,5.76,271100.0,4.301,4.301,4.2713,4.2713,271100.0
2008-11-11 13:30:00,5.76,5.8,5.72,5.8,155600.0,4.2713,4.301,4.2417,4.301,155600.0
2008-11-11 14:00:00,5.79,5.86,5.75,5.86,167700.0,4.2936,4.3455,4.2639,4.3455,167700.0
2008-11-11 14:30:00,5.87,5.92,5.74,5.75,167900.0,4.3529,4.39,4.2565,4.2639,167900.0
2008-11-11 15:00:00,5.74,5.8,5.7,5.79,144800.0,4.2565,4.301,4.2268,4.2936,144800.0
2008-11-11 15:30:00,5.79,5.79,5.68,5.69,223400.0,4.2936,4.2936,4.212,4.2194,223400.0
2008-11-12 09:30:00,5.61,5.66,5.53,5.61,144500.0,4.1601,4.1972,4.1008,4.1601,144500.0
2008-11-12 10:00:00,5.61,5.63,5.49,5.52,158200.0,4.1601,4.1749,4.0711,4.0934,158200.0
2008-11-12 10:30:00,5.52,5.52,5.42,5.46,178800.0,4.0934,4.0934,4.0192,4.0489,178800.0
2008-11-12 11:00:00,5.46,5.52,5.45,5.5,109000.0,4.0489,4.0934,4.0414,4.0785,109000.0
2008-11-12 11:30:00,5.51,5.51,5.44,5.46,79900.0,4.0859,4.0859,4.034,4.0489,79900.0
2008-11-12 12:00:00,5.46,5.5,5.43,5.45,115000.0,4.0489,4.0785,4.0266,4.0414,115000.0
2008-11-12 12:30:00,5.45,5.5,5.44,5.5,38400.0,4.0414,4.0785,4.034,4.0785,38400.0
2008-11-12 13:00:00,5.5,5.52,5.49,5.5,114900.0,4.0785,4.0934,4.0711,4.0785,114900.0
2008-11-12 13:30:00,5.5,5.53,5.45,5.45,277100.0,4.0785,4.1008,4.0414,4.0414,277100.0
2008-11-12 14:00:00,5.45,5.46,5.43,5.46,113200.0,4.0414,4.0489,4.0266,4.0489,113200.0
2008-11-12 14:30:00,5.45,5.46,5.4,5.4,147700.0,4.0414,4.0489,4.0044,4.0044,147700.0
2008-11-12 15:00:00,5.4,5.41,5.35,5.37,197200.0,4.0044,4.0118,3.9673,3.9821,197200.0
2008-11-12 15:30:00,5.36,5.37,5.26,5.29,569400.0,3.9747,3.9821,3.9005,3.9228,569400.0
2008-11-13 09:30:00,5.34,5.43,5.19,5.2,141800.0,3.9599,4.0266,3.8486,3.8561,141800.0
2008-11-13 10:00:00,5.2,5.39,5.18,5.39,242600.0,3.8561,3.9969,3.8412,3.9969,242600.0
2008-11-13 10:30:00,5.39,5.51,5.38,5.45,241400.0,3.9969,4.0859,3.9895,4.0414,241400.0
2008-11-13 11:00:00,5.44,5.49,5.41,5.49,140400.0,4.034,4.0711,4.0118,4.0711,140400.0
2008-11-13 11:30:00,5.49,5.57,5.49,5.56,154100.0,4.0711,4.1304,4.0711,4.123,154100.0
2008-11-13 12:00:00,5.55,5.57,5.46,5.47,126600.0,4.1156,4.1304,4.0489,4.0563,126600.0
2008-11-13 12:30:00,5.47,5.48,5.36,5.36,129400.0,4.0563,4.0637,3.9747,3.9747,129400.0
2008-11-13 13:00:00,5.36,5.5,5.34,5.48,113600.0,3.9747,4.0785,3.9599,4.0637,113600.0
2008-11-13 13:30:00,5.48,5.63,5.43,5.51,132500.0,4.0637,4.1749,4.0266,4.0859,132500.0
2008-11-13 14:00:00,5.51,5.7,5.5,5.69,136000.0,4.0859,4.2268,4.0785,4.2194,136000.0
2008-11-13 14:30:00,5.68,5.79,5.64,5.78,169300.0,4.212,4.2936,4.1823,4.2862,169300.0
2008-11-13 15:00:00,5.78,5.9,5.73,5.85,398400.0,4.2862,4.3751,4.2491,4.3381,398400.0
2008-11-13 15:30:00,5.85,6.06,5.83,6.04,473500.0,4.3381,4.4938,4.3232,4.479,473500.0
2008-11-14 09:30:00,5.97,6.17,5.89,6.04,107600.0,4.427,4.5754,4.3677,4.479,107600.0
2008-11-14 10:00:00,6.04,6.05,5.92,5.94,101200.0,4.479,4.4864,4.39,4.4048,101200.0
2008-11-14 10:30:00,5.95,5.96,5.85,5.87,115800.0,4.4122,4.4196,4.3381,4.3529,115800.0
2008-11-14 11:00:00,5.86,5.93,5.85,5.88,94000.0,4.3455,4.3974,4.3381,4.3603,94000.0
2008-11-14 11:30:00,5.88,5.88,5.79,5.8,81100.0,4.3603,4.3603,4.2936,4.301,81100.0
2008-11-14 12:00:00,5.79,5.79,5.7,5.75,110200.0,4.2936,4.2936,4.2268,4.2639,110200.0
2008-11-14 12:30:00,5.76,5.84,5.7,5.83,105100.0,4.2713,4.3306,4.2268,4.3232,105100.0
2008-11-14 13:00:00,5.82,5.86,5.74,5.84,110500.0,4.3158,4.3455,4.2565,4.3306,110500.0
2008-11-14 13:30:00,5.84,5.87,5.75,5.8,90700.0,4.3306,4.3529,4.2639,4.301,90700.0
2008-11-14 14:00:00,5.8,5.97,5.78,5.89,142900.0,4.301,4.427,4.2862,4.3677,142900.0
2008-11-14 14:30:00,5.89,6.0,5.85,5.98,121200.0,4.3677,4.4493,4.3381,4.4345,121200.0
2008-11-14 15:00:00,5.98,6.02,5.82,5.87,186900.0,4.4345,4.4641,4.3158,4.3529,186900.0
2008-11-14 15:30:00,5.87,5.88,5.71,5.73,384200.0,4.3529,4.3603,4.2342,4.2491,384200.0
2008-11-17 09:30:00,5.65,5.84,5.54,5.81,87400.0,4.1898,4.3306,4.1082,4.3084,87400.0
2008-11-17 10:00:00,5.81,5.82,5.66,5.7,78200.0,4.3084,4.3158,4.1972,4.2268,78200.0
2008-11-17 10:30:00,5.7,5.75,5.67,5.75,89500.0,4.2268,4.2639,4.2046,4.2639,89500.0
2008-11-17 11:00:00,5.75,5.86,5.75,5.84,134000.0,4.2639,4.3455,4.2639,4.3306,134000.0
2008-11-17 11:30:00,5.85,5.88,5.77,5.87,154900.0,4.3381,4.3603,4.2787,4.3529,154900.0
2008-11-17 12:00:00,5.88,5.95,5.86,5.91,126500.0,4.3603,4.4122,4.3455,4.3826,126500.0
2008-11-17 12:30:00,5.91,5.97,5.88,5.91,87000.0,4.3826,4.427,4.3603,4.3826,87000.0
2008-11-17 13:00:00,5.92,5.92,5.86,5.92,81600.0,4.39,4.39,4.3455,4.39,81600.0
2008-11-17 13:30:00,5.92,5.93,5.82,5.86,106500.0,4.39,4.3974,4.3158,4.3455,106500.0
2008-11-17 14:00:00,5.86,5.97,5.85,5.87,209500.0,4.3455,4.427,4.3381,4.3529,209500.0
2008-11-17 14:30:00,5.88,5.96,5.86,5.86,200900.0,4.3603,4.4196,4.3455,4.3455,200900.0
2008-11-17 15:00:00,5.86,5.97,5.84,5.93,283600.0,4.3455,4.427,4.3306,4.3974,283600.0
2008-11-17 15:30:00,5.92,5.94,5.84,5.86,351600.0,4.39,4.4048,4.3306,4.3455,351600.0
2008-11-18 09:30:00,5.86,5.97,5.79,5.86,116900.0,4.3455,4.427,4.2936,4.3455,116900.0
2008-11-18 10:00:00,5.87,5.87,5.72,5.86,95800.0,4.3529,4.3529,4.2417,4.3455,95800.0
2008-11-18 10:30:00,5.87,5.88,5.79,5.83,104500.0,4.3529,4.3603,4.2936,4.3232,104500.0
2008-11-18 11:00:00,5.82,5.82,5.73,5.77,50700.0,4.3158,4.3158,4.2491,4.2787,50700.0
2008-11-18 11:30:00,5.76,5.8,5.74,5.74,90500.0,4.2713,4.301,4.2565,4.2565,90500.0
2008-11-18 12:00:00,5.74,5.75,5.63,5.63,73500.0,4.2565,4.2639,4.1749,4.1749,73500.0
2008-11-18 12:30:00,5.63,5.63,5.56,5.59,67200.0,4.1749,4.1749,4.123,4.1453,67200.0
2008-11-18 13:00:00,5.59,5.59,5.52,5.55,57600.0,4.1453,4.1453,4.0934,4.1156,57600.0
2008-11-18 13:30:00,5.54,5.55,5.43,5.53,154900.0,4.1082,4.1156,4.0266,4.1008,154900.0
2008-11-18 14:00:00,5.54,5.54,5.45,5.5,72200.0,4.1082,4.1082,4.0414,4.0785,72200.0
2008-11-18 14:30:00,5.5,5.51,5.41,5.43,120800.0,4.0785,4.0859,4.0118,4.0266,120800.0
2008-11-18 15:00:00,5.44,5.57,5.43,5.51,160800.0,4.034,4.1304,4.0266,4.0859,160800.0
2008-11-18 15:30:00,5.51,5.69,5.45,5.65,316000.0,4.0859,4.2194,4.0414,4.1898,316000.0
2008-11-19 09:30:00,5.65,5.71,5.59,5.7,145300.0,4.1898,4.2342,4.1453,4.2268,145300.0
2008-11-19 10:00:00,5.69,5.82,5.69,5.72,170700.0,4.2194,4.3158,4.2194,4.2417,170700.0
2008-11-19 10:30:00,5.72,5.73,5.53,5.53,108700.0,4.2417,4.2491,4.1008,4.1008,108700.0
2008-11-19 11:00:00,5.54,5.57,5.46,5.46,129300.0,4.1082,4.1304,4.0489,4.0489,129300.0
2008-11-19 11:30:00,5.46,5.49,5.41,5.47,122900.0,4.0489,4.0711,4.0118,4.0563,122900.0
2008-11-19 12:00:00,5.47,5.47,5.42,5.45,107700.0,4.0563,4.0563,4.0192,4.0414,107700.0
2008-11-19 12:30:00,5.45,5.46,5.37,5.39,202900.0,4.0414,4.0489,3.9821,3.9969,202900.0
2008-11-19 13:00:00,5.38,5.4,5.35,5.37,126400.0,3.9895,4.0044,3.9673,3.9821,126400.0
2008-11-19 13:30:00,5.36,5.42,5.35,5.39,130900.0,3.9747,4.0192,3.9673,3.9969,130900.0
2008-11-19 14:00:00,5.4,5.4,5.33,5.37,185300.0,4.0044,4.0044,3.9525,3.9821,185300.0
2008-11-19 14:30:00,5.36,5.45,5.33,5.37,290200.0,3.9747,4.0414,3.9525,3.9821,290200.0
2008-11-19 15:00:00,5.37,5.4,5.29,5.34,260500.0,3.9821,4.0044,3.9228,3.9599,260500.0
2008-11-19 15:30:00,5.33,5.36,5.21,5.26,579900.0,3.9525,3.9747,3.8635,3.9005,579900.0
2008-11-20 09:30:00,5.2,5.3,4.97,4.98,171500.0,3.8561,3.9302,3.6855,3.6929,171500.0
2008-11-20 10:00:00,4.98,5.02,4.89,4.99,182700.0,3.6929,3.7226,3.6262,3.7003,182700.0
2008-11-20 10:30:00,4.99,5.06,4.92,4.94,330100.0,3.7003,3.7522,3.6484,3.6633,330100.0
2008-11-20 11:00:00,4.94,5.0,4.85,4.9,503200.0,3.6633,3.7077,3.5965,3.6336,503200.0
2008-11-20 11:30:00,4.9,4.9,4.83,4.83,839900.0,3.6336,3.6336,3.5817,3.5817,839900.0
2008-11-20 12:00:00,4.83,4.83,4.65,4.74,393100.0,3.5817,3.5817,3.4482,3.5149,393100.0
2008-11-20 12:30:00,4.74,4.89,4.73,4.79,522500.0,3.5149,3.6262,3.5075,3.552,522500.0
2008-11-20 13:00:00,4.78,4.78,4.66,4.7,175400.0,3.5446,3.5446,3.4556,3.4853,175400.0
2008-11-20 13:30:00,4.69,4.75,4.66,4.74,143600.0,3.4779,3.5224,3.4556,3.5149,143600.0
2008-11-20 14:00:00,4.75,4.77,4.63,4.63,138400.0,3.5224,3.5372,3.4334,3.4334,138400.0
2008-11-20 14:30:00,4.63,4.66,4.53,4.54,245700.0,3.4334,3.4556,3.3592,3.3666,245700.0
2008-11-20 15:00:00,4.54,4.58,4.43,4.45,370200.0,3.3666,3.3963,3.2851,3.2999,370200.0
2008-11-20 15:30:00,4.45,4.47,4.25,4.31,554800.0,3.2999,3.3147,3.1516,3.1961,554800.0
2008-11-21 09:30:00,4.42,4.46,4.3,4.32,204200.0,3.2776,3.3073,3.1887,3.2035,204200.0
2008-11-21 10:00:00,4.32,4.41,4.31,4.35,202400.0,3.2035,3.2702,3.1961,3.2257,202400.0
2008-11-21 10:30:00,4.35,4.36,4.14,4.17,183700.0,3.2257,3.2332,3.07,3.0923,183700.0
2008-11-21 11:00:00,4.17,4.32,4.15,4.29,155500.0,3.0923,3.2035,3.0774,3.1812,155500.0
2008-11-21 11:30:00,4.3,4.34,4.24,4.26,118600.0,3.1887,3.2183,3.1442,3.159,118600.0
2008-11-21 12:00:00,4.27,4.33,4.22,4.26,133500.0,3.1664,3.2109,3.1293,3.159,133500.0
2008-11-21 12:30:00,4.27,4.33,4.26,4.31,92100.0,3.1664,3.2109,3.159,3.1961,92100.0
2008-11-21 13:00:00,4.3,4.34,4.3,4.32,82300.0,3.1887,3.2183,3.1887,3.2035,82300.0
2008-11-21 13:30:00,4.32,4.34,4.26,4.26,127000.0,3.2035,3.2183,3.159,3.159,127000.0
2008-11-21 14:00:00,4.25,4.33,4.25,4.29,274600.0,3.1516,3.2109,3.1516,3.1812,274600.0
2008-11-21 14:30:00,4.29,4.3,4.19,4.23,245100.0,3.1812,3.1887,3.1071,3.1368,245100.0
2008-11-21 15:00:00,4.24,4.41,4.24,4.39,252600.0,3.1442,3.2702,3.1442,3.2554,252600.0
2008-11-21 15:30:00,4.38,4.54,4.37,4.52,299900.0,3.248,3.3666,3.2406,3.3518,299900.0
2008-11-24 09:30:00,4.55,4.77,4.48,4.55,71700.0,3.374,3.5372,3.3221,3.374,71700.0
2008-11-24 10:00:00,4.55,4.61,4.53,4.61,59600.0,3.374,3.4185,3.3592,3.4185,59600.0
2008-11-24 10:30:00,4.61,4.65,4.57,4.59,75200.0,3.4185,3.4482,3.3889,3.4037,75200.0
2008-11-24 11:00:00,4.59,4.61,4.57,4.59,71300.0,3.4037,3.4185,3.3889,3.4037,71300.0
2008-11-24 11:30:00,4.58,4.62,4.57,4.58,131700.0,3.3963,3.426,3.3889,3.3963,131700.0
2008-11-24 12:00:00,4.59,4.59,4.51,4.52,207700.0,3.4037,3.4037,3.3444,3.3518,207700.0
2008-11-24 12:30:00,4.52,4.61,4.51,4.61,69600.0,3.3518,3.4185,3.3444,3.4185,69600.0
2008-11-24 13:00:00,4.6,4.64,4.6,4.63,43100.0,3.4111,3.4408,3.4111,3.4334,43100.0
2008-11-24 13:30:00,4.63,4.65,4.61,4.64,46200.0,3.4334,3.4482,3.4185,3.4408,46200.0
2008-11-24 14:00:00,4.64,4.65,4.62,4.65,79600.0,3.4408,3.4482,3.426,3.4482,79600.0
2008-11-24 14:30:00,4.65,4.67,4.63,4.65,109100.0,3.4482,3.463,3.4334,3.4482,109100.0
2008-11-24 15:00:00,4.65,4.79,4.65,4.78,306500.0,3.4482,3.552,3.4482,3.5446,306500.0
2008-11-24 15:30:00,4.79,4.85,4.7,4.84,298600.0,3.552,3.5965,3.4853,3.5891,298600.0
2008-11-25 09:30:00,4.92,5.02,4.78,5.02,156200.0,3.6484,3.7226,3.5446,3.7226,156200.0
2008-11-25 10:00:00,5.03,5.12,4.91,4.97,220200.0,3.73,3.7967,3.641,3.6855,220200.0
2008-11-25 10:30:00,4.97,4.99,4.92,4.93,87100.0,3.6855,3.7003,3.6484,3.6558,87100.0
2008-11-25 11:00:00,4.92,5.0,4.85,4.98,117200.0,3.6484,3.7077,3.5965,3.6929,117200.0
2008-11-25 11:30:00,4.97,5.03,4.96,4.98,177500.0,3.6855,3.73,3.6781,3.6929,177500.0
2008-11-25 12:00:00,4.98,5.01,4.97,4.99,86700.0,3.6929,3.7152,3.6855,3.7003,86700.0
2008-11-25 12:30:00,5.0,5.02,4.95,5.0,109300.0,3.7077,3.7226,3.6707,3.7077,109300.0
2008-11-25 13:00:00,4.99,5.12,4.97,5.11,238400.0,3.7003,3.7967,3.6855,3.7893,238400.0
2008-11-25 13:30:00,5.1,5.15,5.09,5.1,163600.0,3.7819,3.819,3.7745,3.7819,163600.0
2008-11-25 14:00:00,5.11,5.12,5.08,5.09,185000.0,3.7893,3.7967,3.7671,3.7745,185000.0
2008-11-25 14:30:00,5.09,5.22,5.08,5.2,144300.0,3.7745,3.8709,3.7671,3.8561,144300.0
2008-11-25 15:00:00,5.2,5.25,5.17,5.2,343600.0,3.8561,3.8931,3.8338,3.8561,343600.0
2008-11-25 15:30:00,5.2,5.41,5.18,5.34,587500.0,3.8561,4.0118,3.8412,3.9599,587500.0
2008-11-26 09:30:00,5.24,5.38,5.22,5.3,69400.0,3.8857,3.9895,3.8709,3.9302,69400.0
2008-11-26 10:00:00,5.29,5.41,5.29,5.36,55100.0,3.9228,4.0118,3.9228,3.9747,55100.0
2008-11-26 10:30:00,5.35,5.37,5.29,5.35,115200.0,3.9673,3.9821,3.9228,3.9673,115200.0
2008-11-26 11:00:00,5.35,5.45,5.3,5.45,139400.0,3.9673,4.0414,3.9302,4.0414,139400.0
2008-11-26 11:30:00,5.45,5.56,5.45,5.56,155800.0,4.0414,4.123,4.0414,4.123,155800.0
2008-11-26 12:00:00,5.55,5.58,5.5,5.53,84000.0,4.1156,4.1378,4.0785,4.1008,84000.0
2008-11-26 12:30:00,5.53,5.56,5.51,5.55,54100.0,4.1008,4.123,4.0859,4.1156,54100.0
2008-11-26 13:00:00,5.55,5.61,5.52,5.54,101300.0,4.1156,4.1601,4.0934,4.1082,101300.0
2008-11-26 13:30:00,5.54,5.55,5.48,5.51,61000.0,4.1082,4.1156,4.0637,4.0859,61000.0
2008-11-26 14:00:00,5.51,5.56,5.48,5.56,67400.0,4.0859,4.123,4.0637,4.123,67400.0
2008-11-26 14:30:00,5.56,5.64,5.56,5.62,109100.0,4.123,4.1823,4.123,4.1675,109100.0
2008-11-26 15:00:00,5.62,5.67,5.59,5.65,140500.0,4.1675,4.2046,4.1453,4.1898,140500.0
2008-11-26 15:30:00,5.64,5.68,5.54,5.57,310700.0,4.1823,4.212,4.1082,4.1304,310700.0
2008-11-28 09:30:00,5.72,5.72,5.54,5.54,68400.0,4.2417,4.2417,4.1082,4.1082,68400.0
2008-11-28 10:00:00,5.54,5.66,5.54,5.65,58700.0,4.1082,4.1972,4.1082,4.1898,58700.0
2008-11-28 10:30:00,5.65,5.76,5.64,5.7,158900.0,4.1898,4.2713,4.1823,4.2268,158900.0
2008-11-28 11:00:00,5.7,5.73,5.67,5.73,111000.0,4.2268,4.2491,4.2046,4.2491,111000.0
2008-11-28 11:30:00,5.73,5.79,5.68,5.78,123500.0,4.2491,4.2936,4.212,4.2862,123500.0
2008-11-28 12:00:00,5.79,5.84,5.77,5.8,268500.0,4.2936,4.3306,4.2787,4.301,268500.0
2008-11-28 12:30:00,5.8,5.82,5.72,5.8,317900.0,4.301,4.3158,4.2417,4.301,317900.0
2008-11-28 13:00:00,5.82,5.82,5.82,5.82,92500.0,4.3158,4.3158,4.3158,4.3158,92500.0
2008-11-28 13:30:00,5.82,5.82,5.82,5.82,0.0,4.3158,4.3158,4.3158,4.3158,0.0
2008-11-28 14:00:00,5.82,5.82,5.82,5.82,0.0,4.3158,4.3158,4.3158,4.3158,0.0
2008-11-28 14:30:00,5.82,5.82,5.82,5.82,0.0,4.3158,4.3158,4.3158,4.3158,0.0
2008-11-28 15:00:00,5.82,5.82,5.82,5.82,0.0,4.3158,4.3158,4.3158,4.3158,0.0
2008-11-28 15:30:00,5.82,5.82,5.82,5.82,0.0,4.3158,4.3158,4.3158,4.3158,0.0
2008-12-01 09:30:00,5.7,5.79,5.34,5.34,167600.0,4.2268,4.2936,3.9599,3.9599,167600.0
2008-12-01 10:00:00,5.34,5.45,5.28,5.43,159200.0,3.9599,4.0414,3.9154,4.0266,159200.0
2008-12-01 10:30:00,5.43,5.53,5.41,5.49,96900.0,4.0266,4.1008,4.0118,4.0711,96900.0
2008-12-01 11:00:00,5.49,5.49,5.45,5.46,85200.0,4.0711,4.0711,4.0414,4.0489,85200.0
2008-12-01 11:30:00,5.46,5.49,5.45,5.48,92200.0,4.0489,4.0711,4.0414,4.0637,92200.0
2008-12-01 12:00:00,5.48,5.49,5.4,5.41,107600.0,4.0637,4.0711,4.0044,4.0118,107600.0
2008-12-01 12:30:00,5.4,5.41,5.31,5.33,82300.0,4.0044,4.0118,3.9376,3.9525,82300.0
2008-12-01 13:00:00,5.32,5.4,5.32,5.35,96400.0,3.945,4.0044,3.945,3.9673,96400.0
2008-12-01 13:30:00,5.35,5.4,5.31,5.36,85700.0,3.9673,4.0044,3.9376,3.9747,85700.0
2008-12-01 14:00:00,5.35,5.35,5.28,5.33,85100.0,3.9673,3.9673,3.9154,3.9525,85100.0
2008-12-01 14:30:00,5.34,5.41,5.32,5.35,97400.0,3.9599,4.0118,3.945,3.9673,97400.0
2008-12-01 15:00:00,5.35,5.37,5.29,5.3,120400.0,3.9673,3.9821,3.9228,3.9302,120400.0
2008-12-01 15:30:00,5.3,5.31,5.14,5.15,226200.0,3.9302,3.9376,3.8116,3.819,226200.0
2008-12-02 09:30:00,5.21,5.21,5.03,5.13,182600.0,3.8635,3.8635,3.73,3.8041,182600.0
2008-12-02 10:00:00,5.13,5.26,5.13,5.26,213500.0,3.8041,3.9005,3.8041,3.9005,213500.0
2008-12-02 10:30:00,5.27,5.34,5.23,5.32,173800.0,3.908,3.9599,3.8783,3.945,173800.0
2008-12-02 11:00:00,5.32,5.32,5.22,5.26,139600.0,3.945,3.945,3.8709,3.9005,139600.0
2008-12-02 11:30:00,5.27,5.3,5.21,5.28,102100.0,3.908,3.9302,3.8635,3.9154,102100.0
2008-12-02 12:00:00,5.29,5.29,5.22,5.22,109400.0,3.9228,3.9228,3.8709,3.8709,109400.0
2008-12-02 12:30:00,5.22,5.23,5.14,5.19,163400.0,3.8709,3.8783,3.8116,3.8486,163400.0
2008-12-02 13:00:00,5.18,5.19,5.12,5.12,116600.0,3.8412,3.8486,3.7967,3.7967,116600.0
2008-12-02 13:30:00,5.12,5.13,4.99,5.04,263800.0,3.7967,3.8041,3.7003,3.7374,263800.0
2008-12-02 14:00:00,5.04,5.05,4.96,4.98,110400.0,3.7374,3.7448,3.6781,3.6929,110400.0
2008-12-02 14:30:00,4.98,5.07,4.97,5.07,142600.0,3.6929,3.7597,3.6855,3.7597,142600.0
2008-12-02 15:00:00,5.07,5.16,4.99,5.12,244900.0,3.7597,3.8264,3.7003,3.7967,244900.0
2008-12-02 15:30:00,5.12,5.16,5.02,5.12,359300.0,3.7967,3.8264,3.7226,3.7967,359300.0
2008-12-03 09:30:00,5.05,5.11,5.0,5.04,63500.0,3.7448,3.7893,3.7077,3.7374,63500.0
2008-12-03 10:00:00,5.04,5.23,4.98,5.22,191600.0,3.7374,3.8783,3.6929,3.8709,191600.0
2008-12-03 10:30:00,5.23,5.36,5.21,5.36,138100.0,3.8783,3.9747,3.8635,3.9747,138100.0
2008-12-03 11:00:00,5.36,5.43,5.26,5.33,160300.0,3.9747,4.0266,3.9005,3.9525,160300.0
2008-12-03 11:30:00,5.34,5.37,5.26,5.32,155300.0,3.9599,3.9821,3.9005,3.945,155300.0
2008-12-03 12:00:00,5.31,5.32,5.09,5.19,300300.0,3.9376,3.945,3.7745,3.8486,300300.0
2008-12-03 12:30:00,5.19,5.28,5.16,5.22,146000.0,3.8486,3.9154,3.8264,3.8709,146000.0
2008-12-03 13:00:00,5.22,5.28,5.15,5.17,102900.0,3.8709,3.9154,3.819,3.8338,102900.0
2008-12-03 13:30:00,5.16,5.17,5.1,5.12,136000.0,3.8264,3.8338,3.7819,3.7967,136000.0
2008-12-03 14:00:00,5.13,5.25,5.12,5.21,128400.0,3.8041,3.8931,3.7967,3.8635,128400.0
2008-12-03 14:30:00,5.22,5.35,5.22,5.26,129500.0,3.8709,3.9673,3.8709,3.9005,129500.0
2008-12-03 15:00:00,5.26,5.34,5.2,5.29,217600.0,3.9005,3.9599,3.8561,3.9228,217600.0
2008-12-03 15:30:00,5.3,5.42,5.26,5.37,284000.0,3.9302,4.0192,3.9005,3.9821,284000.0
2008-12-04 09:30:00,5.26,5.39,5.18,5.34,106900.0,3.9005,3.9969,3.8412,3.9599,106900.0
2008-12-04 10:00:00,5.33,5.44,5.32,5.37,105900.0,3.9525,4.034,3.945,3.9821,105900.0
2008-12-04 10:30:00,5.38,5.44,5.36,5.43,61000.0,3.9895,4.034,3.9747,4.0266,61000.0
2008-12-04 11:00:00,5.42,5.43,5.37,5.4,92200.0,4.0192,4.0266,3.9821,4.0044,92200.0
2008-12-04 11:30:00,5.39,5.45,5.35,5.4,85200.0,3.9969,4.0414,3.9673,4.0044,85200.0
2008-12-04 12:00:00,5.41,5.42,5.38,5.4,129600.0,4.0118,4.0192,3.9895,4.0044,129600.0
2008-12-04 12:30:00,5.39,5.41,5.36,5.38,288500.0,3.9969,4.0118,3.9747,3.9895,288500.0
2008-12-04 13:00:00,5.38,5.38,5.28,5.28,112500.0,3.9895,3.9895,3.9154,3.9154,112500.0
2008-12-04 13:30:00,5.27,5.28,5.21,5.22,196400.0,3.908,3.9154,3.8635,3.8709,196400.0
2008-12-04 14:00:00,5.21,5.25,5.19,5.2,202800.0,3.8635,3.8931,3.8486,3.8561,202800.0
2008-12-04 14:30:00,5.2,5.24,5.13,5.15,310600.0,3.8561,3.8857,3.8041,3.819,310600.0
2008-12-04 15:00:00,5.15,5.15,4.93,4.95,338100.0,3.819,3.819,3.6558,3.6707,338100.0
2008-12-04 15:30:00,4.94,5.12,4.91,5.1,437800.0,3.6633,3.7967,3.641,3.7819,437800.0
2008-12-05 09:30:00,5.05,5.05,4.81,4.84,240100.0,3.7448,3.7448,3.5669,3.5891,240100.0
2008-12-05 10:00:00,4.82,4.89,4.75,4.8,190900.0,3.5743,3.6262,3.5224,3.5594,190900.0
2008-12-05 10:30:00,4.8,4.8,4.74,4.8,141700.0,3.5594,3.5594,3.5149,3.5594,141700.0
2008-12-05 11:00:00,4.79,4.82,4.75,4.79,115900.0,3.552,3.5743,3.5224,3.552,115900.0
2008-12-05 11:30:00,4.78,4.82,4.77,4.78,174200.0,3.5446,3.5743,3.5372,3.5446,174200.0
2008-12-05 12:00:00,4.79,4.87,4.78,4.87,201500.0,3.552,3.6113,3.5446,3.6113,201500.0
2008-12-05 12:30:00,4.87,4.93,4.85,4.91,212900.0,3.6113,3.6558,3.5965,3.641,212900.0
2008-12-05 13:00:00,4.9,5.0,4.9,4.96,339300.0,3.6336,3.7077,3.6336,3.6781,339300.0
2008-12-05 13:30:00,4.95,5.12,4.95,5.08,195900.0,3.6707,3.7967,3.6707,3.7671,195900.0
2008-12-05 14:00:00,5.08,5.1,4.98,5.0,142800.0,3.7671,3.7819,3.6929,3.7077,142800.0
2008-12-05 14:30:00,4.99,5.16,4.98,5.1,381500.0,3.7003,3.8264,3.6929,3.7819,381500.0
2008-12-05 15:00:00,5.11,5.26,5.02,5.24,387700.0,3.7893,3.9005,3.7226,3.8857,387700.0
2008-12-05 15:30:00,5.24,5.32,5.16,5.25,677800.0,3.8857,3.945,3.8264,3.8931,677800.0
2008-12-08 09:30:00,5.35,5.49,5.11,5.14,309000.0,3.9673,4.0711,3.7893,3.8116,309000.0
2008-12-08 10:00:00,5.13,5.24,5.09,5.24,197700.0,3.8041,3.8857,3.7745,3.8857,197700.0
2008-12-08 10:30:00,5.24,5.24,5.14,5.19,226500.0,3.8857,3.8857,3.8116,3.8486,226500.0
2008-12-08 11:00:00,5.19,5.22,5.14,5.16,232500.0,3.8486,3.8709,3.8116,3.8264,232500.0
2008-12-08 11:30:00,5.16,5.2,5.13,5.13,101800.0,3.8264,3.8561,3.8041,3.8041,101800.0
2008-12-08 12:00:00,5.13,5.19,5.11,5.15,111900.0,3.8041,3.8486,3.7893,3.819,111900.0
2008-12-08 12:30:00,5.16,5.16,5.05,5.07,129700.0,3.8264,3.8264,3.7448,3.7597,129700.0
2008-12-08 13:00:00,5.06,5.12,5.06,5.11,127700.0,3.7522,3.7967,3.7522,3.7893,127700.0
2008-12-08 13:30:00,5.1,5.1,5.07,5.08,190400.0,3.7819,3.7819,3.7597,3.7671,190400.0
2008-12-08 14:00:00,5.08,5.1,5.08,5.1,177900.0,3.7671,3.7819,3.7671,3.7819,177900.0
2008-12-08 14:30:00,5.1,5.15,5.08,5.14,243500.0,3.7819,3.819,3.7671,3.8116,243500.0
2008-12-08 15:00:00,5.14,5.19,5.13,5.18,273300.0,3.8116,3.8486,3.8041,3.8412,273300.0
2008-12-08 15:30:00,5.19,5.27,5.16,5.2,1428100.0,3.8486,3.908,3.8264,3.8561,1428100.0
2008-12-09 09:30:00,5.17,5.26,5.1,5.25,516900.0,3.8338,3.9005,3.7819,3.8931,516900.0
2008-12-09 10:00:00,5.25,5.44,5.24,5.36,489700.0,3.8931,4.034,3.8857,3.9747,489700.0
2008-12-09 10:30:00,5.36,5.4,5.31,5.34,109900.0,3.9747,4.0044,3.9376,3.9599,109900.0
2008-12-09 11:00:00,5.33,5.35,5.23,5.25,116600.0,3.9525,3.9673,3.8783,3.8931,116600.0
2008-12-09 11:30:00,5.25,5.32,5.24,5.3,111900.0,3.8931,3.945,3.8857,3.9302,111900.0
2008-12-09 12:00:00,5.3,5.32,5.25,5.26,57700.0,3.9302,3.945,3.8931,3.9005,57700.0
2008-12-09 12:30:00,5.26,5.27,5.25,5.25,160000.0,3.9005,3.908,3.8931,3.8931,160000.0
2008-12-09 13:00:00,5.26,5.26,5.21,5.25,456100.0,3.9005,3.9005,3.8635,3.8931,456100.0
2008-12-09 13:30:00,5.25,5.26,5.18,5.2,187500.0,3.8931,3.9005,3.8412,3.8561,187500.0
2008-12-09 14:00:00,5.2,5.2,5.15,5.16,103600.0,3.8561,3.8561,3.819,3.8264,103600.0
2008-12-09 14:30:00,5.15,5.19,5.15,5.16,433900.0,3.819,3.8486,3.819,3.8264,433900.0
2008-12-09 15:00:00,5.16,5.18,5.12,5.15,502000.0,3.8264,3.8412,3.7967,3.819,502000.0
2008-12-09 15:30:00,5.14,5.15,5.11,5.13,327900.0,3.8116,3.819,3.7893,3.8041,327900.0
2008-12-10 09:30:00,5.19,5.27,5.12,5.17,716100.0,3.8486,3.908,3.7967,3.8338,716100.0
2008-12-10 10:00:00,5.15,5.36,5.14,5.36,153600.0,3.819,3.9747,3.8116,3.9747,153600.0
2008-12-10 10:30:00,5.36,5.4,5.33,5.34,109400.0,3.9747,4.0044,3.9525,3.9599,109400.0
2008-12-10 11:00:00,5.34,5.43,5.34,5.37,344900.0,3.9599,4.0266,3.9599,3.9821,344900.0
2008-12-10 11:30:00,5.38,5.39,5.33,5.36,106100.0,3.9895,3.9969,3.9525,3.9747,106100.0
2008-12-10 12:00:00,5.36,5.42,5.3,5.33,255700.0,3.9747,4.0192,3.9302,3.9525,255700.0
2008-12-10 12:30:00,5.32,5.35,5.29,5.33,78500.0,3.945,3.9673,3.9228,3.9525,78500.0
2008-12-10 13:00:00,5.33,5.41,5.33,5.36,73500.0,3.9525,4.0118,3.9525,3.9747,73500.0
2008-12-10 13:30:00,5.36,5.38,5.25,5.26,81900.0,3.9747,3.9895,3.8931,3.9005,81900.0
2008-12-10 14:00:00,5.26,5.29,5.23,5.27,99900.0,3.9005,3.9228,3.8783,3.908,99900.0
2008-12-10 14:30:00,5.27,5.36,5.25,5.3,141800.0,3.908,3.9747,3.8931,3.9302,141800.0
2008-12-10 15:00:00,5.31,5.35,5.27,5.35,138800.0,3.9376,3.9673,3.908,3.9673,138800.0
2008-12-10 15:30:00,5.35,5.38,5.28,5.38,216100.0,3.9673,3.9895,3.9154,3.9895,216100.0
2008-12-11 09:30:00,5.3,5.4,5.24,5.38,127600.0,3.9302,4.0044,3.8857,3.9895,127600.0
2008-12-11 10:00:00,5.38,5.4,5.31,5.31,125000.0,3.9895,4.0044,3.9376,3.9376,125000.0
2008-12-11 10:30:00,5.31,5.35,5.26,5.27,122300.0,3.9376,3.9673,3.9005,3.908,122300.0
2008-12-11 11:00:00,5.28,5.38,5.27,5.38,217900.0,3.9154,3.9895,3.908,3.9895,217900.0
2008-12-11 11:30:00,5.38,5.4,5.35,5.38,160100.0,3.9895,4.0044,3.9673,3.9895,160100.0
2008-12-11 12:00:00,5.39,5.4,5.35,5.35,182000.0,3.9969,4.0044,3.9673,3.9673,182000.0
2008-12-11 12:30:00,5.35,5.46,5.35,5.42,255400.0,3.9673,4.0489,3.9673,4.0192,255400.0
2008-12-11 13:00:00,5.42,5.42,5.32,5.32,151800.0,4.0192,4.0192,3.945,3.945,151800.0
2008-12-11 13:30:00,5.32,5.38,5.31,5.34,118100.0,3.945,3.9895,3.9376,3.9599,118100.0
2008-12-11 14:00:00,5.33,5.34,5.29,5.3,110100.0,3.9525,3.9599,3.9228,3.9302,110100.0
2008-12-11 14:30:00,5.3,5.33,5.21,5.21,147500.0,3.9302,3.9525,3.8635,3.8635,147500.0
2008-12-11 15:00:00,5.21,5.25,5.14,5.2,230500.0,3.8635,3.8931,3.8116,3.8561,230500.0
2008-12-11 15:30:00,5.21,5.28,5.16,5.24,380500.0,3.8635,3.9154,3.8264,3.8857,380500.0
2008-12-12 09:30:00,5.07,5.19,5.01,5.13,72700.0,3.7597,3.8486,3.7152,3.8041,72700.0
2008-12-12 10:00:00,5.12,5.19,5.08,5.18,50300.0,3.7967,3.8486,3.7671,3.8412,50300.0
2008-12-12 10:30:00,5.19,5.19,5.06,5.18,133800.0,3.8486,3.8486,3.7522,3.8412,133800.0
2008-12-12 11:00:00,5.18,5.23,5.14,5.17,36700.0,3.8412,3.8783,3.8116,3.8338,36700.0
2008-12-12 11:30:00,5.17,5.2,5.14,5.19,63200.0,3.8338,3.8561,3.8116,3.8486,63200.0
2008-12-12 12:00:00,5.19,5.24,5.17,5.18,101400.0,3.8486,3.8857,3.8338,3.8412,101400.0
2008-12-12 12:30:00,5.17,5.24,5.17,5.23,80100.0,3.8338,3.8857,3.8338,3.8783,80100.0
2008-12-12 13:00:00,5.24,5.33,5.23,5.28,280700.0,3.8857,3.9525,3.8783,3.9154,280700.0
2008-12-12 13:30:00,5.29,5.3,5.2,5.23,56700.0,3.9228,3.9302,3.8561,3.8783,56700.0
2008-12-12 14:00:00,5.23,5.32,5.23,5.28,95500.0,3.8783,3.945,3.8783,3.9154,95500.0
2008-12-12 14:30:00,5.27,5.37,5.21,5.35,137800.0,3.908,3.9821,3.8635,3.9673,137800.0
2008-12-12 15:00:00,5.34,5.37,5.23,5.31,180000.0,3.9599,3.9821,3.8783,3.9376,180000.0
2008-12-12 15:30:00,5.3,5.34,5.25,5.32,153300.0,3.9302,3.9599,3.8931,3.945,153300.0
2008-12-15 09:30:00,5.36,5.42,5.3,5.35,64900.0,3.9747,4.0192,3.9302,3.9673,64900.0
2008-12-15 10:00:00,5.35,5.35,5.15,5.16,56400.0,3.9673,3.9673,3.819,3.8264,56400.0
2008-12-15 10:30:00,5.16,5.21,5.11,5.11,63200.0,3.8264,3.8635,3.7893,3.7893,63200.0
2008-12-15 11:00:00,5.11,5.15,5.1,5.11,66700.0,3.7893,3.819,3.7819,3.7893,66700.0
2008-12-15 11:30:00,5.11,5.17,5.1,5.16,30000.0,3.7893,3.8338,3.7819,3.8264,30000.0
2008-12-15 12:00:00,5.15,5.21,5.13,5.19,42200.0,3.819,3.8635,3.8041,3.8486,42200.0
2008-12-15 12:30:00,5.19,5.2,5.14,5.14,29400.0,3.8486,3.8561,3.8116,3.8116,29400.0
2008-12-15 13:00:00,5.15,5.16,5.11,5.16,47300.0,3.819,3.8264,3.7893,3.8264,47300.0
2008-12-15 13:30:00,5.16,5.17,5.12,5.14,42600.0,3.8264,3.8338,3.7967,3.8116,42600.0
2008-12-15 14:00:00,5.15,5.18,5.12,5.13,54200.0,3.819,3.8412,3.7967,3.8041,54200.0
2008-12-15 14:30:00,5.13,5.16,5.08,5.09,61700.0,3.8041,3.8264,3.7671,3.7745,61700.0
2008-12-15 15:00:00,5.09,5.09,5.02,5.05,90800.0,3.7745,3.7745,3.7226,3.7448,90800.0
2008-12-15 15:30:00,5.04,5.15,5.01,5.09,198400.0,3.7374,3.819,3.7152,3.7745,198400.0
2008-12-16 09:30:00,5.15,5.3,5.15,5.18,274300.0,3.819,3.9302,3.819,3.8412,274300.0
2008-12-16 10:00:00,5.17,5.26,5.17,5.23,48100.0,3.8338,3.9005,3.8338,3.8783,48100.0
2008-12-16 10:30:00,5.23,5.25,5.21,5.24,26200.0,3.8783,3.8931,3.8635,3.8857,26200.0
2008-12-16 11:00:00,5.25,5.28,5.24,5.25,45100.0,3.8931,3.9154,3.8857,3.8931,45100.0
2008-12-16 11:30:00,5.25,5.29,5.24,5.25,42100.0,3.8931,3.9228,3.8857,3.8931,42100.0
2008-12-16 12:00:00,5.26,5.26,5.22,5.25,28100.0,3.9005,3.9005,3.8709,3.8931,28100.0
2008-12-16 12:30:00,5.25,5.26,5.22,5.23,42200.0,3.8931,3.9005,3.8709,3.8783,42200.0
2008-12-16 13:00:00,5.22,5.23,5.22,5.23,13700.0,3.8709,3.8783,3.8709,3.8783,13700.0
2008-12-16 13:30:00,5.23,5.23,5.2,5.21,74300.0,3.8783,3.8783,3.8561,3.8635,74300.0
2008-12-16 14:00:00,5.21,5.27,5.18,5.25,82500.0,3.8635,3.908,3.8412,3.8931,82500.0
2008-12-16 14:30:00,5.25,5.3,5.2,5.29,86700.0,3.8931,3.9302,3.8561,3.9228,86700.0
2008-12-16 15:00:00,5.29,5.42,5.24,5.41,113900.0,3.9228,4.0192,3.8857,4.0118,113900.0
2008-12-16 15:30:00,5.41,5.47,5.35,5.45,256500.0,4.0118,4.0563,3.9673,4.0414,256500.0
2008-12-17 09:30:00,5.39,5.49,5.32,5.49,69500.0,3.9969,4.0711,3.945,4.0711,69500.0
2008-12-17 10:00:00,5.5,5.5,5.4,5.44,52900.0,4.0785,4.0785,4.0044,4.034,52900.0
2008-12-17 10:30:00,5.44,5.48,5.43,5.45,46400.0,4.034,4.0637,4.0266,4.0414,46400.0
2008-12-17 11:00:00,5.46,5.47,5.41,5.41,22900.0,4.0489,4.0563,4.0118,4.0118,22900.0
2008-12-17 11:30:00,5.41,5.43,5.38,5.43,40700.0,4.0118,4.0266,3.9895,4.0266,40700.0
2008-12-17 12:00:00,5.42,5.49,5.42,5.45,28300.0,4.0192,4.0711,4.0192,4.0414,28300.0
2008-12-17 12:30:00,5.45,5.47,5.42,5.45,83500.0,4.0414,4.0563,4.0192,4.0414,83500.0
2008-12-17 13:00:00,5.46,5.47,5.41,5.41,101000.0,4.0489,4.0563,4.0118,4.0118,101000.0
2008-12-17 13:30:00,5.41,5.43,5.4,5.4,122100.0,4.0118,4.0266,4.0044,4.0044,122100.0
2008-12-17 14:00:00,5.4,5.42,5.36,5.39,97700.0,4.0044,4.0192,3.9747,3.9969,97700.0
2008-12-17 14:30:00,5.39,5.46,5.36,5.43,219800.0,3.9969,4.0489,3.9747,4.0266,219800.0
2008-12-17 15:00:00,5.44,5.45,5.37,5.4,630700.0,4.034,4.0414,3.9821,4.0044,630700.0
2008-12-17 15:30:00,5.41,5.45,5.39,5.41,160900.0,4.0118,4.0414,3.9969,4.0118,160900.0
2008-12-18 09:30:00,5.43,5.48,5.32,5.35,64800.0,4.0266,4.0637,3.945,3.9673,64800.0
2008-12-18 10:00:00,5.35,5.45,5.35,5.45,31000.0,3.9673,4.0414,3.9673,4.0414,31000.0
2008-12-18 10:30:00,5.45,5.47,5.44,5.45,74700.0,4.0414,4.0563,4.034,4.0414,74700.0
2008-12-18 11:00:00,5.45,5.5,5.44,5.5,78200.0,4.0414,4.0785,4.034,4.0785,78200.0
2008-12-18 11:30:00,5.5,5.53,5.48,5.52,128000.0,4.0785,4.1008,4.0637,4.0934,128000.0
2008-12-18 12:00:00,5.53,5.53,5.51,5.52,112600.0,4.1008,4.1008,4.0859,4.0934,112600.0
2008-12-18 12:30:00,5.52,5.55,5.52,5.55,30300.0,4.0934,4.1156,4.0934,4.1156,30300.0
2008-12-18 13:00:00,5.55,5.57,5.54,5.54,47900.0,4.1156,4.1304,4.1082,4.1082,47900.0
2008-12-18 13:30:00,5.54,5.56,5.53,5.55,64900.0,4.1082,4.123,4.1008,4.1156,64900.0
2008-12-18 14:00:00,5.55,5.56,5.52,5.54,62500.0,4.1156,4.123,4.0934,4.1082,62500.0
2008-12-18 14:30:00,5.54,5.58,5.51,5.56,85400.0,4.1082,4.1378,4.0859,4.123,85400.0
2008-12-18 15:00:00,5.55,5.55,5.41,5.43,100300.0,4.1156,4.1156,4.0118,4.0266,100300.0
2008-12-18 15:30:00,5.42,5.56,5.4,5.55,171800.0,4.0192,4.123,4.0044,4.1156,171800.0
2008-12-19 09:30:00,5.58,5.63,5.44,5.46,534600.0,4.1378,4.1749,4.034,4.0489,534600.0
2008-12-19 10:00:00,5.46,5.49,5.38,5.42,160500.0,4.0489,4.0711,3.9895,4.0192,160500.0
2008-12-19 10:30:00,5.42,5.43,5.36,5.36,90800.0,4.0192,4.0266,3.9747,3.9747,90800.0
2008-12-19 11:00:00,5.36,5.37,5.33,5.35,42600.0,3.9747,3.9821,3.9525,3.9673,42600.0
2008-12-19 11:30:00,5.34,5.36,5.28,5.28,46500.0,3.9599,3.9747,3.9154,3.9154,46500.0
2008-12-19 12:00:00,5.27,5.31,5.22,5.31,70400.0,3.908,3.9376,3.8709,3.9376,70400.0
2008-12-19 12:30:00,5.31,5.32,5.26,5.3,46200.0,3.9376,3.945,3.9005,3.9302,46200.0
2008-12-19 13:00:00,5.3,5.35,5.3,5.35,44500.0,3.9302,3.9673,3.9302,3.9673,44500.0
2008-12-19 13:30:00,5.35,5.35,5.29,5.31,78700.0,3.9673,3.9673,3.9228,3.9376,78700.0
2008-12-19 14:00:00,5.31,5.35,5.29,5.31,56200.0,3.9376,3.9673,3.9228,3.9376,56200.0
2008-12-19 14:30:00,5.32,5.35,5.3,5.31,67500.0,3.945,3.9673,3.9302,3.9376,67500.0
2008-12-19 15:00:00,5.31,5.34,5.26,5.32,89200.0,3.9376,3.9599,3.9005,3.945,89200.0
2008-12-19 15:30:00,5.33,5.35,5.28,5.34,246700.0,3.9525,3.9673,3.9154,3.9599,246700.0
2008-12-22 09:30:00,5.33,5.34,5.14,5.15,86000.0,3.9525,3.9599,3.8116,3.819,86000.0
2008-12-22 10:00:00,5.15,5.15,5.07,5.09,119000.0,3.819,3.819,3.7597,3.7745,119000.0
2008-12-22 10:30:00,5.08,5.11,5.06,5.09,85800.0,3.7671,3.7893,3.7522,3.7745,85800.0
2008-12-22 11:00:00,5.09,5.1,5.02,5.03,72100.0,3.7745,3.7819,3.7226,3.73,72100.0
2008-12-22 11:30:00,5.03,5.06,5.01,5.06,42500.0,3.73,3.7522,3.7152,3.7522,42500.0
2008-12-22 12:00:00,5.06,5.07,5.04,5.04,91100.0,3.7522,3.7597,3.7374,3.7374,91100.0
2008-12-22 12:30:00,5.04,5.06,5.04,5.06,71900.0,3.7374,3.7522,3.7374,3.7522,71900.0
2008-12-22 13:00:00,5.06,5.06,5.05,5.06,34100.0,3.7522,3.7522,3.7448,3.7522,34100.0
2008-12-22 13:30:00,5.06,5.07,5.05,5.07,32300.0,3.7522,3.7597,3.7448,3.7597,32300.0
2008-12-22 14:00:00,5.06,5.09,5.03,5.03,159300.0,3.7522,3.7745,3.73,3.73,159300.0
2008-12-22 14:30:00,5.03,5.05,5.0,5.03,110300.0,3.73,3.7448,3.7077,3.73,110300.0
2008-12-22 15:00:00,5.03,5.03,4.97,5.0,118100.0,3.73,3.73,3.6855,3.7077,118100.0
2008-12-22 15:30:00,4.99,5.07,4.99,5.07,533000.0,3.7003,3.7597,3.7003,3.7597,533000.0
2008-12-23 09:30:00,5.06,5.17,5.06,5.11,146300.0,3.7522,3.8338,3.7522,3.7893,146300.0
2008-12-23 10:00:00,5.11,5.15,5.06,5.12,153600.0,3.7893,3.819,3.7522,3.7967,153600.0
2008-12-23 10:30:00,5.11,5.13,5.11,5.13,71400.0,3.7893,3.8041,3.7893,3.8041,71400.0
2008-12-23 11:00:00,5.12,5.13,5.11,5.11,70400.0,3.7967,3.8041,3.7893,3.7893,70400.0
2008-12-23 11:30:00,5.11,5.12,5.09,5.09,94500.0,3.7893,3.7967,3.7745,3.7745,94500.0
2008-12-23 12:00:00,5.1,5.1,5.06,5.08,66200.0,3.7819,3.7819,3.7522,3.7671,66200.0
2008-12-23 12:30:00,5.08,5.08,5.04,5.05,65900.0,3.7671,3.7671,3.7374,3.7448,65900.0
2008-12-23 13:00:00,5.05,5.09,5.05,5.08,76900.0,3.7448,3.7745,3.7448,3.7671,76900.0
2008-12-23 13:30:00,5.08,5.08,5.07,5.07,45600.0,3.7671,3.7671,3.7597,3.7597,45600.0
2008-12-23 14:00:00,5.07,5.11,5.07,5.09,120600.0,3.7597,3.7893,3.7597,3.7745,120600.0
2008-12-23 14:30:00,5.1,5.1,5.05,5.08,89300.0,3.7819,3.7819,3.7448,3.7671,89300.0
2008-12-23 15:00:00,5.09,5.11,5.05,5.09,177900.0,3.7745,3.7893,3.7448,3.7745,177900.0
2008-12-23 15:30:00,5.09,5.1,5.07,5.09,143200.0,3.7745,3.7819,3.7597,3.7745,143200.0
2008-12-24 09:30:00,5.1,5.15,5.0,5.1,54400.0,3.7819,3.819,3.7077,3.7819,54400.0
2008-12-24 10:00:00,5.1,5.12,5.09,5.11,359700.0,3.7819,3.7967,3.7745,3.7893,359700.0
2008-12-24 10:30:00,5.11,5.11,5.09,5.1,55500.0,3.7893,3.7893,3.7745,3.7819,55500.0
2008-12-24 11:00:00,5.1,5.1,5.09,5.1,41100.0,3.7819,3.7819,3.7745,3.7819,41100.0
2008-12-24 11:30:00,5.1,5.1,5.07,5.09,89900.0,3.7819,3.7819,3.7597,3.7745,89900.0
2008-12-24 12:00:00,5.09,5.09,5.08,5.08,31900.0,3.7745,3.7745,3.7671,3.7671,31900.0
2008-12-24 12:30:00,5.08,5.09,5.04,5.06,123900.0,3.7671,3.7745,3.7374,3.7522,123900.0
2008-12-26 09:30:00,5.05,5.07,5.02,5.05,57900.0,3.7448,3.7597,3.7226,3.7448,57900.0
2008-12-26 10:00:00,5.05,5.06,5.04,5.05,26100.0,3.7448,3.7522,3.7374,3.7448,26100.0
2008-12-26 10:30:00,5.05,5.07,5.04,5.07,45800.0,3.7448,3.7597,3.7374,3.7597,45800.0
2008-12-26 11:00:00,5.07,5.07,5.04,5.05,55800.0,3.7597,3.7597,3.7374,3.7448,55800.0
2008-12-26 11:30:00,5.06,5.06,5.01,5.01,36700.0,3.7522,3.7522,3.7152,3.7152,36700.0
2008-12-26 12:00:00,5.02,5.04,5.01,5.04,17600.0,3.7226,3.7374,3.7152,3.7374,17600.0
2008-12-26 12:30:00,5.04,5.06,5.03,5.05,23800.0,3.7374,3.7522,3.73,3.7448,23800.0
2008-12-26 13:00:00,5.05,5.05,5.04,5.05,18400.0,3.7448,3.7448,3.7374,3.7448,18400.0
2008-12-26 13:30:00,5.05,5.06,5.04,5.05,56700.0,3.7448,3.7522,3.7374,3.7448,56700.0
2008-12-26 14:00:00,5.05,5.07,5.05,5.06,46400.0,3.7448,3.7597,3.7448,3.7522,46400.0
2008-12-26 14:30:00,5.06,5.08,5.04,5.05,74700.0,3.7522,3.7671,3.7374,3.7448,74700.0
2008-12-26 15:00:00,5.05,5.07,5.04,5.06,87800.0,3.7448,3.7597,3.7374,3.7522,87800.0
2008-12-26 15:30:00,5.06,5.08,5.05,5.06,124800.0,3.7522,3.7671,3.7448,3.7522,124800.0
2008-12-29 09:30:00,5.07,5.07,4.91,4.91,146900.0,3.7597,3.7597,3.641,3.641,146900.0
2008-12-29 10:00:00,4.91,4.93,4.88,4.9,52400.0,3.641,3.6558,3.6188,3.6336,52400.0
2008-12-29 10:30:00,4.89,4.9,4.89,4.9,54400.0,3.6262,3.6336,3.6262,3.6336,54400.0
2008-12-29 11:00:00,4.89,4.9,4.85,4.85,111700.0,3.6262,3.6336,3.5965,3.5965,111700.0
2008-12-29 11:30:00,4.85,4.86,4.8,4.8,85500.0,3.5965,3.6039,3.5594,3.5594,85500.0
2008-12-29 12:00:00,4.81,4.82,4.8,4.81,37800.0,3.5669,3.5743,3.5594,3.5669,37800.0
2008-12-29 12:30:00,4.8,4.81,4.8,4.8,38600.0,3.5594,3.5669,3.5594,3.5594,38600.0
2008-12-29 13:00:00,4.81,4.81,4.77,4.78,65400.0,3.5669,3.5669,3.5372,3.5446,65400.0
2008-12-29 13:30:00,4.78,4.79,4.76,4.76,65900.0,3.5446,3.552,3.5298,3.5298,65900.0
2008-12-29 14:00:00,4.77,4.77,4.76,4.76,57300.0,3.5372,3.5372,3.5298,3.5298,57300.0
2008-12-29 14:30:00,4.77,4.77,4.74,4.75,64900.0,3.5372,3.5372,3.5149,3.5224,64900.0
2008-12-29 15:00:00,4.74,4.79,4.74,4.79,106000.0,3.5149,3.552,3.5149,3.552,106000.0
2008-12-29 15:30:00,4.79,4.8,4.77,4.79,168800.0,3.552,3.5594,3.5372,3.552,168800.0
2008-12-30 09:30:00,4.83,4.86,4.8,4.82,75300.0,3.5817,3.6039,3.5594,3.5743,75300.0
2008-12-30 10:00:00,4.82,4.84,4.82,4.83,36500.0,3.5743,3.5891,3.5743,3.5817,36500.0
2008-12-30 10:30:00,4.84,4.85,4.83,4.84,58200.0,3.5891,3.5965,3.5817,3.5891,58200.0
2008-12-30 11:00:00,4.84,4.85,4.84,4.85,47500.0,3.5891,3.5965,3.5891,3.5965,47500.0
2008-12-30 11:30:00,4.85,4.88,4.84,4.86,114800.0,3.5965,3.6188,3.5891,3.6039,114800.0
2008-12-30 12:00:00,4.86,4.88,4.86,4.87,34000.0,3.6039,3.6188,3.6039,3.6113,34000.0
2008-12-30 12:30:00,4.87,4.88,4.86,4.87,46800.0,3.6113,3.6188,3.6039,3.6113,46800.0
2008-12-30 13:00:00,4.87,4.87,4.86,4.87,47000.0,3.6113,3.6113,3.6039,3.6113,47000.0
2008-12-30 13:30:00,4.87,4.87,4.86,4.86,59900.0,3.6113,3.6113,3.6039,3.6039,59900.0
2008-12-30 14:00:00,4.86,4.89,4.86,4.87,314900.0,3.6039,3.6262,3.6039,3.6113,314900.0
2008-12-30 14:30:00,4.88,4.88,4.86,4.87,70700.0,3.6188,3.6188,3.6039,3.6113,70700.0
2008-12-30 15:00:00,4.87,4.9,4.86,4.87,256400.0,3.6113,3.6336,3.6039,3.6113,256400.0
2008-12-30 15:30:00,4.88,4.89,4.86,4.88,314200.0,3.6188,3.6262,3.6039,3.6188,314200.0
2008-12-31 09:30:00,4.88,4.97,4.85,4.94,65100.0,3.6188,3.6855,3.5965,3.6633,65100.0
2008-12-31 10:00:00,4.94,4.96,4.93,4.95,55800.0,3.6633,3.6781,3.6558,3.6707,55800.0
2008-12-31 10:30:00,4.95,4.95,4.93,4.93,36900.0,3.6707,3.6707,3.6558,3.6558,36900.0
2008-12-31 11:00:00,4.93,4.95,4.93,4.95,47600.0,3.6558,3.6707,3.6558,3.6707,47600.0
2008-12-31 11:30:00,4.95,4.96,4.94,4.95,132600.0,3.6707,3.6781,3.6633,3.6707,132600.0
2008-12-31 12:00:00,4.94,4.96,4.94,4.95,111700.0,3.6633,3.6781,3.6633,3.6707,111700.0
2008-12-31 12:30:00,4.94,4.97,4.94,4.97,65500.0,3.6633,3.6855,3.6633,3.6855,65500.0
2008-12-31 13:00:00,4.96,4.98,4.95,4.98,69500.0,3.6781,3.6929,3.6707,3.6929,69500.0
2008-12-31 13:30:00,4.98,5.0,4.97,5.0,167200.0,3.6929,3.7077,3.6855,3.7077,167200.0
2008-12-31 14:00:00,5.0,5.02,4.99,5.0,189700.0,3.7077,3.7226,3.7003,3.7077,189700.0
2008-12-31 14:30:00,5.0,5.02,4.98,4.98,107600.0,3.7077,3.7226,3.6929,3.6929,107600.0
2008-12-31 15:00:00,4.99,5.01,4.98,5.0,145700.0,3.7003,3.7152,3.6929,3.7077,145700.0
2008-12-31 15:30:00,5.0,5.02,4.95,4.96,326600.0,3.7077,3.7226,3.6707,3.6781,326600.0
2009-01-02 09:30:00,4.97,5.02,4.9,4.92,55200.0,3.6855,3.7226,3.6336,3.6484,55200.0
2009-01-02 10:00:00,4.92,5.01,4.91,4.99,73900.0,3.6484,3.7152,3.641,3.7003,73900.0
2009-01-02 10:30:00,4.99,5.04,4.96,5.01,131500.0,3.7003,3.7374,3.6781,3.7152,131500.0
2009-01-02 11:00:00,5.01,5.02,4.99,5.02,78900.0,3.7152,3.7226,3.7003,3.7226,78900.0
2009-01-02 11:30:00,5.02,5.04,5.01,5.01,79100.0,3.7226,3.7374,3.7152,3.7152,79100.0
2009-01-02 12:00:00,5.01,5.03,4.98,5.03,69200.0,3.7152,3.73,3.6929,3.73,69200.0
2009-01-02 12:30:00,5.03,5.08,5.03,5.03,110300.0,3.73,3.7671,3.73,3.73,110300.0
2009-01-02 13:00:00,5.03,5.05,5.02,5.05,89200.0,3.73,3.7448,3.7226,3.7448,89200.0
2009-01-02 13:30:00,5.04,5.05,5.04,5.05,60200.0,3.7374,3.7448,3.7374,3.7448,60200.0
2009-01-02 14:00:00,5.05,5.07,5.03,5.06,83500.0,3.7448,3.7597,3.73,3.7522,83500.0
2009-01-02 14:30:00,5.07,5.08,5.04,5.04,109500.0,3.7597,3.7671,3.7374,3.7374,109500.0
2009-01-02 15:00:00,5.05,5.07,5.04,5.05,114300.0,3.7448,3.7597,3.7374,3.7448,114300.0
2009-01-02 15:30:00,5.06,5.07,5.02,5.02,249100.0,3.7522,3.7597,3.7226,3.7226,249100.0
2009-01-05 09:30:00,5.05,5.05,4.86,4.9,112600.0,3.7448,3.7448,3.6039,3.6336,112600.0
2009-01-05 10:00:00,4.9,5.0,4.89,4.99,115400.0,3.6336,3.7077,3.6262,3.7003,115400.0
2009-01-05 10:30:00,4.99,5.0,4.98,4.98,74700.0,3.7003,3.7077,3.6929,3.6929,74700.0
2009-01-05 11:00:00,4.98,4.99,4.96,4.97,40400.0,3.6929,3.7003,3.6781,3.6855,40400.0
2009-01-05 11:30:00,4.97,4.99,4.97,4.97,43100.0,3.6855,3.7003,3.6855,3.6855,43100.0
2009-01-05 12:00:00,4.97,4.97,4.95,4.95,35600.0,3.6855,3.6855,3.6707,3.6707,35600.0
2009-01-05 12:30:00,4.95,4.98,4.94,4.95,68800.0,3.6707,3.6929,3.6633,3.6707,68800.0
2009-01-05 13:00:00,4.95,4.96,4.94,4.95,62800.0,3.6707,3.6781,3.6633,3.6707,62800.0
2009-01-05 13:30:00,4.95,4.97,4.94,4.95,74200.0,3.6707,3.6855,3.6633,3.6707,74200.0
2009-01-05 14:00:00,4.95,4.97,4.93,4.95,167100.0,3.6707,3.6855,3.6558,3.6707,167100.0
2009-01-05 14:30:00,4.95,4.96,4.94,4.94,121700.0,3.6707,3.6781,3.6633,3.6633,121700.0
2009-01-05 15:00:00,4.95,4.95,4.93,4.93,85200.0,3.6707,3.6707,3.6558,3.6558,85200.0
2009-01-05 15:30:00,4.94,4.94,4.9,4.94,272300.0,3.6633,3.6633,3.6336,3.6633,272300.0
2009-01-06 09:30:00,4.96,5.01,4.96,5.0,92400.0,3.6781,3.7152,3.6781,3.7077,92400.0
2009-01-06 10:00:00,5.0,5.04,4.99,4.99,101600.0,3.7077,3.7374,3.7003,3.7003,101600.0
2009-01-06 10:30:00,4.99,5.01,4.98,5.01,85900.0,3.7003,3.7152,3.6929,3.7152,85900.0
2009-01-06 11:00:00,5.01,5.02,5.0,5.01,67200.0,3.7152,3.7226,3.7077,3.7152,67200.0
2009-01-06 11:30:00,5.02,5.03,5.01,5.01,152400.0,3.7226,3.73,3.7152,3.7152,152400.0
2009-01-06 12:00:00,5.01,5.02,5.0,5.01,106200.0,3.7152,3.7226,3.7077,3.7152,106200.0
2009-01-06 12:30:00,5.01,5.02,5.0,5.01,163300.0,3.7152,3.7226,3.7077,3.7152,163300.0
2009-01-06 13:00:00,5.01,5.03,5.0,5.02,148700.0,3.7152,3.73,3.7077,3.7226,148700.0
2009-01-06 13:30:00,5.01,5.07,5.01,5.04,350400.0,3.7152,3.7597,3.7152,3.7374,350400.0
2009-01-06 14:00:00,5.04,5.09,5.03,5.08,341100.0,3.7374,3.7745,3.73,3.7671,341100.0
2009-01-06 14:30:00,5.08,5.17,5.08,5.16,571300.0,3.7671,3.8338,3.7671,3.8264,571300.0
2009-01-06 15:00:00,5.17,5.17,5.1,5.15,231100.0,3.8338,3.8338,3.7819,3.819,231100.0
2009-01-06 15:30:00,5.14,5.17,5.14,5.16,289400.0,3.8116,3.8338,3.8116,3.8264,289400.0
2009-01-07 09:30:00,5.11,5.16,5.05,5.15,217500.0,3.7893,3.8264,3.7448,3.819,217500.0
2009-01-07 10:00:00,5.16,5.19,5.15,5.18,177700.0,3.8264,3.8486,3.819,3.8412,177700.0
2009-01-07 10:30:00,5.19,5.25,5.18,5.22,154000.0,3.8486,3.8931,3.8412,3.8709,154000.0
2009-01-07 11:00:00,5.22,5.25,5.22,5.24,80200.0,3.8709,3.8931,3.8709,3.8857,80200.0
2009-01-07 11:30:00,5.24,5.36,5.24,5.35,159200.0,3.8857,3.9747,3.8857,3.9673,159200.0
2009-01-07 12:00:00,5.35,5.39,5.34,5.35,108700.0,3.9673,3.9969,3.9599,3.9673,108700.0
2009-01-07 12:30:00,5.35,5.35,5.31,5.32,53300.0,3.9673,3.9673,3.9376,3.945,53300.0
2009-01-07 13:00:00,5.31,5.32,5.3,5.3,41900.0,3.9376,3.945,3.9302,3.9302,41900.0
2009-01-07 13:30:00,5.3,5.33,5.3,5.32,57600.0,3.9302,3.9525,3.9302,3.945,57600.0
2009-01-07 14:00:00,5.32,5.33,5.32,5.33,81600.0,3.945,3.9525,3.945,3.9525,81600.0
2009-01-07 14:30:00,5.33,5.35,5.26,5.26,180700.0,3.9525,3.9673,3.9005,3.9005,180700.0
2009-01-07 15:00:00,5.27,5.27,5.23,5.26,112200.0,3.908,3.908,3.8783,3.9005,112200.0
2009-01-07 15:30:00,5.26,5.3,5.25,5.3,156200.0,3.9005,3.9302,3.8931,3.9302,156200.0
2009-01-08 09:30:00,5.31,5.31,5.12,5.22,419700.0,3.9376,3.9376,3.7967,3.8709,419700.0
2009-01-08 10:00:00,5.23,5.24,5.14,5.16,431900.0,3.8783,3.8857,3.8116,3.8264,431900.0
2009-01-08 10:30:00,5.16,5.26,5.16,5.24,136800.0,3.8264,3.9005,3.8264,3.8857,136800.0
2009-01-08 11:00:00,5.23,5.28,5.23,5.26,549500.0,3.8783,3.9154,3.8783,3.9005,549500.0
2009-01-08 11:30:00,5.26,5.27,5.24,5.25,519600.0,3.9005,3.908,3.8857,3.8931,519600.0
2009-01-08 12:00:00,5.25,5.28,5.25,5.26,171600.0,3.8931,3.9154,3.8931,3.9005,171600.0
2009-01-08 12:30:00,5.26,5.28,5.24,5.26,168300.0,3.9005,3.9154,3.8857,3.9005,168300.0
2009-01-08 13:00:00,5.26,5.27,5.25,5.26,70200.0,3.9005,3.908,3.8931,3.9005,70200.0
2009-01-08 13:30:00,5.27,5.27,5.21,5.21,124600.0,3.908,3.908,3.8635,3.8635,124600.0
2009-01-08 14:00:00,5.21,5.26,5.21,5.25,312200.0,3.8635,3.9005,3.8635,3.8931,312200.0
2009-01-08 14:30:00,5.24,5.25,5.21,5.24,312400.0,3.8857,3.8931,3.8635,3.8857,312400.0
2009-01-08 15:00:00,5.25,5.26,5.21,5.24,440200.0,3.8931,3.9005,3.8635,3.8857,440200.0
2009-01-08 15:30:00,5.25,5.27,5.24,5.26,665900.0,3.8931,3.908,3.8857,3.9005,665900.0
2009-01-09 09:30:00,5.26,5.28,5.14,5.18,330200.0,3.9005,3.9154,3.8116,3.8412,330200.0
2009-01-09 10:00:00,5.18,5.21,5.13,5.2,477600.0,3.8412,3.8635,3.8041,3.8561,477600.0
2009-01-09 10:30:00,5.2,5.22,5.17,5.17,290300.0,3.8561,3.8709,3.8338,3.8338,290300.0
2009-01-09 11:00:00,5.17,5.24,5.17,5.24,321800.0,3.8338,3.8857,3.8338,3.8857,321800.0
2009-01-09 11:30:00,5.24,5.27,5.22,5.26,352600.0,3.8857,3.908,3.8709,3.9005,352600.0
2009-01-09 12:00:00,5.26,5.26,5.22,5.24,425200.0,3.9005,3.9005,3.8709,3.8857,425200.0
2009-01-09 12:30:00,5.24,5.25,5.2,5.22,190100.0,3.8857,3.8931,3.8561,3.8709,190100.0
2009-01-09 13:00:00,5.22,5.25,5.21,5.25,371700.0,3.8709,3.8931,3.8635,3.8931,371700.0
2009-01-09 13:30:00,5.25,5.27,5.23,5.24,331200.0,3.8931,3.908,3.8783,3.8857,331200.0
2009-01-09 14:00:00,5.24,5.29,5.24,5.28,239500.0,3.8857,3.9228,3.8857,3.9154,239500.0
2009-01-09 14:30:00,5.28,5.35,5.23,5.29,482000.0,3.9154,3.9673,3.8783,3.9228,482000.0
2009-01-09 15:00:00,5.29,5.3,5.21,5.27,433000.0,3.9228,3.9302,3.8635,3.908,433000.0
2009-01-09 15:30:00,5.27,5.3,5.23,5.24,382000.0,3.908,3.9302,3.8783,3.8857,382000.0
2009-01-12 09:30:00,5.21,5.24,5.07,5.1,87400.0,3.8635,3.8857,3.7597,3.7819,87400.0
2009-01-12 10:00:00,5.11,5.11,5.05,5.08,83900.0,3.7893,3.7893,3.7448,3.7671,83900.0
2009-01-12 10:30:00,5.08,5.15,5.07,5.12,73500.0,3.7671,3.819,3.7597,3.7967,73500.0
2009-01-12 11:00:00,5.11,5.13,5.11,5.13,31500.0,3.7893,3.8041,3.7893,3.8041,31500.0
2009-01-12 11:30:00,5.13,5.13,5.12,5.12,41400.0,3.8041,3.8041,3.7967,3.7967,41400.0
2009-01-12 12:00:00,5.12,5.14,5.12,5.12,33700.0,3.7967,3.8116,3.7967,3.7967,33700.0
2009-01-12 12:30:00,5.13,5.13,5.12,5.12,18500.0,3.8041,3.8041,3.7967,3.7967,18500.0
2009-01-12 13:00:00,5.12,5.13,5.12,5.13,83700.0,3.7967,3.8041,3.7967,3.8041,83700.0
2009-01-12 13:30:00,5.13,5.13,5.12,5.12,63800.0,3.8041,3.8041,3.7967,3.7967,63800.0
2009-01-12 14:00:00,5.12,5.12,5.08,5.09,58300.0,3.7967,3.7967,3.7671,3.7745,58300.0
2009-01-12 14:30:00,5.09,5.1,4.99,4.99,178400.0,3.7745,3.7819,3.7003,3.7003,178400.0
2009-01-12 15:00:00,5.0,5.03,4.92,5.02,230000.0,3.7077,3.73,3.6484,3.7226,230000.0
2009-01-12 15:30:00,5.02,5.07,5.0,5.05,362100.0,3.7226,3.7597,3.7077,3.7448,362100.0
2009-01-13 09:30:00,5.06,5.06,4.95,4.98,84500.0,3.7522,3.7522,3.6707,3.6929,84500.0
2009-01-13 10:00:00,4.99,4.99,4.96,4.98,57700.0,3.7003,3.7003,3.6781,3.6929,57700.0
2009-01-13 10:30:00,4.98,4.98,4.96,4.97,40600.0,3.6929,3.6929,3.6781,3.6855,40600.0
2009-01-13 11:00:00,4.97,4.97,4.89,4.91,107000.0,3.6855,3.6855,3.6262,3.641,107000.0
2009-01-13 11:30:00,4.91,4.91,4.83,4.84,106700.0,3.641,3.641,3.5817,3.5891,106700.0
2009-01-13 12:00:00,4.84,4.85,4.78,4.79,119800.0,3.5891,3.5965,3.5446,3.552,119800.0
2009-01-13 12:30:00,4.79,4.82,4.78,4.8,87700.0,3.552,3.5743,3.5446,3.5594,87700.0
2009-01-13 13:00:00,4.8,4.81,4.77,4.77,85300.0,3.5594,3.5669,3.5372,3.5372,85300.0
2009-01-13 13:30:00,4.78,4.78,4.75,4.76,74200.0,3.5446,3.5446,3.5224,3.5298,74200.0
2009-01-13 14:00:00,4.76,4.78,4.76,4.76,95000.0,3.5298,3.5446,3.5298,3.5298,95000.0
2009-01-13 14:30:00,4.76,4.83,4.76,4.83,189800.0,3.5298,3.5817,3.5298,3.5817,189800.0
2009-01-13 15:00:00,4.83,4.84,4.8,4.84,174500.0,3.5817,3.5891,3.5594,3.5891,174500.0
2009-01-13 15:30:00,4.84,4.86,4.81,4.84,311200.0,3.5891,3.6039,3.5669,3.5891,311200.0
2009-01-14 09:30:00,4.75,4.77,4.63,4.64,80300.0,3.5534,3.5684,3.4636,3.4711,80300.0
2009-01-14 10:00:00,4.64,4.65,4.61,4.63,97900.0,3.4711,3.4786,3.4487,3.4636,97900.0
2009-01-14 10:30:00,4.63,4.64,4.54,4.57,134300.0,3.4636,3.4711,3.3963,3.4187,134300.0
2009-01-14 11:00:00,4.56,4.57,4.54,4.56,154500.0,3.4113,3.4187,3.3963,3.4113,154500.0
2009-01-14 11:30:00,4.56,4.57,4.53,4.55,257500.0,3.4113,3.4187,3.3888,3.4038,257500.0
2009-01-14 12:00:00,4.55,4.62,4.55,4.62,242100.0,3.4038,3.4561,3.4038,3.4561,242100.0
2009-01-14 12:30:00,4.62,4.64,4.6,4.63,154300.0,3.4561,3.4711,3.4412,3.4636,154300.0
2009-01-14 13:00:00,4.63,4.64,4.58,4.59,72900.0,3.4636,3.4711,3.4262,3.4337,72900.0
2009-01-14 13:30:00,4.59,4.6,4.56,4.56,92800.0,3.4337,3.4412,3.4113,3.4113,92800.0
2009-01-14 14:00:00,4.57,4.58,4.54,4.55,202500.0,3.4187,3.4262,3.3963,3.4038,202500.0
2009-01-14 14:30:00,4.55,4.57,4.55,4.57,189200.0,3.4038,3.4187,3.4038,3.4187,189200.0
2009-01-14 15:00:00,4.57,4.58,4.51,4.55,479600.0,3.4187,3.4262,3.3739,3.4038,479600.0
2009-01-14 15:30:00,4.55,4.58,4.53,4.56,500200.0,3.4038,3.4262,3.3888,3.4113,500200.0
2009-01-15 09:30:00,4.52,4.54,4.48,4.5,111400.0,3.3813,3.3963,3.3514,3.3664,111400.0
2009-01-15 10:00:00,4.5,4.53,4.48,4.5,139000.0,3.3664,3.3888,3.3514,3.3664,139000.0
2009-01-15 10:30:00,4.5,4.51,4.49,4.5,123100.0,3.3664,3.3739,3.3589,3.3664,123100.0
2009-01-15 11:00:00,4.5,4.51,4.48,4.48,58000.0,3.3664,3.3739,3.3514,3.3514,58000.0
2009-01-15 11:30:00,4.48,4.48,4.43,4.43,68200.0,3.3514,3.3514,3.314,3.314,68200.0
2009-01-15 12:00:00,4.43,4.44,4.37,4.37,66700.0,3.314,3.3215,3.2691,3.2691,66700.0
2009-01-15 12:30:00,4.37,4.39,4.37,4.39,53600.0,3.2691,3.2841,3.2691,3.2841,53600.0
2009-01-15 13:00:00,4.39,4.44,4.39,4.44,67700.0,3.2841,3.3215,3.2841,3.3215,67700.0
2009-01-15 13:30:00,4.43,4.5,4.43,4.5,110000.0,3.314,3.3664,3.314,3.3664,110000.0
2009-01-15 14:00:00,4.5,4.52,4.47,4.5,119300.0,3.3664,3.3813,3.3439,3.3664,119300.0
2009-01-15 14:30:00,4.5,4.55,4.49,4.55,160000.0,3.3664,3.4038,3.3589,3.4038,160000.0
2009-01-15 15:00:00,4.55,4.58,4.5,4.51,208600.0,3.4038,3.4262,3.3664,3.3739,208600.0
2009-01-15 15:30:00,4.51,4.58,4.5,4.54,298200.0,3.3739,3.4262,3.3664,3.3963,298200.0
2009-01-16 09:30:00,4.64,4.67,4.55,4.58,106900.0,3.4711,3.4935,3.4038,3.4262,106900.0
2009-01-16 10:00:00,4.57,4.6,4.55,4.6,76100.0,3.4187,3.4412,3.4038,3.4412,76100.0
2009-01-16 10:30:00,4.6,4.6,4.57,4.58,37400.0,3.4412,3.4412,3.4187,3.4262,37400.0
2009-01-16 11:00:00,4.57,4.58,4.55,4.56,48800.0,3.4187,3.4262,3.4038,3.4113,48800.0
2009-01-16 11:30:00,4.56,4.57,4.5,4.5,53900.0,3.4113,3.4187,3.3664,3.3664,53900.0
2009-01-16 12:00:00,4.51,4.52,4.47,4.48,60100.0,3.3739,3.3813,3.3439,3.3514,60100.0
2009-01-16 12:30:00,4.48,4.51,4.48,4.5,72000.0,3.3514,3.3739,3.3514,3.3664,72000.0
2009-01-16 13:00:00,4.49,4.51,4.49,4.5,43600.0,3.3589,3.3739,3.3589,3.3664,43600.0
2009-01-16 13:30:00,4.5,4.52,4.49,4.52,36100.0,3.3664,3.3813,3.3589,3.3813,36100.0
2009-01-16 14:00:00,4.52,4.56,4.52,4.54,63700.0,3.3813,3.4113,3.3813,3.3963,63700.0
2009-01-16 14:30:00,4.54,4.54,4.48,4.52,102400.0,3.3963,3.3963,3.3514,3.3813,102400.0
2009-01-16 15:00:00,4.53,4.54,4.5,4.52,132800.0,3.3888,3.3963,3.3664,3.3813,132800.0
2009-01-16 15:30:00,4.52,4.55,4.5,4.54,153300.0,3.3813,3.4038,3.3664,3.3963,153300.0
2009-01-20 09:30:00,4.54,4.54,4.35,4.37,59900.0,3.3963,3.3963,3.2542,3.2691,59900.0
2009-01-20 10:00:00,4.37,4.37,4.31,4.36,55600.0,3.2691,3.2691,3.2242,3.2616,55600.0
2009-01-20 10:30:00,4.36,4.37,4.34,4.34,40100.0,3.2616,3.2691,3.2467,3.2467,40100.0
2009-01-20 11:00:00,4.34,4.35,4.33,4.34,34800.0,3.2467,3.2542,3.2392,3.2467,34800.0
2009-01-20 11:30:00,4.34,4.4,4.32,4.33,35100.0,3.2467,3.2916,3.2317,3.2392,35100.0
2009-01-20 12:00:00,4.32,4.36,4.3,4.3,26800.0,3.2317,3.2616,3.2168,3.2168,26800.0
2009-01-20 12:30:00,4.31,4.35,4.31,4.32,40900.0,3.2242,3.2542,3.2242,3.2317,40900.0
2009-01-20 13:00:00,4.31,4.33,4.28,4.3,36500.0,3.2242,3.2392,3.2018,3.2168,36500.0
2009-01-20 13:30:00,4.31,4.31,4.27,4.27,43800.0,3.2242,3.2242,3.1943,3.1943,43800.0
2009-01-20 14:00:00,4.27,4.28,4.22,4.22,57800.0,3.1943,3.2018,3.1569,3.1569,57800.0
2009-01-20 14:30:00,4.22,4.24,4.21,4.21,70200.0,3.1569,3.1719,3.1494,3.1494,70200.0
2009-01-20 15:00:00,4.21,4.23,4.18,4.22,110800.0,3.1494,3.1644,3.127,3.1569,110800.0
2009-01-20 15:30:00,4.22,4.25,4.2,4.21,198600.0,3.1569,3.1794,3.1419,3.1494,198600.0
2009-01-21 09:30:00,4.2,4.4,4.19,4.28,96400.0,3.1419,3.2916,3.1345,3.2018,96400.0
2009-01-21 10:00:00,4.28,4.28,4.19,4.25,55900.0,3.2018,3.2018,3.1345,3.1794,55900.0
2009-01-21 10:30:00,4.25,4.25,4.17,4.18,64500.0,3.1794,3.1794,3.1195,3.127,64500.0
2009-01-21 11:00:00,4.18,4.21,4.18,4.2,38500.0,3.127,3.1494,3.127,3.1419,38500.0
2009-01-21 11:30:00,4.21,4.24,4.19,4.2,32400.0,3.1494,3.1719,3.1345,3.1419,32400.0
2009-01-21 12:00:00,4.2,4.23,4.19,4.22,76400.0,3.1419,3.1644,3.1345,3.1569,76400.0
2009-01-21 12:30:00,4.23,4.27,4.23,4.26,68100.0,3.1644,3.1943,3.1644,3.1868,68100.0
2009-01-21 13:00:00,4.26,4.27,4.25,4.26,24000.0,3.1868,3.1943,3.1794,3.1868,24000.0
2009-01-21 13:30:00,4.25,4.29,4.25,4.25,61200.0,3.1794,3.2093,3.1794,3.1794,61200.0
2009-01-21 14:00:00,4.26,4.27,4.25,4.26,25400.0,3.1868,3.1943,3.1794,3.1868,25400.0
2009-01-21 14:30:00,4.26,4.31,4.25,4.31,70500.0,3.1868,3.2242,3.1794,3.2242,70500.0
2009-01-21 15:00:00,4.32,4.35,4.31,4.33,81400.0,3.2317,3.2542,3.2242,3.2392,81400.0
2009-01-21 15:30:00,4.33,4.38,4.32,4.36,146000.0,3.2392,3.2766,3.2317,3.2616,146000.0
2009-01-22 09:30:00,4.27,4.29,4.23,4.24,72700.0,3.1943,3.2093,3.1644,3.1719,72700.0
2009-01-22 10:00:00,4.25,4.3,4.24,4.25,55100.0,3.1794,3.2168,3.1719,3.1794,55100.0
2009-01-22 10:30:00,4.25,4.28,4.25,4.25,31500.0,3.1794,3.2018,3.1794,3.1794,31500.0
2009-01-22 11:00:00,4.25,4.27,4.24,4.26,67400.0,3.1794,3.1943,3.1719,3.1868,67400.0
2009-01-22 11:30:00,4.26,4.26,4.22,4.22,57000.0,3.1868,3.1868,3.1569,3.1569,57000.0
2009-01-22 12:00:00,4.23,4.24,4.22,4.23,23600.0,3.1644,3.1719,3.1569,3.1644,23600.0
2009-01-22 12:30:00,4.23,4.28,4.22,4.27,53300.0,3.1644,3.2018,3.1569,3.1943,53300.0
2009-01-22 13:00:00,4.27,4.29,4.27,4.28,20400.0,3.1943,3.2093,3.1943,3.2018,20400.0
2009-01-22 13:30:00,4.28,4.32,4.26,4.31,60200.0,3.2018,3.2317,3.1868,3.2242,60200.0
2009-01-22 14:00:00,4.32,4.36,4.32,4.33,73300.0,3.2317,3.2616,3.2317,3.2392,73300.0
2009-01-22 14:30:00,4.33,4.34,4.28,4.29,41400.0,3.2392,3.2467,3.2018,3.2093,41400.0
2009-01-22 15:00:00,4.3,4.31,4.25,4.26,78800.0,3.2168,3.2242,3.1794,3.1868,78800.0
2009-01-22 15:30:00,4.27,4.27,4.21,4.21,255300.0,3.1943,3.1943,3.1494,3.1494,255300.0
2009-01-23 09:30:00,4.21,4.21,4.09,4.15,65800.0,3.1494,3.1494,3.0597,3.1045,65800.0
2009-01-23 10:00:00,4.14,4.25,4.14,4.22,51900.0,3.0971,3.1794,3.0971,3.1569,51900.0
2009-01-23 10:30:00,4.21,4.23,4.2,4.23,61200.0,3.1494,3.1644,3.1419,3.1644,61200.0
2009-01-23 11:00:00,4.23,4.33,4.22,4.31,67200.0,3.1644,3.2392,3.1569,3.2242,67200.0
2009-01-23 11:30:00,4.31,4.32,4.26,4.26,32800.0,3.2242,3.2317,3.1868,3.1868,32800.0
2009-01-23 12:00:00,4.26,4.31,4.25,4.3,35800.0,3.1868,3.2242,3.1794,3.2168,35800.0
2009-01-23 12:30:00,4.29,4.29,4.23,4.26,39800.0,3.2093,3.2093,3.1644,3.1868,39800.0
2009-01-23 13:00:00,4.25,4.32,4.24,4.31,27900.0,3.1794,3.2317,3.1719,3.2242,27900.0
2009-01-23 13:30:00,4.31,4.36,4.3,4.35,172700.0,3.2242,3.2616,3.2168,3.2542,172700.0
2009-01-23 14:00:00,4.36,4.38,4.34,4.35,50800.0,3.2616,3.2766,3.2467,3.2542,50800.0
2009-01-23 14:30:00,4.34,4.35,4.29,4.31,90400.0,3.2467,3.2542,3.2093,3.2242,90400.0
2009-01-23 15:00:00,4.3,4.34,4.29,4.32,142100.0,3.2168,3.2467,3.2093,3.2317,142100.0
2009-01-23 15:30:00,4.32,4.33,4.29,4.3,187500.0,3.2317,3.2392,3.2093,3.2168,187500.0
2009-01-26 09:30:00,4.3,4.41,4.3,4.34,56100.0,3.2168,3.299,3.2168,3.2467,56100.0
2009-01-26 10:00:00,4.35,4.42,4.32,4.33,51500.0,3.2542,3.3065,3.2317,3.2392,51500.0
2009-01-26 10:30:00,4.33,4.37,4.33,4.37,80600.0,3.2392,3.2691,3.2392,3.2691,80600.0
2009-01-26 11:00:00,4.37,4.39,4.36,4.37,35900.0,3.2691,3.2841,3.2616,3.2691,35900.0
2009-01-26 11:30:00,4.37,4.4,4.37,4.39,31600.0,3.2691,3.2916,3.2691,3.2841,31600.0
2009-01-26 12:00:00,4.39,4.41,4.39,4.4,29200.0,3.2841,3.299,3.2841,3.2916,29200.0
2009-01-26 12:30:00,4.4,4.41,4.39,4.4,27400.0,3.2916,3.299,3.2841,3.2916,27400.0
2009-01-26 13:00:00,4.4,4.42,4.38,4.41,54000.0,3.2916,3.3065,3.2766,3.299,54000.0
2009-01-26 13:30:00,4.4,4.4,4.35,4.36,49300.0,3.2916,3.2916,3.2542,3.2616,49300.0
2009-01-26 14:00:00,4.36,4.36,4.31,4.32,35600.0,3.2616,3.2616,3.2242,3.2317,35600.0
2009-01-26 14:30:00,4.32,4.37,4.32,4.36,126100.0,3.2317,3.2691,3.2317,3.2616,126100.0
2009-01-26 15:00:00,4.36,4.39,4.35,4.38,69800.0,3.2616,3.2841,3.2542,3.2766,69800.0
2009-01-26 15:30:00,4.39,4.39,4.34,4.36,94000.0,3.2841,3.2841,3.2467,3.2616,94000.0
2009-01-27 09:30:00,4.44,4.55,4.37,4.5,164800.0,3.3215,3.4038,3.2691,3.3664,164800.0
2009-01-27 10:00:00,4.49,4.55,4.48,4.53,148800.0,3.3589,3.4038,3.3514,3.3888,148800.0
2009-01-27 10:30:00,4.53,4.53,4.49,4.49,52100.0,3.3888,3.3888,3.3589,3.3589,52100.0
2009-01-27 11:00:00,4.5,4.52,4.49,4.52,15700.0,3.3664,3.3813,3.3589,3.3813,15700.0
2009-01-27 11:30:00,4.51,4.52,4.49,4.51,26400.0,3.3739,3.3813,3.3589,3.3739,26400.0
2009-01-27 12:00:00,4.51,4.55,4.5,4.54,16300.0,3.3739,3.4038,3.3664,3.3963,16300.0
2009-01-27 12:30:00,4.55,4.55,4.53,4.55,13400.0,3.4038,3.4038,3.3888,3.4038,13400.0
2009-01-27 13:00:00,4.55,4.56,4.53,4.55,31000.0,3.4038,3.4113,3.3888,3.4038,31000.0
2009-01-27 13:30:00,4.54,4.57,4.53,4.56,21100.0,3.3963,3.4187,3.3888,3.4113,21100.0
2009-01-27 14:00:00,4.56,4.56,4.52,4.53,33200.0,3.4113,3.4113,3.3813,3.3888,33200.0
2009-01-27 14:30:00,4.53,4.54,4.51,4.54,56100.0,3.3888,3.3963,3.3739,3.3963,56100.0
2009-01-27 15:00:00,4.54,4.54,4.51,4.52,67600.0,3.3963,3.3963,3.3739,3.3813,67600.0
2009-01-27 15:30:00,4.53,4.53,4.48,4.48,104200.0,3.3888,3.3888,3.3514,3.3514,104200.0
2009-01-28 09:30:00,4.56,4.62,4.51,4.6,50100.0,3.4113,3.4561,3.3739,3.4412,50100.0
2009-01-28 10:00:00,4.6,4.62,4.6,4.61,18900.0,3.4412,3.4561,3.4412,3.4487,18900.0
2009-01-28 10:30:00,4.62,4.65,4.59,4.59,149200.0,3.4561,3.4786,3.4337,3.4337,149200.0
2009-01-28 11:00:00,4.59,4.6,4.54,4.55,63600.0,3.4337,3.4412,3.3963,3.4038,63600.0
2009-01-28 11:30:00,4.55,4.55,4.53,4.55,223900.0,3.4038,3.4038,3.3888,3.4038,223900.0
2009-01-28 12:00:00,4.55,4.56,4.54,4.55,136900.0,3.4038,3.4113,3.3963,3.4038,136900.0
2009-01-28 12:30:00,4.55,4.57,4.55,4.56,145200.0,3.4038,3.4187,3.4038,3.4113,145200.0
2009-01-28 13:00:00,4.56,4.63,4.35,4.62,1813000.0,3.4113,3.4636,3.2542,3.4561,1813000.0
2009-01-28 13:30:00,4.63,4.65,4.63,4.64,45800.0,3.4636,3.4786,3.4636,3.4711,45800.0
2009-01-28 14:00:00,4.64,4.65,4.35,4.65,128400.0,3.4711,3.4786,3.2542,3.4786,128400.0
2009-01-28 14:30:00,4.64,4.73,4.64,4.72,135100.0,3.4711,3.5384,3.4711,3.5309,135100.0
2009-01-28 15:00:00,4.73,4.74,4.64,4.64,140400.0,3.5384,3.5459,3.4711,3.4711,140400.0
2009-01-28 15:30:00,4.64,4.66,4.62,4.66,192800.0,3.4711,3.4861,3.4561,3.4861,192800.0
2009-01-29 09:30:00,4.7,4.7,4.56,4.58,68800.0,3.516,3.516,3.4113,3.4262,68800.0
2009-01-29 10:00:00,4.57,4.57,4.54,4.57,40800.0,3.4187,3.4187,3.3963,3.4187,40800.0
2009-01-29 10:30:00,4.56,4.59,4.54,4.59,47900.0,3.4113,3.4337,3.3963,3.4337,47900.0
2009-01-29 11:00:00,4.59,4.6,4.58,4.58,34200.0,3.4337,3.4412,3.4262,3.4262,34200.0
2009-01-29 11:30:00,4.58,4.59,4.57,4.58,30800.0,3.4262,3.4337,3.4187,3.4262,30800.0
2009-01-29 12:00:00,4.58,4.58,4.56,4.58,34100.0,3.4262,3.4262,3.4113,3.4262,34100.0
2009-01-29 12:30:00,4.58,4.58,4.56,4.56,27200.0,3.4262,3.4262,3.4113,3.4113,27200.0
2009-01-29 13:00:00,4.56,4.57,4.54,4.56,42200.0,3.4113,3.4187,3.3963,3.4113,42200.0
2009-01-29 13:30:00,4.55,4.6,4.55,4.6,127900.0,3.4038,3.4412,3.4038,3.4412,127900.0
2009-01-29 14:00:00,4.61,4.62,4.6,4.61,155500.0,3.4487,3.4561,3.4412,3.4487,155500.0
2009-01-29 14:30:00,4.61,4.62,4.6,4.61,79700.0,3.4487,3.4561,3.4412,3.4487,79700.0
2009-01-29 15:00:00,4.61,4.62,4.59,4.61,128900.0,3.4487,3.4561,3.4337,3.4487,128900.0
2009-01-29 15:30:00,4.6,4.62,4.58,4.6,327600.0,3.4412,3.4561,3.4262,3.4412,327600.0
2009-01-30 09:30:00,4.47,4.58,4.47,4.51,133400.0,3.3439,3.4262,3.3439,3.3739,133400.0
2009-01-30 10:00:00,4.51,4.57,4.49,4.53,203300.0,3.3739,3.4187,3.3589,3.3888,203300.0
2009-01-30 10:30:00,4.52,4.56,4.51,4.53,78000.0,3.3813,3.4113,3.3739,3.3888,78000.0
2009-01-30 11:00:00,4.53,4.55,4.51,4.53,55900.0,3.3888,3.4038,3.3739,3.3888,55900.0
2009-01-30 11:30:00,4.53,4.54,4.51,4.54,81700.0,3.3888,3.3963,3.3739,3.3963,81700.0
2009-01-30 12:00:00,4.53,4.57,4.52,4.57,64300.0,3.3888,3.4187,3.3813,3.4187,64300.0
2009-01-30 12:30:00,4.57,4.6,4.56,4.6,108600.0,3.4187,3.4412,3.4113,3.4412,108600.0
2009-01-30 13:00:00,4.59,4.61,4.58,4.59,83200.0,3.4337,3.4487,3.4262,3.4337,83200.0
2009-01-30 13:30:00,4.59,4.59,4.55,4.59,118500.0,3.4337,3.4337,3.4038,3.4337,118500.0
2009-01-30 14:00:00,4.58,4.59,4.51,4.52,401800.0,3.4262,3.4337,3.3739,3.3813,401800.0
2009-01-30 14:30:00,4.52,4.53,4.52,4.52,84500.0,3.3813,3.3888,3.3813,3.3813,84500.0
2009-01-30 15:00:00,4.52,4.53,4.52,4.52,196000.0,3.3813,3.3888,3.3813,3.3813,196000.0
2009-01-30 15:30:00,4.52,4.55,4.51,4.54,490300.0,3.3813,3.4038,3.3739,3.3963,490300.0
2009-02-02 09:30:00,4.51,4.62,4.46,4.51,287700.0,3.3739,3.4561,3.3364,3.3739,287700.0
2009-02-02 10:00:00,4.51,4.53,4.45,4.45,184100.0,3.3739,3.3888,3.329,3.329,184100.0
2009-02-02 10:30:00,4.44,4.45,4.41,4.42,58400.0,3.3215,3.329,3.299,3.3065,58400.0
2009-02-02 11:00:00,4.42,4.42,4.37,4.41,59300.0,3.3065,3.3065,3.2691,3.299,59300.0
2009-02-02 11:30:00,4.41,4.47,4.41,4.46,62100.0,3.299,3.3439,3.299,3.3364,62100.0
2009-02-02 12:00:00,4.45,4.49,4.45,4.45,35200.0,3.329,3.3589,3.329,3.329,35200.0
2009-02-02 12:30:00,4.46,4.48,4.46,4.47,20500.0,3.3364,3.3514,3.3364,3.3439,20500.0
2009-02-02 13:00:00,4.47,4.48,4.43,4.43,31200.0,3.3439,3.3514,3.314,3.314,31200.0
2009-02-02 13:30:00,4.44,4.46,4.43,4.44,49700.0,3.3215,3.3364,3.314,3.3215,49700.0
2009-02-02 14:00:00,4.44,4.45,4.42,4.42,47300.0,3.3215,3.329,3.3065,3.3065,47300.0
2009-02-02 14:30:00,4.43,4.45,4.43,4.44,38400.0,3.314,3.329,3.314,3.3215,38400.0
2009-02-02 15:00:00,4.45,4.48,4.44,4.48,51300.0,3.329,3.3514,3.3215,3.3514,51300.0
2009-02-02 15:30:00,4.48,4.5,4.45,4.47,187900.0,3.3514,3.3664,3.329,3.3439,187900.0
2009-02-03 09:30:00,4.5,4.5,4.42,4.44,24400.0,3.3664,3.3664,3.3065,3.3215,24400.0
2009-02-03 10:00:00,4.45,4.45,4.44,4.45,42200.0,3.329,3.329,3.3215,3.329,42200.0
2009-02-03 10:30:00,4.44,4.49,4.44,4.48,42000.0,3.3215,3.3589,3.3215,3.3514,42000.0
2009-02-03 11:00:00,4.47,4.48,4.47,4.48,45500.0,3.3439,3.3514,3.3439,3.3514,45500.0
2009-02-03 11:30:00,4.48,4.5,4.47,4.49,54800.0,3.3514,3.3664,3.3439,3.3589,54800.0
2009-02-03 12:00:00,4.49,4.49,4.47,4.47,38900.0,3.3589,3.3589,3.3439,3.3439,38900.0
2009-02-03 12:30:00,4.47,4.48,4.46,4.47,102500.0,3.3439,3.3514,3.3364,3.3439,102500.0
2009-02-03 13:00:00,4.47,4.47,4.45,4.47,55800.0,3.3439,3.3439,3.329,3.3439,55800.0
2009-02-03 13:30:00,4.47,4.47,4.46,4.47,55100.0,3.3439,3.3439,3.3364,3.3439,55100.0
2009-02-03 14:00:00,4.47,4.5,4.46,4.5,70000.0,3.3439,3.3664,3.3364,3.3664,70000.0
2009-02-03 14:30:00,4.5,4.51,4.49,4.49,51000.0,3.3664,3.3739,3.3589,3.3589,51000.0
2009-02-03 15:00:00,4.49,4.55,4.49,4.55,68700.0,3.3589,3.4038,3.3589,3.4038,68700.0
2009-02-03 15:30:00,4.55,4.55,4.49,4.49,121300.0,3.4038,3.4038,3.3589,3.3589,121300.0
2009-02-04 09:30:00,4.53,4.58,4.48,4.57,33500.0,3.3888,3.4262,3.3514,3.4187,33500.0
2009-02-04 10:00:00,4.57,4.63,4.56,4.62,72600.0,3.4187,3.4636,3.4113,3.4561,72600.0
2009-02-04 10:30:00,4.62,4.63,4.6,4.61,38000.0,3.4561,3.4636,3.4412,3.4487,38000.0
2009-02-04 11:00:00,4.61,4.62,4.6,4.62,64500.0,3.4487,3.4561,3.4412,3.4561,64500.0
2009-02-04 11:30:00,4.62,4.62,4.6,4.61,40700.0,3.4561,3.4561,3.4412,3.4487,40700.0
2009-02-04 12:00:00,4.6,4.61,4.6,4.61,89700.0,3.4412,3.4487,3.4412,3.4487,89700.0
2009-02-04 12:30:00,4.61,4.61,4.6,4.61,30600.0,3.4487,3.4487,3.4412,3.4487,30600.0
2009-02-04 13:00:00,4.6,4.61,4.6,4.6,44300.0,3.4412,3.4487,3.4412,3.4412,44300.0
2009-02-04 13:30:00,4.61,4.63,4.56,4.63,265800.0,3.4487,3.4636,3.4113,3.4636,265800.0
2009-02-04 14:00:00,4.62,4.63,4.61,4.61,75700.0,3.4561,3.4636,3.4487,3.4487,75700.0
2009-02-04 14:30:00,4.62,4.63,4.61,4.61,193300.0,3.4561,3.4636,3.4487,3.4487,193300.0
2009-02-04 15:00:00,4.61,4.62,4.6,4.61,240300.0,3.4487,3.4561,3.4412,3.4487,240300.0
2009-02-04 15:30:00,4.61,4.62,4.59,4.6,183000.0,3.4487,3.4561,3.4337,3.4412,183000.0
2009-02-05 09:30:00,4.55,4.62,4.54,4.6,116900.0,3.4038,3.4561,3.3963,3.4412,116900.0
2009-02-05 10:00:00,4.6,4.6,4.54,4.56,61700.0,3.4412,3.4412,3.3963,3.4113,61700.0
2009-02-05 10:30:00,4.56,4.64,4.55,4.61,52500.0,3.4113,3.4711,3.4038,3.4487,52500.0
2009-02-05 11:00:00,4.6,4.62,4.59,4.59,51400.0,3.4412,3.4561,3.4337,3.4337,51400.0
2009-02-05 11:30:00,4.6,4.61,4.59,4.59,43600.0,3.4412,3.4487,3.4337,3.4337,43600.0
2009-02-05 12:00:00,4.59,4.6,4.58,4.58,67600.0,3.4337,3.4412,3.4262,3.4262,67600.0
2009-02-05 12:30:00,4.58,4.62,4.58,4.62,75700.0,3.4262,3.4561,3.4262,3.4561,75700.0
2009-02-05 13:00:00,4.62,4.64,4.59,4.59,46200.0,3.4561,3.4711,3.4337,3.4337,46200.0
2009-02-05 13:30:00,4.59,4.6,4.55,4.55,65900.0,3.4337,3.4412,3.4038,3.4038,65900.0
2009-02-05 14:00:00,4.55,4.59,4.53,4.59,100800.0,3.4038,3.4337,3.3888,3.4337,100800.0
2009-02-05 14:30:00,4.6,4.61,4.53,4.54,103900.0,3.4412,3.4487,3.3888,3.3963,103900.0
2009-02-05 15:00:00,4.53,4.57,4.5,4.53,183100.0,3.3888,3.4187,3.3664,3.3888,183100.0
2009-02-05 15:30:00,4.53,4.58,4.51,4.54,234100.0,3.3888,3.4262,3.3739,3.3963,234100.0
2009-02-06 09:30:00,4.55,4.68,4.55,4.65,51200.0,3.4038,3.501,3.4038,3.4786,51200.0
2009-02-06 10:00:00,4.66,4.66,4.63,4.64,40900.0,3.4861,3.4861,3.4636,3.4711,40900.0
2009-02-06 10:30:00,4.64,4.64,4.63,4.64,8500.0,3.4711,3.4711,3.4636,3.4711,8500.0
2009-02-06 11:00:00,4.64,4.71,4.63,4.71,60900.0,3.4711,3.5235,3.4636,3.5235,60900.0
2009-02-06 11:30:00,4.71,4.76,4.7,4.76,46700.0,3.5235,3.5609,3.516,3.5609,46700.0
2009-02-06 12:00:00,4.75,4.83,4.74,4.81,114600.0,3.5534,3.6132,3.5459,3.5983,114600.0
2009-02-06 12:30:00,4.82,4.84,4.81,4.82,51600.0,3.6058,3.6207,3.5983,3.6058,51600.0
2009-02-06 13:00:00,4.82,4.88,4.82,4.88,57500.0,3.6058,3.6506,3.6058,3.6506,57500.0
2009-02-06 13:30:00,4.88,4.94,4.87,4.93,91300.0,3.6506,3.6955,3.6432,3.688,91300.0
2009-02-06 14:00:00,4.93,4.94,4.88,4.88,98700.0,3.688,3.6955,3.6506,3.6506,98700.0
2009-02-06 14:30:00,4.89,4.9,4.84,4.84,100100.0,3.6581,3.6656,3.6207,3.6207,100100.0
2009-02-06 15:00:00,4.84,4.85,4.81,4.83,129400.0,3.6207,3.6282,3.5983,3.6132,129400.0
2009-02-06 15:30:00,4.83,4.9,4.82,4.88,263200.0,3.6132,3.6656,3.6058,3.6506,263200.0
2009-02-09 09:30:00,4.7,4.7,4.49,4.57,312400.0,3.516,3.516,3.3589,3.4187,312400.0
2009-02-09 10:00:00,4.57,4.57,4.35,4.37,335700.0,3.4187,3.4187,3.2542,3.2691,335700.0
2009-02-09 10:30:00,4.37,4.55,4.32,4.55,153600.0,3.2691,3.4038,3.2317,3.4038,153600.0
2009-02-09 11:00:00,4.54,4.58,4.54,4.54,68500.0,3.3963,3.4262,3.3963,3.3963,68500.0
2009-02-09 11:30:00,4.54,4.55,4.44,4.44,106000.0,3.3963,3.4038,3.3215,3.3215,106000.0
2009-02-09 12:00:00,4.44,4.45,4.35,4.36,163800.0,3.3215,3.329,3.2542,3.2616,163800.0
2009-02-09 12:30:00,4.36,4.39,4.35,4.38,81500.0,3.2616,3.2841,3.2542,3.2766,81500.0
2009-02-09 13:00:00,4.37,4.38,4.33,4.35,68900.0,3.2691,3.2766,3.2392,3.2542,68900.0
2009-02-09 13:30:00,4.34,4.34,4.28,4.28,107500.0,3.2467,3.2467,3.2018,3.2018,107500.0
2009-02-09 14:00:00,4.29,4.31,4.26,4.26,136300.0,3.2093,3.2242,3.1868,3.1868,136300.0
2009-02-09 14:30:00,4.27,4.28,4.24,4.26,131500.0,3.1943,3.2018,3.1719,3.1868,131500.0
2009-02-09 15:00:00,4.25,4.32,4.25,4.29,194700.0,3.1794,3.2317,3.1794,3.2093,194700.0
2009-02-09 15:30:00,4.28,4.29,4.19,4.24,370300.0,3.2018,3.2093,3.1345,3.1719,370300.0
2009-02-10 09:30:00,4.21,4.21,4.11,4.2,110600.0,3.1494,3.1494,3.0746,3.1419,110600.0
2009-02-10 10:00:00,4.2,4.26,4.14,4.22,139900.0,3.1419,3.1868,3.0971,3.1569,139900.0
2009-02-10 10:30:00,4.22,4.22,4.16,4.17,80600.0,3.1569,3.1569,3.112,3.1195,80600.0
2009-02-10 11:00:00,4.17,4.21,4.13,4.21,135600.0,3.1195,3.1494,3.0896,3.1494,135600.0
2009-02-10 11:30:00,4.21,4.24,4.15,4.21,205200.0,3.1494,3.1719,3.1045,3.1494,205200.0
2009-02-10 12:00:00,4.21,4.22,4.19,4.2,73300.0,3.1494,3.1569,3.1345,3.1419,73300.0
2009-02-10 12:30:00,4.2,4.24,4.19,4.22,53400.0,3.1419,3.1719,3.1345,3.1569,53400.0
2009-02-10 13:00:00,4.23,4.23,4.15,4.15,113200.0,3.1644,3.1644,3.1045,3.1045,113200.0
2009-02-10 13:30:00,4.16,4.18,4.15,4.17,86000.0,3.112,3.127,3.1045,3.1195,86000.0
2009-02-10 14:00:00,4.18,4.21,4.17,4.19,175700.0,3.127,3.1494,3.1195,3.1345,175700.0
2009-02-10 14:30:00,4.19,4.22,4.18,4.2,171200.0,3.1345,3.1569,3.127,3.1419,171200.0
2009-02-10 15:00:00,4.2,4.21,4.19,4.2,286000.0,3.1419,3.1494,3.1345,3.1419,286000.0
2009-02-10 15:30:00,4.2,4.21,4.16,4.17,413900.0,3.1419,3.1494,3.112,3.1195,413900.0
2009-02-11 09:30:00,4.19,4.25,4.17,4.21,50600.0,3.1345,3.1794,3.1195,3.1494,50600.0
2009-02-11 10:00:00,4.21,4.23,4.13,4.13,41600.0,3.1494,3.1644,3.0896,3.0896,41600.0
2009-02-11 10:30:00,4.13,4.17,4.11,4.16,64600.0,3.0896,3.1195,3.0746,3.112,64600.0
2009-02-11 11:00:00,4.16,4.19,4.15,4.16,27200.0,3.112,3.1345,3.1045,3.112,27200.0
2009-02-11 11:30:00,4.17,4.17,4.13,4.15,91300.0,3.1195,3.1195,3.0896,3.1045,91300.0
2009-02-11 12:00:00,4.14,4.16,4.13,4.14,34100.0,3.0971,3.112,3.0896,3.0971,34100.0
2009-02-11 12:30:00,4.15,4.15,4.09,4.09,65800.0,3.1045,3.1045,3.0597,3.0597,65800.0
2009-02-11 13:00:00,4.09,4.13,4.09,4.13,50200.0,3.0597,3.0896,3.0597,3.0896,50200.0
2009-02-11 13:30:00,4.13,4.13,4.07,4.09,43500.0,3.0896,3.0896,3.0447,3.0597,43500.0
2009-02-11 14:00:00,4.09,4.1,4.05,4.08,41800.0,3.0597,3.0671,3.0297,3.0522,41800.0
2009-02-11 14:30:00,4.08,4.14,4.07,4.13,59800.0,3.0522,3.0971,3.0447,3.0896,59800.0
2009-02-11 15:00:00,4.13,4.15,4.1,4.12,81000.0,3.0896,3.1045,3.0671,3.0821,81000.0
2009-02-11 15:30:00,4.13,4.14,4.1,4.11,106600.0,3.0896,3.0971,3.0671,3.0746,106600.0
2009-02-12 09:30:00,4.17,4.2,4.09,4.18,121600.0,3.1195,3.1419,3.0597,3.127,121600.0
2009-02-12 10:00:00,4.19,4.19,4.14,4.16,65000.0,3.1345,3.1345,3.0971,3.112,65000.0
2009-02-12 10:30:00,4.15,4.17,4.12,4.17,64100.0,3.1045,3.1195,3.0821,3.1195,64100.0
2009-02-12 11:00:00,4.16,4.17,4.13,4.15,42500.0,3.112,3.1195,3.0896,3.1045,42500.0
2009-02-12 11:30:00,4.15,4.23,4.15,4.21,38700.0,3.1045,3.1644,3.1045,3.1494,38700.0
2009-02-12 12:00:00,4.21,4.29,4.2,4.28,46900.0,3.1494,3.2093,3.1419,3.2018,46900.0
2009-02-12 12:30:00,4.28,4.3,4.26,4.26,46800.0,3.2018,3.2168,3.1868,3.1868,46800.0
2009-02-12 13:00:00,4.26,4.26,4.18,4.19,45100.0,3.1868,3.1868,3.127,3.1345,45100.0
2009-02-12 13:30:00,4.18,4.2,4.15,4.19,38200.0,3.127,3.1419,3.1045,3.1345,38200.0
2009-02-12 14:00:00,4.18,4.19,4.15,4.16,61400.0,3.127,3.1345,3.1045,3.112,61400.0
2009-02-12 14:30:00,4.16,4.18,4.13,4.14,55100.0,3.112,3.127,3.0896,3.0971,55100.0
2009-02-12 15:00:00,4.14,4.2,4.12,4.2,160800.0,3.0971,3.1419,3.0821,3.1419,160800.0
2009-02-12 15:30:00,4.2,4.26,4.16,4.25,148400.0,3.1419,3.1868,3.112,3.1794,148400.0
2009-02-13 09:30:00,4.25,4.3,4.17,4.29,57700.0,3.1794,3.2168,3.1195,3.2093,57700.0
2009-02-13 10:00:00,4.29,4.3,4.23,4.24,67900.0,3.2093,3.2168,3.1644,3.1719,67900.0
2009-02-13 10:30:00,4.25,4.3,4.24,4.3,37700.0,3.1794,3.2168,3.1719,3.2168,37700.0
2009-02-13 11:00:00,4.3,4.3,4.25,4.25,56400.0,3.2168,3.2168,3.1794,3.1794,56400.0
2009-02-13 11:30:00,4.25,4.27,4.25,4.26,67300.0,3.1794,3.1943,3.1794,3.1868,67300.0
2009-02-13 12:00:00,4.24,4.26,4.2,4.21,61200.0,3.1719,3.1868,3.1419,3.1494,61200.0
2009-02-13 12:30:00,4.21,4.22,4.13,4.14,51200.0,3.1494,3.1569,3.0896,3.0971,51200.0
2009-02-13 13:00:00,4.13,4.14,4.1,4.13,119200.0,3.0896,3.0971,3.0671,3.0896,119200.0
2009-02-13 13:30:00,4.12,4.18,4.12,4.16,95400.0,3.0821,3.127,3.0821,3.112,95400.0
2009-02-13 14:00:00,4.16,4.24,4.16,4.21,277100.0,3.112,3.1719,3.112,3.1494,277100.0
2009-02-13 14:30:00,4.2,4.26,4.19,4.23,216600.0,3.1419,3.1868,3.1345,3.1644,216600.0
2009-02-13 15:00:00,4.23,4.24,4.2,4.24,218700.0,3.1644,3.1719,3.1419,3.1719,218700.0
2009-02-13 15:30:00,4.23,4.26,4.19,4.2,192600.0,3.1644,3.1868,3.1345,3.1419,192600.0
2009-02-17 09:30:00,4.08,4.18,4.04,4.18,187400.0,3.0522,3.127,3.0223,3.127,187400.0
2009-02-17 10:00:00,4.17,4.21,4.17,4.19,79800.0,3.1195,3.1494,3.1195,3.1345,79800.0
2009-02-17 10:30:00,4.19,4.21,4.19,4.19,34700.0,3.1345,3.1494,3.1345,3.1345,34700.0
2009-02-17 11:00:00,4.19,4.22,4.17,4.19,95000.0,3.1345,3.1569,3.1195,3.1345,95000.0
2009-02-17 11:30:00,4.18,4.19,4.17,4.17,58500.0,3.127,3.1345,3.1195,3.1195,58500.0
2009-02-17 12:00:00,4.18,4.2,4.16,4.17,35800.0,3.127,3.1419,3.112,3.1195,35800.0
2009-02-17 12:30:00,4.18,4.19,4.17,4.17,26400.0,3.127,3.1345,3.1195,3.1195,26400.0
2009-02-17 13:00:00,4.18,4.18,4.16,4.18,45900.0,3.127,3.127,3.112,3.127,45900.0
2009-02-17 13:30:00,4.18,4.2,4.17,4.19,32300.0,3.127,3.1419,3.1195,3.1345,32300.0
2009-02-17 14:00:00,4.19,4.21,4.18,4.2,27400.0,3.1345,3.1494,3.127,3.1419,27400.0
2009-02-17 14:30:00,4.2,4.21,4.19,4.2,40500.0,3.1419,3.1494,3.1345,3.1419,40500.0
2009-02-17 15:00:00,4.2,4.2,4.15,4.16,87600.0,3.1419,3.1419,3.1045,3.112,87600.0
2009-02-17 15:30:00,4.16,4.24,4.14,4.14,190300.0,3.112,3.1719,3.0971,3.0971,190300.0
2009-02-18 09:30:00,4.18,4.27,4.11,4.11,107100.0,3.127,3.1943,3.0746,3.0746,107100.0
2009-02-18 10:00:00,4.11,4.13,4.04,4.1,108100.0,3.0746,3.0896,3.0223,3.0671,108100.0
2009-02-18 10:30:00,4.1,4.11,4.06,4.08,51400.0,3.0671,3.0746,3.0372,3.0522,51400.0
2009-02-18 11:00:00,4.08,4.13,4.04,4.12,71300.0,3.0522,3.0896,3.0223,3.0821,71300.0
2009-02-18 11:30:00,4.11,4.12,4.07,4.08,38300.0,3.0746,3.0821,3.0447,3.0522,38300.0
2009-02-18 12:00:00,4.08,4.1,4.07,4.07,28200.0,3.0522,3.0671,3.0447,3.0447,28200.0
2009-02-18 12:30:00,4.08,4.11,4.07,4.1,46300.0,3.0522,3.0746,3.0447,3.0671,46300.0
2009-02-18 13:00:00,4.1,4.12,4.09,4.11,40000.0,3.0671,3.0821,3.0597,3.0746,40000.0
2009-02-18 13:30:00,4.11,4.12,4.08,4.09,49600.0,3.0746,3.0821,3.0522,3.0597,49600.0
2009-02-18 14:00:00,4.09,4.11,4.06,4.11,108100.0,3.0597,3.0746,3.0372,3.0746,108100.0
2009-02-18 14:30:00,4.1,4.13,4.09,4.12,58600.0,3.0671,3.0896,3.0597,3.0821,58600.0
2009-02-18 15:00:00,4.12,4.14,4.04,4.05,621600.0,3.0821,3.0971,3.0223,3.0297,621600.0
2009-02-18 15:30:00,4.05,4.07,4.04,4.05,126100.0,3.0297,3.0447,3.0223,3.0297,126100.0
2009-02-19 09:30:00,4.08,4.13,4.0,4.02,67100.0,3.0522,3.0896,2.9923,3.0073,67100.0
2009-02-19 10:00:00,4.02,4.02,3.93,3.94,108500.0,3.0073,3.0073,2.94,2.9474,108500.0
2009-02-19 10:30:00,3.93,3.94,3.92,3.92,42600.0,2.94,2.9474,2.9325,2.9325,42600.0
2009-02-19 11:00:00,3.93,3.96,3.91,3.91,51900.0,2.94,2.9624,2.925,2.925,51900.0
2009-02-19 11:30:00,3.91,3.92,3.84,3.86,177900.0,2.925,2.9325,2.8726,2.8876,177900.0
2009-02-19 12:00:00,3.85,3.87,3.81,3.81,91600.0,2.8801,2.8951,2.8502,2.8502,91600.0
2009-02-19 12:30:00,3.81,3.83,3.77,3.78,86300.0,2.8502,2.8652,2.8203,2.8278,86300.0
2009-02-19 13:00:00,3.78,3.8,3.77,3.79,51300.0,2.8278,2.8427,2.8203,2.8352,51300.0
2009-02-19 13:30:00,3.79,3.8,3.78,3.79,61500.0,2.8352,2.8427,2.8278,2.8352,61500.0
2009-02-19 14:00:00,3.79,3.8,3.76,3.77,101400.0,2.8352,2.8427,2.8128,2.8203,101400.0
2009-02-19 14:30:00,3.76,3.77,3.71,3.71,152700.0,2.8128,2.8203,2.7754,2.7754,152700.0
2009-02-19 15:00:00,3.71,3.71,3.65,3.68,222100.0,2.7754,2.7754,2.7305,2.7529,222100.0
2009-02-19 15:30:00,3.69,3.71,3.65,3.68,227200.0,2.7604,2.7754,2.7305,2.7529,227200.0
2009-02-20 09:30:00,3.66,3.66,3.5,3.53,122200.0,2.738,2.738,2.6183,2.6407,122200.0
2009-02-20 10:00:00,3.53,3.53,3.48,3.49,346400.0,2.6407,2.6407,2.6033,2.6108,346400.0
2009-02-20 10:30:00,3.48,3.53,3.4,3.42,356500.0,2.6033,2.6407,2.5435,2.5584,356500.0
2009-02-20 11:00:00,3.42,3.42,3.3,3.31,201400.0,2.5584,2.5584,2.4687,2.4762,201400.0
2009-02-20 11:30:00,3.31,3.33,3.26,3.28,135200.0,2.4762,2.4911,2.4387,2.4537,135200.0
2009-02-20 12:00:00,3.29,3.32,3.28,3.28,77000.0,2.4612,2.4836,2.4537,2.4537,77000.0
2009-02-20 12:30:00,3.29,3.3,3.19,3.2,137400.0,2.4612,2.4687,2.3864,2.3939,137400.0
2009-02-20 13:00:00,3.2,3.25,3.15,3.25,180800.0,2.3939,2.4313,2.3565,2.4313,180800.0
2009-02-20 13:30:00,3.24,3.38,3.23,3.32,186800.0,2.4238,2.5285,2.4163,2.4836,186800.0
2009-02-20 14:00:00,3.33,3.43,3.31,3.38,145800.0,2.4911,2.5659,2.4762,2.5285,145800.0
2009-02-20 14:30:00,3.38,3.49,3.38,3.47,133700.0,2.5285,2.6108,2.5285,2.5958,133700.0
2009-02-20 15:00:00,3.47,3.5,3.44,3.48,533900.0,2.5958,2.6183,2.5734,2.6033,533900.0
2009-02-20 15:30:00,3.48,3.56,3.47,3.54,390200.0,2.6033,2.6632,2.5958,2.6482,390200.0
2009-02-23 09:30:00,3.57,3.66,3.54,3.57,100500.0,2.6707,2.738,2.6482,2.6707,100500.0
2009-02-23 10:00:00,3.57,3.61,3.53,3.59,131400.0,2.6707,2.7006,2.6407,2.6856,131400.0
2009-02-23 10:30:00,3.59,3.59,3.49,3.49,126700.0,2.6856,2.6856,2.6108,2.6108,126700.0
2009-02-23 11:00:00,3.49,3.55,3.49,3.55,71400.0,2.6108,2.6557,2.6108,2.6557,71400.0
2009-02-23 11:30:00,3.54,3.57,3.53,3.56,50500.0,2.6482,2.6707,2.6407,2.6632,50500.0
2009-02-23 12:00:00,3.56,3.56,3.5,3.52,116600.0,2.6632,2.6632,2.6183,2.6333,116600.0
2009-02-23 12:30:00,3.51,3.52,3.48,3.49,40700.0,2.6258,2.6333,2.6033,2.6108,40700.0
2009-02-23 13:00:00,3.49,3.59,3.48,3.49,251200.0,2.6108,2.6856,2.6033,2.6108,251200.0
2009-02-23 13:30:00,3.49,3.51,3.47,3.49,89300.0,2.6108,2.6258,2.5958,2.6108,89300.0
2009-02-23 14:00:00,3.49,3.55,3.47,3.54,83500.0,2.6108,2.6557,2.5958,2.6482,83500.0
2009-02-23 14:30:00,3.53,3.54,3.52,3.52,148500.0,2.6407,2.6482,2.6333,2.6333,148500.0
2009-02-23 15:00:00,3.53,3.53,3.45,3.46,145300.0,2.6407,2.6407,2.5809,2.5884,145300.0
2009-02-23 15:30:00,3.46,3.54,3.46,3.48,418100.0,2.5884,2.6482,2.5884,2.6033,418100.0
2009-02-24 09:30:00,3.5,3.54,3.42,3.53,38200.0,2.6183,2.6482,2.5584,2.6407,38200.0
2009-02-24 10:00:00,3.52,3.53,3.38,3.43,105500.0,2.6333,2.6407,2.5285,2.5659,105500.0
2009-02-24 10:30:00,3.43,3.5,3.42,3.49,56900.0,2.5659,2.6183,2.5584,2.6108,56900.0
2009-02-24 11:00:00,3.48,3.51,3.47,3.51,64900.0,2.6033,2.6258,2.5958,2.6258,64900.0
2009-02-24 11:30:00,3.5,3.51,3.47,3.49,25300.0,2.6183,2.6258,2.5958,2.6108,25300.0
2009-02-24 12:00:00,3.48,3.51,3.46,3.46,20900.0,2.6033,2.6258,2.5884,2.5884,20900.0
2009-02-24 12:30:00,3.47,3.52,3.47,3.52,23700.0,2.5958,2.6333,2.5958,2.6333,23700.0
2009-02-24 13:00:00,3.51,3.55,3.5,3.55,44100.0,2.6258,2.6557,2.6183,2.6557,44100.0
2009-02-24 13:30:00,3.55,3.58,3.54,3.57,48900.0,2.6557,2.6781,2.6482,2.6707,48900.0
2009-02-24 14:00:00,3.58,3.63,3.57,3.59,54200.0,2.6781,2.7155,2.6707,2.6856,54200.0
2009-02-24 14:30:00,3.6,3.66,3.58,3.63,161700.0,2.6931,2.738,2.6781,2.7155,161700.0
2009-02-24 15:00:00,3.63,3.67,3.62,3.64,103900.0,2.7155,2.7455,2.7081,2.723,103900.0
2009-02-24 15:30:00,3.65,3.66,3.61,3.65,255200.0,2.7305,2.738,2.7006,2.7305,255200.0
2009-02-25 09:30:00,3.61,3.67,3.54,3.57,77900.0,2.7006,2.7455,2.6482,2.6707,77900.0
2009-02-25 10:00:00,3.56,3.58,3.51,3.52,152700.0,2.6632,2.6781,2.6258,2.6333,152700.0
2009-02-25 10:30:00,3.52,3.52,3.46,3.47,24400.0,2.6333,2.6333,2.5884,2.5958,24400.0
2009-02-25 11:00:00,3.47,3.55,3.47,3.55,26500.0,2.5958,2.6557,2.5958,2.6557,26500.0
2009-02-25 11:30:00,3.54,3.57,3.47,3.47,35600.0,2.6482,2.6707,2.5958,2.5958,35600.0
2009-02-25 12:00:00,3.48,3.48,3.44,3.44,25300.0,2.6033,2.6033,2.5734,2.5734,25300.0
2009-02-25 12:30:00,3.44,3.45,3.42,3.43,22100.0,2.5734,2.5809,2.5584,2.5659,22100.0
2009-02-25 13:00:00,3.44,3.44,3.43,3.43,21600.0,2.5734,2.5734,2.5659,2.5659,21600.0
2009-02-25 13:30:00,3.44,3.51,3.43,3.5,67900.0,2.5734,2.6258,2.5659,2.6183,67900.0
2009-02-25 14:00:00,3.51,3.51,3.42,3.43,70800.0,2.6258,2.6258,2.5584,2.5659,70800.0
2009-02-25 14:30:00,3.44,3.45,3.43,3.43,48600.0,2.5734,2.5809,2.5659,2.5659,48600.0
2009-02-25 15:00:00,3.43,3.54,3.43,3.52,126800.0,2.5659,2.6482,2.5659,2.6333,126800.0
2009-02-25 15:30:00,3.51,3.52,3.43,3.46,94600.0,2.6258,2.6333,2.5659,2.5884,94600.0
2009-02-26 09:30:00,3.51,3.89,3.45,3.63,202700.0,2.6258,2.91,2.5809,2.7155,202700.0
2009-02-26 10:00:00,3.63,3.69,3.62,3.68,85500.0,2.7155,2.7604,2.7081,2.7529,85500.0
2009-02-26 10:30:00,3.68,3.74,3.67,3.73,143000.0,2.7529,2.7978,2.7455,2.7903,143000.0
2009-02-26 11:00:00,3.73,3.73,3.65,3.65,68000.0,2.7903,2.7903,2.7305,2.7305,68000.0
2009-02-26 11:30:00,3.65,3.67,3.63,3.64,93400.0,2.7305,2.7455,2.7155,2.723,93400.0
2009-02-26 12:00:00,3.64,3.65,3.6,3.6,52400.0,2.723,2.7305,2.6931,2.6931,52400.0
2009-02-26 12:30:00,3.6,3.61,3.56,3.57,32700.0,2.6931,2.7006,2.6632,2.6707,32700.0
2009-02-26 13:00:00,3.56,3.56,3.51,3.53,71300.0,2.6632,2.6632,2.6258,2.6407,71300.0
2009-02-26 13:30:00,3.53,3.57,3.5,3.52,50500.0,2.6407,2.6707,2.6183,2.6333,50500.0
2009-02-26 14:00:00,3.52,3.55,3.51,3.54,50600.0,2.6333,2.6557,2.6258,2.6482,50600.0
2009-02-26 14:30:00,3.53,3.54,3.45,3.46,96700.0,2.6407,2.6482,2.5809,2.5884,96700.0
2009-02-26 15:00:00,3.46,3.47,3.43,3.43,138300.0,2.5884,2.5958,2.5659,2.5659,138300.0
2009-02-26 15:30:00,3.43,3.47,3.43,3.46,232000.0,2.5659,2.5958,2.5659,2.5884,232000.0
2009-02-27 09:30:00,3.36,3.38,3.2,3.31,130900.0,2.5136,2.5285,2.3939,2.4762,130900.0
2009-02-27 10:00:00,3.32,3.35,3.29,3.32,86500.0,2.4836,2.5061,2.4612,2.4836,86500.0
2009-02-27 10:30:00,3.32,3.32,3.28,3.3,71900.0,2.4836,2.4836,2.4537,2.4687,71900.0
2009-02-27 11:00:00,3.3,3.3,3.27,3.28,72600.0,2.4687,2.4687,2.4462,2.4537,72600.0
2009-02-27 11:30:00,3.28,3.29,3.26,3.29,73800.0,2.4537,2.4612,2.4387,2.4612,73800.0
2009-02-27 12:00:00,3.29,3.35,3.29,3.35,101500.0,2.4612,2.5061,2.4612,2.5061,101500.0
2009-02-27 12:30:00,3.35,3.38,3.35,3.38,76400.0,2.5061,2.5285,2.5061,2.5285,76400.0
2009-02-27 13:00:00,3.38,3.45,3.38,3.44,163300.0,2.5285,2.5809,2.5285,2.5734,163300.0
2009-02-27 13:30:00,3.44,3.51,3.43,3.51,210400.0,2.5734,2.6258,2.5659,2.6258,210400.0
2009-02-27 14:00:00,3.5,3.54,3.45,3.45,160900.0,2.6183,2.6482,2.5809,2.5809,160900.0
2009-02-27 14:30:00,3.46,3.51,3.45,3.47,87600.0,2.5884,2.6258,2.5809,2.5958,87600.0
2009-02-27 15:00:00,3.47,3.47,3.39,3.4,157300.0,2.5958,2.5958,2.536,2.5435,157300.0
2009-02-27 15:30:00,3.39,3.42,3.37,3.39,173900.0,2.536,2.5584,2.521,2.536,173900.0
2009-03-02 09:30:00,3.31,3.31,3.1,3.11,134000.0,2.4762,2.4762,2.3191,2.3265,134000.0
2009-03-02 10:00:00,3.11,3.12,3.02,3.08,101600.0,2.3265,2.334,2.2592,2.3041,101600.0
2009-03-02 10:30:00,3.08,3.13,3.07,3.08,90500.0,2.3041,2.3415,2.2966,2.3041,90500.0
2009-03-02 11:00:00,3.09,3.1,3.04,3.04,58900.0,2.3116,2.3191,2.2742,2.2742,58900.0
2009-03-02 11:30:00,3.05,3.05,2.96,2.97,156300.0,2.2817,2.2817,2.2143,2.2218,156300.0
2009-03-02 12:00:00,2.98,2.98,2.91,2.93,130700.0,2.2293,2.2293,2.1769,2.1919,130700.0
2009-03-02 12:30:00,2.93,2.94,2.91,2.94,72700.0,2.1919,2.1994,2.1769,2.1994,72700.0
2009-03-02 13:00:00,2.93,2.94,2.9,2.91,56400.0,2.1919,2.1994,2.1694,2.1769,56400.0
2009-03-02 13:30:00,2.9,2.92,2.88,2.9,161500.0,2.1694,2.1844,2.1545,2.1694,161500.0
2009-03-02 14:00:00,2.9,2.95,2.88,2.95,203200.0,2.1694,2.2068,2.1545,2.2068,203200.0
2009-03-02 14:30:00,2.94,2.97,2.93,2.93,83700.0,2.1994,2.2218,2.1919,2.1919,83700.0
2009-03-02 15:00:00,2.94,2.94,2.91,2.93,205300.0,2.1994,2.1994,2.1769,2.1919,205300.0
2009-03-02 15:30:00,2.94,2.97,2.9,2.96,231400.0,2.1994,2.2218,2.1694,2.2143,231400.0
2009-03-03 09:30:00,2.99,2.99,2.9,2.97,111400.0,2.2368,2.2368,2.1694,2.2218,111400.0
2009-03-03 10:00:00,2.96,2.98,2.9,2.93,119100.0,2.2143,2.2293,2.1694,2.1919,119100.0
2009-03-03 10:30:00,2.92,2.96,2.92,2.95,65900.0,2.1844,2.2143,2.1844,2.2068,65900.0
2009-03-03 11:00:00,2.96,2.97,2.91,2.93,205400.0,2.2143,2.2218,2.1769,2.1919,205400.0
2009-03-03 11:30:00,2.93,2.95,2.93,2.94,165200.0,2.1919,2.2068,2.1919,2.1994,165200.0
2009-03-03 12:00:00,2.95,3.02,2.95,3.02,71700.0,2.2068,2.2592,2.2068,2.2592,71700.0
2009-03-03 12:30:00,3.02,3.02,3.0,3.0,88300.0,2.2592,2.2592,2.2442,2.2442,88300.0
2009-03-03 13:00:00,3.01,3.04,3.0,3.01,87800.0,2.2517,2.2742,2.2442,2.2517,87800.0
2009-03-03 13:30:00,3.01,3.03,3.0,3.0,98600.0,2.2517,2.2667,2.2442,2.2442,98600.0
2009-03-03 14:00:00,3.0,3.04,3.0,3.03,109600.0,2.2442,2.2742,2.2442,2.2667,109600.0
2009-03-03 14:30:00,3.02,3.16,3.02,3.09,269300.0,2.2592,2.3639,2.2592,2.3116,269300.0
2009-03-03 15:00:00,3.09,3.1,3.0,3.0,194000.0,2.3116,2.3191,2.2442,2.2442,194000.0
2009-03-03 15:30:00,3.0,3.01,2.95,2.95,188100.0,2.2442,2.2517,2.2068,2.2068,188100.0
2009-03-04 09:30:00,2.98,3.03,2.94,2.95,110600.0,2.2293,2.2667,2.1994,2.2068,110600.0
2009-03-04 10:00:00,2.95,2.96,2.95,2.96,44200.0,2.2068,2.2143,2.2068,2.2143,44200.0
2009-03-04 10:30:00,2.95,2.96,2.95,2.95,33300.0,2.2068,2.2143,2.2068,2.2068,33300.0
2009-03-04 11:00:00,2.95,2.96,2.95,2.95,34100.0,2.2068,2.2143,2.2068,2.2068,34100.0
2009-03-04 11:30:00,2.95,3.02,2.95,3.0,81200.0,2.2068,2.2592,2.2068,2.2442,81200.0
2009-03-04 12:00:00,3.0,3.01,3.0,3.0,65800.0,2.2442,2.2517,2.2442,2.2442,65800.0
2009-03-04 12:30:00,3.0,3.01,2.98,2.98,36500.0,2.2442,2.2517,2.2293,2.2293,36500.0
2009-03-04 13:00:00,2.98,2.99,2.98,2.98,18100.0,2.2293,2.2368,2.2293,2.2293,18100.0
2009-03-04 13:30:00,2.98,3.04,2.98,3.04,50900.0,2.2293,2.2742,2.2293,2.2742,50900.0
2009-03-04 14:00:00,3.04,3.07,3.03,3.04,67200.0,2.2742,2.2966,2.2667,2.2742,67200.0
2009-03-04 14:30:00,3.05,3.1,3.04,3.09,86200.0,2.2817,2.3191,2.2742,2.3116,86200.0
2009-03-04 15:00:00,3.09,3.15,3.09,3.15,85400.0,2.3116,2.3565,2.3116,2.3565,85400.0
2009-03-04 15:30:00,3.15,3.15,3.08,3.09,212300.0,2.3565,2.3565,2.3041,2.3116,212300.0
2009-03-05 09:30:00,2.99,2.99,2.95,2.98,87400.0,2.2368,2.2368,2.2068,2.2293,87400.0
2009-03-05 10:00:00,2.99,2.99,2.94,2.95,126700.0,2.2368,2.2368,2.1994,2.2068,126700.0
2009-03-05 10:30:00,2.95,2.99,2.95,2.95,90000.0,2.2068,2.2368,2.2068,2.2068,90000.0
2009-03-05 11:00:00,2.95,2.97,2.9,2.9,108000.0,2.2068,2.2218,2.1694,2.1694,108000.0
2009-03-05 11:30:00,2.9,2.93,2.87,2.87,66400.0,2.1694,2.1919,2.147,2.147,66400.0
2009-03-05 12:00:00,2.87,2.87,2.86,2.86,42700.0,2.147,2.147,2.1395,2.1395,42700.0
2009-03-05 12:30:00,2.87,2.87,2.85,2.86,70200.0,2.147,2.147,2.132,2.1395,70200.0
2009-03-05 13:00:00,2.85,2.93,2.85,2.91,81600.0,2.132,2.1919,2.132,2.1769,81600.0
2009-03-05 13:30:00,2.9,2.91,2.87,2.89,73700.0,2.1694,2.1769,2.147,2.162,73700.0
2009-03-05 14:00:00,2.88,2.88,2.85,2.85,77400.0,2.1545,2.1545,2.132,2.132,77400.0
2009-03-05 14:30:00,2.85,2.86,2.81,2.85,147300.0,2.132,2.1395,2.1021,2.132,147300.0
2009-03-05 15:00:00,2.86,2.88,2.84,2.85,190300.0,2.1395,2.1545,2.1246,2.132,190300.0
2009-03-05 15:30:00,2.86,2.9,2.84,2.87,406900.0,2.1395,2.1694,2.1246,2.147,406900.0
2009-03-06 09:30:00,2.89,3.03,2.89,2.96,144900.0,2.162,2.2667,2.162,2.2143,144900.0
2009-03-06 10:00:00,2.96,2.99,2.94,2.94,66800.0,2.2143,2.2368,2.1994,2.1994,66800.0
2009-03-06 10:30:00,2.94,2.95,2.88,2.88,96400.0,2.1994,2.2068,2.1545,2.1545,96400.0
2009-03-06 11:00:00,2.88,2.92,2.87,2.92,72000.0,2.1545,2.1844,2.147,2.1844,72000.0
2009-03-06 11:30:00,2.92,2.95,2.92,2.94,93800.0,2.1844,2.2068,2.1844,2.1994,93800.0
2009-03-06 12:00:00,2.93,2.95,2.91,2.91,49900.0,2.1919,2.2068,2.1769,2.1769,49900.0
2009-03-06 12:30:00,2.91,2.92,2.86,2.88,62300.0,2.1769,2.1844,2.1395,2.1545,62300.0
2009-03-06 13:00:00,2.87,2.89,2.85,2.87,58900.0,2.147,2.162,2.132,2.147,58900.0
2009-03-06 13:30:00,2.87,2.87,2.83,2.84,88700.0,2.147,2.147,2.1171,2.1246,88700.0
2009-03-06 14:00:00,2.84,2.89,2.84,2.89,158700.0,2.1246,2.162,2.1246,2.162,158700.0
2009-03-06 14:30:00,2.89,2.89,2.81,2.81,113800.0,2.162,2.162,2.1021,2.1021,113800.0
2009-03-06 15:00:00,2.81,2.82,2.78,2.78,160700.0,2.1021,2.1096,2.0797,2.0797,160700.0
2009-03-06 15:30:00,2.78,2.91,2.78,2.91,315700.0,2.0797,2.1769,2.0797,2.1769,315700.0
2009-03-09 09:30:00,2.94,2.95,2.84,2.92,56800.0,2.1994,2.2068,2.1246,2.1844,56800.0
2009-03-09 10:00:00,2.92,2.99,2.89,2.94,70100.0,2.1844,2.2368,2.162,2.1994,70100.0
2009-03-09 10:30:00,2.94,2.96,2.92,2.94,45000.0,2.1994,2.2143,2.1844,2.1994,45000.0
2009-03-09 11:00:00,2.94,2.96,2.9,2.92,45600.0,2.1994,2.2143,2.1694,2.1844,45600.0
2009-03-09 11:30:00,2.92,2.94,2.89,2.89,28300.0,2.1844,2.1994,2.162,2.162,28300.0
2009-03-09 12:00:00,2.89,2.91,2.89,2.9,31100.0,2.162,2.1769,2.162,2.1694,31100.0
2009-03-09 12:30:00,2.9,2.91,2.86,2.88,30000.0,2.1694,2.1769,2.1395,2.1545,30000.0
2009-03-09 13:00:00,2.88,2.88,2.82,2.82,53500.0,2.1545,2.1545,2.1096,2.1096,53500.0
2009-03-09 13:30:00,2.82,2.83,2.81,2.82,53500.0,2.1096,2.1171,2.1021,2.1096,53500.0
2009-03-09 14:00:00,2.82,2.84,2.8,2.8,69000.0,2.1096,2.1246,2.0946,2.0946,69000.0
2009-03-09 14:30:00,2.81,2.82,2.79,2.8,59000.0,2.1021,2.1096,2.0872,2.0946,59000.0
2009-03-09 15:00:00,2.81,2.81,2.76,2.78,109500.0,2.1021,2.1021,2.0647,2.0797,109500.0
2009-03-09 15:30:00,2.77,2.8,2.75,2.76,216900.0,2.0722,2.0946,2.0572,2.0647,216900.0
2009-03-10 09:30:00,2.83,2.98,2.83,2.92,65200.0,2.1171,2.2293,2.1171,2.1844,65200.0
2009-03-10 10:00:00,2.92,2.98,2.92,2.92,71600.0,2.1844,2.2293,2.1844,2.1844,71600.0
2009-03-10 10:30:00,2.92,2.93,2.89,2.9,69600.0,2.1844,2.1919,2.162,2.1694,69600.0
2009-03-10 11:00:00,2.9,2.91,2.9,2.9,69100.0,2.1694,2.1769,2.1694,2.1694,69100.0
2009-03-10 11:30:00,2.9,2.91,2.88,2.88,42400.0,2.1694,2.1769,2.1545,2.1545,42400.0
2009-03-10 12:00:00,2.89,2.89,2.86,2.87,87900.0,2.162,2.162,2.1395,2.147,87900.0
2009-03-10 12:30:00,2.87,2.87,2.85,2.85,48900.0,2.147,2.147,2.132,2.132,48900.0
2009-03-10 13:00:00,2.85,2.85,2.8,2.81,88300.0,2.132,2.132,2.0946,2.1021,88300.0
2009-03-10 13:30:00,2.81,2.81,2.77,2.78,137100.0,2.1021,2.1021,2.0722,2.0797,137100.0
2009-03-10 14:00:00,2.78,2.82,2.78,2.8,85500.0,2.0797,2.1096,2.0797,2.0946,85500.0
2009-03-10 14:30:00,2.81,2.93,2.8,2.93,353300.0,2.1021,2.1919,2.0946,2.1919,353300.0
2009-03-10 15:00:00,2.92,2.93,2.86,2.89,179400.0,2.1844,2.1919,2.1395,2.162,179400.0
2009-03-10 15:30:00,2.89,2.93,2.86,2.91,212500.0,2.162,2.1919,2.1395,2.1769,212500.0
2009-03-11 09:30:00,2.95,3.04,2.92,3.01,117300.0,2.2068,2.2742,2.1844,2.2517,117300.0
2009-03-11 10:00:00,3.02,3.02,2.98,3.0,83300.0,2.2592,2.2592,2.2293,2.2442,83300.0
2009-03-11 10:30:00,2.99,3.0,2.95,2.95,78300.0,2.2368,2.2442,2.2068,2.2068,78300.0
2009-03-11 11:00:00,2.94,2.95,2.91,2.92,91200.0,2.1994,2.2068,2.1769,2.1844,91200.0
2009-03-11 11:30:00,2.91,2.92,2.91,2.92,18700.0,2.1769,2.1844,2.1769,2.1844,18700.0
2009-03-11 12:00:00,2.91,2.92,2.85,2.86,99900.0,2.1769,2.1844,2.132,2.1395,99900.0
2009-03-11 12:30:00,2.86,2.88,2.86,2.87,53500.0,2.1395,2.1545,2.1395,2.147,53500.0
2009-03-11 13:00:00,2.86,2.87,2.82,2.83,92300.0,2.1395,2.147,2.1096,2.1171,92300.0
2009-03-11 13:30:00,2.82,2.82,2.75,2.77,239100.0,2.1096,2.1096,2.0572,2.0722,239100.0
2009-03-11 14:00:00,2.77,2.78,2.72,2.75,186100.0,2.0722,2.0797,2.0348,2.0572,186100.0
2009-03-11 14:30:00,2.75,2.77,2.74,2.75,276000.0,2.0572,2.0722,2.0497,2.0572,276000.0
2009-03-11 15:00:00,2.74,2.75,2.73,2.75,185200.0,2.0497,2.0572,2.0423,2.0572,185200.0
2009-03-11 15:30:00,2.75,2.76,2.74,2.75,313600.0,2.0572,2.0647,2.0497,2.0572,313600.0
2009-03-12 09:30:00,2.74,2.79,2.66,2.67,82700.0,2.0497,2.0872,1.9899,1.9974,82700.0
2009-03-12 10:00:00,2.67,2.76,2.66,2.74,159300.0,1.9974,2.0647,1.9899,2.0497,159300.0
2009-03-12 10:30:00,2.74,2.79,2.7,2.72,97600.0,2.0497,2.0872,2.0198,2.0348,97600.0
2009-03-12 11:00:00,2.72,2.74,2.7,2.71,50800.0,2.0348,2.0497,2.0198,2.0273,50800.0
2009-03-12 11:30:00,2.7,2.71,2.69,2.71,114900.0,2.0198,2.0273,2.0123,2.0273,114900.0
2009-03-12 12:00:00,2.71,2.72,2.69,2.7,74200.0,2.0273,2.0348,2.0123,2.0198,74200.0
2009-03-12 12:30:00,2.7,2.74,2.69,2.74,100600.0,2.0198,2.0497,2.0123,2.0497,100600.0
2009-03-12 13:00:00,2.74,2.74,2.71,2.72,84400.0,2.0497,2.0497,2.0273,2.0348,84400.0
2009-03-12 13:30:00,2.72,2.72,2.7,2.71,130200.0,2.0348,2.0348,2.0198,2.0273,130200.0
2009-03-12 14:00:00,2.71,2.77,2.71,2.74,203400.0,2.0273,2.0722,2.0273,2.0497,203400.0
2009-03-12 14:30:00,2.74,2.81,2.73,2.8,289700.0,2.0497,2.1021,2.0423,2.0946,289700.0
2009-03-12 15:00:00,2.79,2.8,2.79,2.79,263900.0,2.0872,2.0946,2.0872,2.0872,263900.0
2009-03-12 15:30:00,2.8,2.85,2.77,2.79,831700.0,2.0946,2.132,2.0722,2.0872,831700.0
2009-03-13 09:30:00,2.91,2.91,2.74,2.78,110500.0,2.1769,2.1769,2.0497,2.0797,110500.0
2009-03-13 10:00:00,2.78,2.86,2.77,2.83,154300.0,2.0797,2.1395,2.0722,2.1171,154300.0
2009-03-13 10:30:00,2.83,2.9,2.82,2.9,100500.0,2.1171,2.1694,2.1096,2.1694,100500.0
2009-03-13 11:00:00,2.89,2.9,2.86,2.88,88700.0,2.162,2.1694,2.1395,2.1545,88700.0
2009-03-13 11:30:00,2.88,2.89,2.84,2.84,75200.0,2.1545,2.162,2.1246,2.1246,75200.0
2009-03-13 12:00:00,2.85,2.85,2.82,2.82,64700.0,2.132,2.132,2.1096,2.1096,64700.0
2009-03-13 12:30:00,2.82,2.91,2.82,2.9,46400.0,2.1096,2.1769,2.1096,2.1694,46400.0
2009-03-13 13:00:00,2.9,2.97,2.9,2.96,79300.0,2.1694,2.2218,2.1694,2.2143,79300.0
2009-03-13 13:30:00,2.96,2.97,2.93,2.96,175500.0,2.2143,2.2218,2.1919,2.2143,175500.0
2009-03-13 14:00:00,2.96,2.98,2.95,2.96,99400.0,2.2143,2.2293,2.2068,2.2143,99400.0
2009-03-13 14:30:00,2.96,3.01,2.96,3.01,122800.0,2.2143,2.2517,2.2143,2.2517,122800.0
2009-03-13 15:00:00,3.01,3.03,2.98,3.01,227700.0,2.2517,2.2667,2.2293,2.2517,227700.0
2009-03-13 15:30:00,3.0,3.06,3.0,3.05,199500.0,2.2442,2.2891,2.2442,2.2817,199500.0
2009-03-16 09:30:00,3.1,3.28,3.07,3.27,131200.0,2.3191,2.4537,2.2966,2.4462,131200.0
2009-03-16 10:00:00,3.27,3.27,3.17,3.18,98700.0,2.4462,2.4462,2.3714,2.3789,98700.0
2009-03-16 10:30:00,3.18,3.26,3.18,3.24,60800.0,2.3789,2.4387,2.3789,2.4238,60800.0
2009-03-16 11:00:00,3.24,3.26,3.23,3.25,45100.0,2.4238,2.4387,2.4163,2.4313,45100.0
2009-03-16 11:30:00,3.26,3.26,3.19,3.2,90500.0,2.4387,2.4387,2.3864,2.3939,90500.0
2009-03-16 12:00:00,3.2,3.21,3.18,3.21,48200.0,2.3939,2.4013,2.3789,2.4013,48200.0
2009-03-16 12:30:00,3.21,3.27,3.19,3.23,324900.0,2.4013,2.4462,2.3864,2.4163,324900.0
2009-03-16 13:00:00,3.24,3.24,3.19,3.2,123300.0,2.4238,2.4238,2.3864,2.3939,123300.0
2009-03-16 13:30:00,3.19,3.23,3.19,3.22,203600.0,2.3864,2.4163,2.3864,2.4088,203600.0
2009-03-16 14:00:00,3.22,3.22,3.16,3.16,323400.0,2.4088,2.4088,2.3639,2.3639,323400.0
2009-03-16 14:30:00,3.16,3.2,3.14,3.18,79700.0,2.3639,2.3939,2.349,2.3789,79700.0
2009-03-16 15:00:00,3.17,3.18,3.16,3.16,138000.0,2.3714,2.3789,2.3639,2.3639,138000.0
2009-03-16 15:30:00,3.17,3.18,3.15,3.15,200300.0,2.3714,2.3789,2.3565,2.3565,200300.0
2009-03-17 09:30:00,3.22,3.22,3.11,3.21,86400.0,2.4088,2.4088,2.3265,2.4013,86400.0
2009-03-17 10:00:00,3.21,3.24,3.15,3.22,86900.0,2.4013,2.4238,2.3565,2.4088,86900.0
2009-03-17 10:30:00,3.21,3.21,3.15,3.18,158500.0,2.4013,2.4013,2.3565,2.3789,158500.0
2009-03-17 11:00:00,3.18,3.18,3.16,3.16,66600.0,2.3789,2.3789,2.3639,2.3639,66600.0
2009-03-17 11:30:00,3.15,3.16,3.12,3.12,55400.0,2.3565,2.3639,2.334,2.334,55400.0
2009-03-17 12:00:00,3.12,3.15,3.09,3.14,61800.0,2.334,2.3565,2.3116,2.349,61800.0
2009-03-17 12:30:00,3.14,3.18,3.13,3.15,55000.0,2.349,2.3789,2.3415,2.3565,55000.0
2009-03-17 13:00:00,3.15,3.17,3.15,3.15,48900.0,2.3565,2.3714,2.3565,2.3565,48900.0
2009-03-17 13:30:00,3.15,3.17,3.12,3.12,93200.0,2.3565,2.3714,2.334,2.334,93200.0
2009-03-17 14:00:00,3.13,3.13,3.11,3.12,59300.0,2.3415,2.3415,2.3265,2.334,59300.0
2009-03-17 14:30:00,3.12,3.15,3.11,3.14,85300.0,2.334,2.3565,2.3265,2.349,85300.0
2009-03-17 15:00:00,3.13,3.2,3.13,3.2,121500.0,2.3415,2.3939,2.3415,2.3939,121500.0
2009-03-17 15:30:00,3.19,3.22,3.16,3.21,204800.0,2.3864,2.4088,2.3639,2.4013,204800.0
2009-03-18 09:30:00,3.22,3.24,3.13,3.13,48200.0,2.4088,2.4238,2.3415,2.3415,48200.0
2009-03-18 10:00:00,3.13,3.15,3.1,3.11,99100.0,2.3415,2.3565,2.3191,2.3265,99100.0
2009-03-18 10:30:00,3.1,3.12,3.08,3.1,64800.0,2.3191,2.334,2.3041,2.3191,64800.0
2009-03-18 11:00:00,3.1,3.11,3.07,3.07,71800.0,2.3191,2.3265,2.2966,2.2966,71800.0
2009-03-18 11:30:00,3.08,3.12,3.08,3.11,35000.0,2.3041,2.334,2.3041,2.3265,35000.0
2009-03-18 12:00:00,3.11,3.12,3.1,3.11,46000.0,2.3265,2.334,2.3191,2.3265,46000.0
2009-03-18 12:30:00,3.11,3.13,3.1,3.13,22900.0,2.3265,2.3415,2.3191,2.3415,22900.0
2009-03-18 13:00:00,3.13,3.13,3.1,3.1,36300.0,2.3415,2.3415,2.3191,2.3191,36300.0
2009-03-18 13:30:00,3.1,3.13,3.09,3.12,86600.0,2.3191,2.3415,2.3116,2.334,86600.0
2009-03-18 14:00:00,3.12,3.23,3.12,3.19,152200.0,2.334,2.4163,2.334,2.3864,152200.0
2009-03-18 14:30:00,3.19,3.25,3.15,3.23,128900.0,2.3864,2.4313,2.3565,2.4163,128900.0
2009-03-18 15:00:00,3.22,3.23,3.13,3.16,127700.0,2.4088,2.4163,2.3415,2.3639,127700.0
2009-03-18 15:30:00,3.16,3.24,3.14,3.23,196100.0,2.3639,2.4238,2.349,2.4163,196100.0
2009-03-19 09:30:00,3.28,3.34,3.17,3.2,139400.0,2.4537,2.4986,2.3714,2.3939,139400.0
2009-03-19 10:00:00,3.2,3.21,3.12,3.12,75500.0,2.3939,2.4013,2.334,2.334,75500.0
2009-03-19 10:30:00,3.11,3.21,3.11,3.2,54300.0,2.3265,2.4013,2.3265,2.3939,54300.0
2009-03-19 11:00:00,3.19,3.22,3.18,3.2,69800.0,2.3864,2.4088,2.3789,2.3939,69800.0
2009-03-19 11:30:00,3.21,3.24,3.18,3.23,65400.0,2.4013,2.4238,2.3789,2.4163,65400.0
2009-03-19 12:00:00,3.23,3.23,3.18,3.19,58000.0,2.4163,2.4163,2.3789,2.3864,58000.0
2009-03-19 12:30:00,3.19,3.2,3.18,3.2,38800.0,2.3864,2.3939,2.3789,2.3939,38800.0
2009-03-19 13:00:00,3.19,3.2,3.16,3.16,35700.0,2.3864,2.3939,2.3639,2.3639,35700.0
2009-03-19 13:30:00,3.17,3.2,3.15,3.19,34100.0,2.3714,2.3939,2.3565,2.3864,34100.0
2009-03-19 14:00:00,3.19,3.22,3.16,3.18,68400.0,2.3864,2.4088,2.3639,2.3789,68400.0
2009-03-19 14:30:00,3.17,3.21,3.17,3.18,85900.0,2.3714,2.4013,2.3714,2.3789,85900.0
2009-03-19 15:00:00,3.18,3.22,3.18,3.2,78000.0,2.3789,2.4088,2.3789,2.3939,78000.0
2009-03-19 15:30:00,3.19,3.22,3.16,3.17,140600.0,2.3864,2.4088,2.3639,2.3714,140600.0
2009-03-20 09:30:00,3.2,3.21,3.14,3.14,208100.0,2.3939,2.4013,2.349,2.349,208100.0
2009-03-20 10:00:00,3.15,3.2,3.13,3.2,32800.0,2.3565,2.3939,2.3415,2.3939,32800.0
2009-03-20 10:30:00,3.2,3.2,3.16,3.17,93700.0,2.3939,2.3939,2.3639,2.3714,93700.0
2009-03-20 11:00:00,3.17,3.17,3.05,3.05,198900.0,2.3714,2.3714,2.2817,2.2817,198900.0
2009-03-20 11:30:00,3.05,3.11,3.05,3.09,65900.0,2.2817,2.3265,2.2817,2.3116,65900.0
2009-03-20 12:00:00,3.1,3.13,3.09,3.13,34900.0,2.3191,2.3415,2.3116,2.3415,34900.0
2009-03-20 12:30:00,3.13,3.14,3.1,3.12,50200.0,2.3415,2.349,2.3191,2.334,50200.0
2009-03-20 13:00:00,3.12,3.13,3.06,3.09,104600.0,2.334,2.3415,2.2891,2.3116,104600.0
2009-03-20 13:30:00,3.08,3.09,3.06,3.08,63100.0,2.3041,2.3116,2.2891,2.3041,63100.0
2009-03-20 14:00:00,3.07,3.1,3.07,3.09,55300.0,2.2966,2.3191,2.2966,2.3116,55300.0
2009-03-20 14:30:00,3.09,3.09,3.06,3.09,75400.0,2.3116,2.3116,2.2891,2.3116,75400.0
2009-03-20 15:00:00,3.09,3.1,3.08,3.09,77800.0,2.3116,2.3191,2.3041,2.3116,77800.0
2009-03-20 15:30:00,3.09,3.1,3.05,3.06,187900.0,2.3116,2.3191,2.2817,2.2891,187900.0
2009-03-23 09:30:00,3.17,3.2,3.12,3.12,70700.0,2.3714,2.3939,2.334,2.334,70700.0
2009-03-23 10:00:00,3.13,3.19,3.13,3.15,80600.0,2.3415,2.3864,2.3415,2.3565,80600.0
2009-03-23 10:30:00,3.15,3.2,3.14,3.2,101100.0,2.3565,2.3939,2.349,2.3939,101100.0
2009-03-23 11:00:00,3.19,3.21,3.18,3.18,78900.0,2.3864,2.4013,2.3789,2.3789,78900.0
2009-03-23 11:30:00,3.19,3.23,3.18,3.2,68600.0,2.3864,2.4163,2.3789,2.3939,68600.0
2009-03-23 12:00:00,3.2,3.21,3.2,3.2,20200.0,2.3939,2.4013,2.3939,2.3939,20200.0
2009-03-23 12:30:00,3.21,3.22,3.18,3.18,36500.0,2.4013,2.4088,2.3789,2.3789,36500.0
2009-03-23 13:00:00,3.18,3.21,3.15,3.16,59000.0,2.3789,2.4013,2.3565,2.3639,59000.0
2009-03-23 13:30:00,3.15,3.16,3.14,3.16,44900.0,2.3565,2.3639,2.349,2.3639,44900.0
2009-03-23 14:00:00,3.15,3.18,3.14,3.18,69500.0,2.3565,2.3789,2.349,2.3789,69500.0
2009-03-23 14:30:00,3.18,3.22,3.17,3.21,103600.0,2.3789,2.4088,2.3714,2.4013,103600.0
2009-03-23 15:00:00,3.22,3.26,3.19,3.24,78700.0,2.4088,2.4387,2.3864,2.4238,78700.0
2009-03-23 15:30:00,3.24,3.28,3.21,3.28,281600.0,2.4238,2.4537,2.4013,2.4537,281600.0
2009-03-24 09:30:00,3.22,3.28,3.2,3.24,61700.0,2.4088,2.4537,2.3939,2.4238,61700.0
2009-03-24 10:00:00,3.23,3.25,3.2,3.22,80800.0,2.4163,2.4313,2.3939,2.4088,80800.0
2009-03-24 10:30:00,3.22,3.22,3.19,3.2,72300.0,2.4088,2.4088,2.3864,2.3939,72300.0
2009-03-24 11:00:00,3.21,3.21,3.19,3.2,40400.0,2.4013,2.4013,2.3864,2.3939,40400.0
2009-03-24 11:30:00,3.2,3.2,3.17,3.17,40000.0,2.3939,2.3939,2.3714,2.3714,40000.0
2009-03-24 12:00:00,3.17,3.19,3.17,3.19,25300.0,2.3714,2.3864,2.3714,2.3864,25300.0
2009-03-24 12:30:00,3.19,3.23,3.19,3.23,40500.0,2.3864,2.4163,2.3864,2.4163,40500.0
2009-03-24 13:00:00,3.24,3.24,3.21,3.21,34200.0,2.4238,2.4238,2.4013,2.4013,34200.0
2009-03-24 13:30:00,3.22,3.22,3.2,3.22,34200.0,2.4088,2.4088,2.3939,2.4088,34200.0
2009-03-24 14:00:00,3.22,3.24,3.21,3.23,170800.0,2.4088,2.4238,2.4013,2.4163,170800.0
2009-03-24 14:30:00,3.23,3.28,3.22,3.26,82900.0,2.4163,2.4537,2.4088,2.4387,82900.0
2009-03-24 15:00:00,3.26,3.29,3.25,3.26,147700.0,2.4387,2.4612,2.4313,2.4387,147700.0
2009-03-24 15:30:00,3.26,3.26,3.21,3.21,129900.0,2.4387,2.4387,2.4013,2.4013,129900.0
2009-03-25 09:30:00,3.24,3.31,3.23,3.31,32000.0,2.4238,2.4762,2.4163,2.4762,32000.0
2009-03-25 10:00:00,3.32,3.36,3.32,3.32,32400.0,2.4836,2.5136,2.4836,2.4836,32400.0
2009-03-25 10:30:00,3.32,3.37,3.32,3.36,36900.0,2.4836,2.521,2.4836,2.5136,36900.0
2009-03-25 11:00:00,3.36,3.37,3.33,3.35,46700.0,2.5136,2.521,2.4911,2.5061,46700.0
2009-03-25 11:30:00,3.34,3.35,3.33,3.35,28800.0,2.4986,2.5061,2.4911,2.5061,28800.0
2009-03-25 12:00:00,3.34,3.35,3.28,3.29,43500.0,2.4986,2.5061,2.4537,2.4612,43500.0
2009-03-25 12:30:00,3.29,3.31,3.29,3.3,26600.0,2.4612,2.4762,2.4612,2.4687,26600.0
2009-03-25 13:00:00,3.3,3.3,3.25,3.26,50500.0,2.4687,2.4687,2.4313,2.4387,50500.0
2009-03-25 13:30:00,3.25,3.27,3.25,3.27,22900.0,2.4313,2.4462,2.4313,2.4462,22900.0
2009-03-25 14:00:00,3.26,3.27,3.2,3.21,42500.0,2.4387,2.4462,2.3939,2.4013,42500.0
2009-03-25 14:30:00,3.21,3.22,3.18,3.2,63900.0,2.4013,2.4088,2.3789,2.3939,63900.0
2009-03-25 15:00:00,3.2,3.26,3.18,3.25,51100.0,2.3939,2.4387,2.3789,2.4313,51100.0
2009-03-25 15:30:00,3.25,3.31,3.22,3.31,160500.0,2.4313,2.4762,2.4088,2.4762,160500.0
2009-03-26 09:30:00,3.33,3.42,3.3,3.31,80400.0,2.4911,2.5584,2.4687,2.4762,80400.0
2009-03-26 10:00:00,3.32,3.36,3.3,3.33,49500.0,2.4836,2.5136,2.4687,2.4911,49500.0
2009-03-26 10:30:00,3.33,3.4,3.32,3.4,86500.0,2.4911,2.5435,2.4836,2.5435,86500.0
2009-03-26 11:00:00,3.4,3.42,3.4,3.41,56800.0,2.5435,2.5584,2.5435,2.551,56800.0
2009-03-26 11:30:00,3.41,3.44,3.38,3.38,46800.0,2.551,2.5734,2.5285,2.5285,46800.0
2009-03-26 12:00:00,3.39,3.42,3.39,3.42,46000.0,2.536,2.5584,2.536,2.5584,46000.0
2009-03-26 12:30:00,3.42,3.43,3.4,3.42,33300.0,2.5584,2.5659,2.5435,2.5584,33300.0
2009-03-26 13:00:00,3.42,3.53,3.41,3.5,107700.0,2.5584,2.6407,2.551,2.6183,107700.0
2009-03-26 13:30:00,3.51,3.53,3.49,3.49,70200.0,2.6258,2.6407,2.6108,2.6108,70200.0
2009-03-26 14:00:00,3.5,3.52,3.49,3.5,57000.0,2.6183,2.6333,2.6108,2.6183,57000.0
2009-03-26 14:30:00,3.5,3.51,3.49,3.5,89700.0,2.6183,2.6258,2.6108,2.6183,89700.0
2009-03-26 15:00:00,3.49,3.73,3.49,3.52,210800.0,2.6108,2.7903,2.6108,2.6333,210800.0
2009-03-26 15:30:00,3.53,3.6,3.51,3.6,274900.0,2.6407,2.6931,2.6258,2.6931,274900.0
2009-03-27 09:30:00,3.54,3.57,3.5,3.5,55700.0,2.6482,2.6707,2.6183,2.6183,55700.0
2009-03-27 10:00:00,3.51,3.56,3.51,3.56,50600.0,2.6258,2.6632,2.6258,2.6632,50600.0
2009-03-27 10:30:00,3.56,3.56,3.52,3.54,47600.0,2.6632,2.6632,2.6333,2.6482,47600.0
2009-03-27 11:00:00,3.54,3.56,3.53,3.55,74800.0,2.6482,2.6632,2.6407,2.6557,74800.0
2009-03-27 11:30:00,3.56,3.61,3.54,3.6,101800.0,2.6632,2.7006,2.6482,2.6931,101800.0
2009-03-27 12:00:00,3.6,3.63,3.58,3.6,100300.0,2.6931,2.7155,2.6781,2.6931,100300.0
2009-03-27 12:30:00,3.61,3.61,3.55,3.55,55300.0,2.7006,2.7006,2.6557,2.6557,55300.0
2009-03-27 13:00:00,3.55,3.55,3.52,3.52,40900.0,2.6557,2.6557,2.6333,2.6333,40900.0
2009-03-27 13:30:00,3.52,3.55,3.51,3.52,51600.0,2.6333,2.6557,2.6258,2.6333,51600.0
2009-03-27 14:00:00,3.52,3.53,3.5,3.52,42200.0,2.6333,2.6407,2.6183,2.6333,42200.0
2009-03-27 14:30:00,3.53,3.53,3.49,3.5,59600.0,2.6407,2.6407,2.6108,2.6183,59600.0
2009-03-27 15:00:00,3.51,3.52,3.49,3.51,59200.0,2.6258,2.6333,2.6108,2.6258,59200.0
2009-03-27 15:30:00,3.5,3.53,3.49,3.5,127300.0,2.6183,2.6407,2.6108,2.6183,127300.0
2009-03-30 09:30:00,3.48,3.48,3.29,3.32,105900.0,2.6033,2.6033,2.4612,2.4836,105900.0
2009-03-30 10:00:00,3.31,3.34,3.31,3.34,21900.0,2.4762,2.4986,2.4762,2.4986,21900.0
2009-03-30 10:30:00,3.33,3.34,3.3,3.34,54500.0,2.4911,2.4986,2.4687,2.4986,54500.0
2009-03-30 11:00:00,3.33,3.37,3.32,3.37,21000.0,2.4911,2.521,2.4836,2.521,21000.0
2009-03-30 11:30:00,3.36,3.37,3.35,3.37,20500.0,2.5136,2.521,2.5061,2.521,20500.0
2009-03-30 12:00:00,3.37,3.41,3.36,3.41,29100.0,2.521,2.551,2.5136,2.551,29100.0
2009-03-30 12:30:00,3.4,3.41,3.38,3.39,23800.0,2.5435,2.551,2.5285,2.536,23800.0
2009-03-30 13:00:00,3.38,3.4,3.38,3.4,23000.0,2.5285,2.5435,2.5285,2.5435,23000.0
2009-03-30 13:30:00,3.41,3.41,3.38,3.39,29700.0,2.551,2.551,2.5285,2.536,29700.0
2009-03-30 14:00:00,3.38,3.41,3.37,3.4,62800.0,2.5285,2.551,2.521,2.5435,62800.0
2009-03-30 14:30:00,3.4,3.41,3.4,3.4,55800.0,2.5435,2.551,2.5435,2.5435,55800.0
2009-03-30 15:00:00,3.4,3.41,3.4,3.41,79500.0,2.5435,2.551,2.5435,2.551,79500.0
2009-03-30 15:30:00,3.4,3.42,3.4,3.41,101300.0,2.5435,2.5584,2.5435,2.551,101300.0
2009-03-31 09:30:00,3.44,3.56,3.36,3.5,140700.0,2.5734,2.6632,2.5136,2.6183,140700.0
2009-03-31 10:00:00,3.49,3.5,3.43,3.45,44000.0,2.6108,2.6183,2.5659,2.5809,44000.0
2009-03-31 10:30:00,3.46,3.47,3.4,3.41,66800.0,2.5884,2.5958,2.5435,2.551,66800.0
2009-03-31 11:00:00,3.41,3.48,3.41,3.45,67300.0,2.551,2.6033,2.551,2.5809,67300.0
2009-03-31 11:30:00,3.44,3.49,3.44,3.46,41600.0,2.5734,2.6108,2.5734,2.5884,41600.0
2009-03-31 12:00:00,3.45,3.45,3.43,3.43,19300.0,2.5809,2.5809,2.5659,2.5659,19300.0
2009-03-31 12:30:00,3.43,3.46,3.43,3.46,28400.0,2.5659,2.5884,2.5659,2.5884,28400.0
2009-03-31 13:00:00,3.46,3.52,3.42,3.51,146700.0,2.5884,2.6333,2.5584,2.6258,146700.0
2009-03-31 13:30:00,3.51,3.56,3.51,3.56,68200.0,2.6258,2.6632,2.6258,2.6632,68200.0
2009-03-31 14:00:00,3.56,3.58,3.54,3.56,172700.0,2.6632,2.6781,2.6482,2.6632,172700.0
2009-03-31 14:30:00,3.57,3.62,3.56,3.61,135100.0,2.6707,2.7081,2.6632,2.7006,135100.0
2009-03-31 15:00:00,3.6,3.61,3.56,3.57,88800.0,2.6931,2.7006,2.6632,2.6707,88800.0
2009-03-31 15:30:00,3.56,3.56,3.46,3.5,290600.0,2.6632,2.6632,2.5884,2.6183,290600.0
2009-04-01 09:30:00,3.41,3.44,3.27,3.31,104900.0,2.551,2.5734,2.4462,2.4762,104900.0
2009-04-01 10:00:00,3.31,3.38,3.31,3.33,112900.0,2.4762,2.5285,2.4762,2.4911,112900.0
2009-04-01 10:30:00,3.33,3.41,3.32,3.41,65600.0,2.4911,2.551,2.4836,2.551,65600.0
2009-04-01 11:00:00,3.4,3.41,3.4,3.41,43700.0,2.5435,2.551,2.5435,2.551,43700.0
2009-04-01 11:30:00,3.41,3.45,3.38,3.4,102000.0,2.551,2.5809,2.5285,2.5435,102000.0
2009-04-01 12:00:00,3.41,3.44,3.4,3.43,53800.0,2.551,2.5734,2.5435,2.5659,53800.0
2009-04-01 12:30:00,3.43,3.43,3.35,3.38,86100.0,2.5659,2.5659,2.5061,2.5285,86100.0
2009-04-01 13:00:00,3.38,3.38,3.34,3.35,31100.0,2.5285,2.5285,2.4986,2.5061,31100.0
2009-04-01 13:30:00,3.35,3.36,3.33,3.35,40900.0,2.5061,2.5136,2.4911,2.5061,40900.0
2009-04-01 14:00:00,3.35,3.39,3.34,3.38,64400.0,2.5061,2.536,2.4986,2.5285,64400.0
2009-04-01 14:30:00,3.38,3.4,3.37,3.39,67300.0,2.5285,2.5435,2.521,2.536,67300.0
2009-04-01 15:00:00,3.38,3.41,3.35,3.41,89200.0,2.5285,2.551,2.5061,2.551,89200.0
2009-04-01 15:30:00,3.41,3.48,3.4,3.48,172000.0,2.551,2.6033,2.5435,2.6033,172000.0
2009-04-02 09:30:00,3.54,3.69,3.53,3.68,103500.0,2.6482,2.7604,2.6407,2.7529,103500.0
2009-04-02 10:00:00,3.68,3.73,3.63,3.67,88300.0,2.7529,2.7903,2.7155,2.7455,88300.0
2009-04-02 10:30:00,3.66,3.71,3.64,3.71,118700.0,2.738,2.7754,2.723,2.7754,118700.0
2009-04-02 11:00:00,3.71,3.76,3.71,3.75,98700.0,2.7754,2.8128,2.7754,2.8053,98700.0
2009-04-02 11:30:00,3.75,3.76,3.67,3.71,173000.0,2.8053,2.8128,2.7455,2.7754,173000.0
2009-04-02 12:00:00,3.72,3.79,3.7,3.79,69500.0,2.7829,2.8352,2.7679,2.8352,69500.0
2009-04-02 12:30:00,3.79,3.82,3.78,3.8,82600.0,2.8352,2.8577,2.8278,2.8427,82600.0
2009-04-02 13:00:00,3.81,3.82,3.8,3.8,88100.0,2.8502,2.8577,2.8427,2.8427,88100.0
2009-04-02 13:30:00,3.8,3.81,3.8,3.81,68600.0,2.8427,2.8502,2.8427,2.8502,68600.0
2009-04-02 14:00:00,3.8,3.81,3.76,3.8,132800.0,2.8427,2.8502,2.8128,2.8427,132800.0
2009-04-02 14:30:00,3.8,3.81,3.77,3.78,56700.0,2.8427,2.8502,2.8203,2.8278,56700.0
2009-04-02 15:00:00,3.78,3.81,3.77,3.79,95200.0,2.8278,2.8502,2.8203,2.8352,95200.0
2009-04-02 15:30:00,3.8,3.8,3.73,3.73,156400.0,2.8427,2.8427,2.7903,2.7903,156400.0
2009-04-03 09:30:00,3.79,3.79,3.67,3.7,52400.0,2.8352,2.8352,2.7455,2.7679,52400.0
2009-04-03 10:00:00,3.71,3.71,3.63,3.64,59400.0,2.7754,2.7754,2.7155,2.723,59400.0
2009-04-03 10:30:00,3.64,3.65,3.61,3.62,116200.0,2.723,2.7305,2.7006,2.7081,116200.0
2009-04-03 11:00:00,3.61,3.67,3.61,3.66,60900.0,2.7006,2.7455,2.7006,2.738,60900.0
2009-04-03 11:30:00,3.66,3.66,3.64,3.64,27300.0,2.738,2.738,2.723,2.723,27300.0
2009-04-03 12:00:00,3.65,3.66,3.64,3.65,27000.0,2.7305,2.738,2.723,2.7305,27000.0
2009-04-03 12:30:00,3.65,3.66,3.65,3.65,12100.0,2.7305,2.738,2.7305,2.7305,12100.0
2009-04-03 13:00:00,3.64,3.65,3.62,3.63,24600.0,2.723,2.7305,2.7081,2.7155,24600.0
2009-04-03 13:30:00,3.63,3.64,3.62,3.64,9800.0,2.7155,2.723,2.7081,2.723,9800.0
2009-04-03 14:00:00,3.64,3.66,3.62,3.65,41000.0,2.723,2.738,2.7081,2.7305,41000.0
2009-04-03 14:30:00,3.66,3.67,3.65,3.66,48300.0,2.738,2.7455,2.7305,2.738,48300.0
2009-04-03 15:00:00,3.67,3.7,3.66,3.68,99900.0,2.7455,2.7679,2.738,2.7529,99900.0
2009-04-03 15:30:00,3.68,3.79,3.68,3.74,218000.0,2.7529,2.8352,2.7529,2.7978,218000.0
2009-04-06 09:30:00,3.69,3.77,3.66,3.73,67800.0,2.7604,2.8203,2.738,2.7903,67800.0
2009-04-06 10:00:00,3.74,3.74,3.61,3.65,101600.0,2.7978,2.7978,2.7006,2.7305,101600.0
2009-04-06 10:30:00,3.64,3.64,3.61,3.62,34200.0,2.723,2.723,2.7006,2.7081,34200.0
2009-04-06 11:00:00,3.62,3.62,3.55,3.58,79300.0,2.7081,2.7081,2.6557,2.6781,79300.0
2009-04-06 11:30:00,3.58,3.59,3.57,3.58,32900.0,2.6781,2.6856,2.6707,2.6781,32900.0
2009-04-06 12:00:00,3.58,3.59,3.53,3.53,38500.0,2.6781,2.6856,2.6407,2.6407,38500.0
2009-04-06 12:30:00,3.53,3.54,3.5,3.51,108800.0,2.6407,2.6482,2.6183,2.6258,108800.0
2009-04-06 13:00:00,3.52,3.52,3.51,3.52,15000.0,2.6333,2.6333,2.6258,2.6333,15000.0
2009-04-06 13:30:00,3.52,3.58,3.51,3.55,71200.0,2.6333,2.6781,2.6258,2.6557,71200.0
2009-04-06 14:00:00,3.55,3.55,3.51,3.51,75700.0,2.6557,2.6557,2.6258,2.6258,75700.0
2009-04-06 14:30:00,3.52,3.54,3.49,3.53,101300.0,2.6333,2.6482,2.6108,2.6407,101300.0
2009-04-06 15:00:00,3.52,3.53,3.5,3.51,89700.0,2.6333,2.6407,2.6183,2.6258,89700.0
2009-04-06 15:30:00,3.51,3.58,3.5,3.58,114900.0,2.6258,2.6781,2.6183,2.6781,114900.0
2009-04-07 09:30:00,3.53,3.6,3.47,3.53,62300.0,2.6407,2.6931,2.5958,2.6407,62300.0
2009-04-07 10:00:00,3.53,3.57,3.5,3.55,90900.0,2.6407,2.6707,2.6183,2.6557,90900.0
2009-04-07 10:30:00,3.56,3.59,3.56,3.57,24500.0,2.6632,2.6856,2.6632,2.6707,24500.0
2009-04-07 11:00:00,3.58,3.58,3.53,3.54,80500.0,2.6781,2.6781,2.6407,2.6482,80500.0
2009-04-07 11:30:00,3.53,3.56,3.53,3.54,29600.0,2.6407,2.6632,2.6407,2.6482,29600.0
2009-04-07 12:00:00,3.54,3.56,3.53,3.53,33800.0,2.6482,2.6632,2.6407,2.6407,33800.0
2009-04-07 12:30:00,3.53,3.55,3.53,3.55,28900.0,2.6407,2.6557,2.6407,2.6557,28900.0
2009-04-07 13:00:00,3.55,3.55,3.5,3.5,25500.0,2.6557,2.6557,2.6183,2.6183,25500.0
2009-04-07 13:30:00,3.5,3.52,3.49,3.51,29500.0,2.6183,2.6333,2.6108,2.6258,29500.0
2009-04-07 14:00:00,3.52,3.52,3.5,3.5,25300.0,2.6333,2.6333,2.6183,2.6183,25300.0
2009-04-07 14:30:00,3.5,3.51,3.5,3.5,19100.0,2.6183,2.6258,2.6183,2.6183,19100.0
2009-04-07 15:00:00,3.51,3.54,3.5,3.52,61400.0,2.6258,2.6482,2.6183,2.6333,61400.0
2009-04-07 15:30:00,3.52,3.56,3.49,3.5,115400.0,2.6333,2.6632,2.6108,2.6183,115400.0
2009-04-08 09:30:00,3.52,3.57,3.48,3.48,65800.0,2.6333,2.6707,2.6033,2.6033,65800.0
2009-04-08 10:00:00,3.49,3.49,3.37,3.38,73300.0,2.6108,2.6108,2.521,2.5285,73300.0
2009-04-08 10:30:00,3.39,3.41,3.37,3.37,58500.0,2.536,2.551,2.521,2.521,58500.0
2009-04-08 11:00:00,3.37,3.38,3.35,3.35,64900.0,2.521,2.5285,2.5061,2.5061,64900.0
2009-04-08 11:30:00,3.36,3.4,3.35,3.37,103800.0,2.5136,2.5435,2.5061,2.521,103800.0
2009-04-08 12:00:00,3.37,3.37,3.34,3.36,57900.0,2.521,2.521,2.4986,2.5136,57900.0
2009-04-08 12:30:00,3.36,3.39,3.34,3.38,59400.0,2.5136,2.536,2.4986,2.5285,59400.0
2009-04-08 13:00:00,3.39,3.39,3.38,3.39,43800.0,2.536,2.536,2.5285,2.536,43800.0
2009-04-08 13:30:00,3.38,3.43,3.38,3.41,70700.0,2.5285,2.5659,2.5285,2.551,70700.0
2009-04-08 14:00:00,3.42,3.45,3.41,3.45,57000.0,2.5584,2.5809,2.551,2.5809,57000.0
2009-04-08 14:30:00,3.44,3.45,3.39,3.39,51900.0,2.5734,2.5809,2.536,2.536,51900.0
2009-04-08 15:00:00,3.39,3.43,3.39,3.43,133000.0,2.536,2.5659,2.536,2.5659,133000.0
2009-04-08 15:30:00,3.42,3.46,3.41,3.45,111300.0,2.5584,2.5884,2.551,2.5809,111300.0
2009-04-09 09:30:00,3.52,3.65,3.49,3.65,99500.0,2.6333,2.7305,2.6108,2.7305,99500.0
2009-04-09 10:00:00,3.65,3.75,3.64,3.7,235400.0,2.7305,2.8053,2.723,2.7679,235400.0
2009-04-09 10:30:00,3.7,3.71,3.69,3.69,162500.0,2.7679,2.7754,2.7604,2.7604,162500.0
2009-04-09 11:00:00,3.7,3.72,3.69,3.69,134900.0,2.7679,2.7829,2.7604,2.7604,134900.0
2009-04-09 11:30:00,3.69,3.69,3.66,3.67,95800.0,2.7604,2.7604,2.738,2.7455,95800.0
2009-04-09 12:00:00,3.67,3.72,3.67,3.71,82600.0,2.7455,2.7829,2.7455,2.7754,82600.0
2009-04-09 12:30:00,3.72,3.72,3.7,3.7,73300.0,2.7829,2.7829,2.7679,2.7679,73300.0
2009-04-09 13:00:00,3.7,3.72,3.7,3.7,64400.0,2.7679,2.7829,2.7679,2.7679,64400.0
2009-04-09 13:30:00,3.71,3.71,3.69,3.7,64000.0,2.7754,2.7754,2.7604,2.7679,64000.0
2009-04-09 14:00:00,3.71,3.72,3.67,3.7,88200.0,2.7754,2.7829,2.7455,2.7679,88200.0
2009-04-09 14:30:00,3.7,3.76,3.69,3.76,116400.0,2.7679,2.8128,2.7604,2.8128,116400.0
2009-04-09 15:00:00,3.75,3.76,3.73,3.75,96400.0,2.8053,2.8128,2.7903,2.8053,96400.0
2009-04-09 15:30:00,3.75,3.85,3.74,3.82,261700.0,2.8053,2.8801,2.7978,2.8577,261700.0
2009-04-13 09:30:00,3.79,3.8,3.75,3.76,36000.0,2.8632,2.8708,2.833,2.8406,36000.0
2009-04-13 10:00:00,3.76,3.79,3.76,3.79,29100.0,2.8406,2.8632,2.8406,2.8632,29100.0
2009-04-13 10:30:00,3.78,3.79,3.75,3.75,32500.0,2.8557,2.8632,2.833,2.833,32500.0
2009-04-13 11:00:00,3.75,3.76,3.72,3.76,37300.0,2.833,2.8406,2.8104,2.8406,37300.0
2009-04-13 11:30:00,3.75,3.8,3.75,3.79,89700.0,2.833,2.8708,2.833,2.8632,89700.0
2009-04-13 12:00:00,3.79,3.83,3.79,3.82,61300.0,2.8632,2.8935,2.8632,2.8859,61300.0
2009-04-13 12:30:00,3.82,3.84,3.81,3.82,25300.0,2.8859,2.901,2.8783,2.8859,25300.0
2009-04-13 13:00:00,3.82,3.93,3.8,3.87,94400.0,2.8859,2.969,2.8708,2.9237,94400.0
2009-04-13 13:30:00,3.88,3.88,3.86,3.87,28800.0,2.9312,2.9312,2.9161,2.9237,28800.0
2009-04-13 14:00:00,3.87,3.88,3.86,3.87,44100.0,2.9237,2.9312,2.9161,2.9237,44100.0
2009-04-13 14:30:00,3.86,3.87,3.85,3.85,78600.0,2.9161,2.9237,2.9086,2.9086,78600.0
2009-04-13 15:00:00,3.85,3.99,3.84,3.96,288400.0,2.9086,3.0143,2.901,2.9917,288400.0
2009-04-13 15:30:00,3.96,4.02,3.93,4.01,439600.0,2.9917,3.037,2.969,3.0294,439600.0
2009-04-14 09:30:00,4.01,4.01,3.83,3.84,79000.0,3.0294,3.0294,2.8935,2.901,79000.0
2009-04-14 10:00:00,3.85,3.97,3.83,3.97,110400.0,2.9086,2.9992,2.8935,2.9992,110400.0
2009-04-14 10:30:00,3.96,3.99,3.95,3.97,72700.0,2.9917,3.0143,2.9841,2.9992,72700.0
2009-04-14 11:00:00,3.97,4.0,3.94,3.95,92200.0,2.9992,3.0219,2.9766,2.9841,92200.0
2009-04-14 11:30:00,3.95,3.97,3.9,3.91,38900.0,2.9841,2.9992,2.9463,2.9539,38900.0
2009-04-14 12:00:00,3.9,3.94,3.89,3.94,75100.0,2.9463,2.9766,2.9388,2.9766,75100.0
2009-04-14 12:30:00,3.93,3.97,3.9,3.93,57300.0,2.969,2.9992,2.9463,2.969,57300.0
2009-04-14 13:00:00,3.93,3.94,3.9,3.9,38800.0,2.969,2.9766,2.9463,2.9463,38800.0
2009-04-14 13:30:00,3.91,3.92,3.89,3.9,23000.0,2.9539,2.9614,2.9388,2.9463,23000.0
2009-04-14 14:00:00,3.9,3.93,3.89,3.92,44400.0,2.9463,2.969,2.9388,2.9614,44400.0
2009-04-14 14:30:00,3.92,3.94,3.9,3.93,61200.0,2.9614,2.9766,2.9463,2.969,61200.0
2009-04-14 15:00:00,3.93,3.96,3.91,3.92,106300.0,2.969,2.9917,2.9539,2.9614,106300.0
2009-04-14 15:30:00,3.92,3.96,3.88,3.91,225900.0,2.9614,2.9917,2.9312,2.9539,225900.0
2009-04-15 09:30:00,3.86,3.95,3.85,3.94,38300.0,2.9161,2.9841,2.9086,2.9766,38300.0
2009-04-15 10:00:00,3.94,3.99,3.93,3.95,41300.0,2.9766,3.0143,2.969,2.9841,41300.0
2009-04-15 10:30:00,3.96,3.96,3.89,3.89,32800.0,2.9917,2.9917,2.9388,2.9388,32800.0
2009-04-15 11:00:00,3.89,3.9,3.87,3.88,26200.0,2.9388,2.9463,2.9237,2.9312,26200.0
2009-04-15 11:30:00,3.89,3.91,3.88,3.91,28100.0,2.9388,2.9539,2.9312,2.9539,28100.0
2009-04-15 12:00:00,3.9,3.91,3.89,3.89,20500.0,2.9463,2.9539,2.9388,2.9388,20500.0
2009-04-15 12:30:00,3.89,3.9,3.89,3.9,12500.0,2.9388,2.9463,2.9388,2.9463,12500.0
2009-04-15 13:00:00,3.9,3.92,3.9,3.91,66500.0,2.9463,2.9614,2.9463,2.9539,66500.0
2009-04-15 13:30:00,3.91,3.92,3.9,3.91,25500.0,2.9539,2.9614,2.9463,2.9539,25500.0
2009-04-15 14:00:00,3.9,3.92,3.85,3.86,78300.0,2.9463,2.9614,2.9086,2.9161,78300.0
2009-04-15 14:30:00,3.86,3.87,3.84,3.85,68300.0,2.9161,2.9237,2.901,2.9086,68300.0
2009-04-15 15:00:00,3.85,3.9,3.85,3.88,112500.0,2.9086,2.9463,2.9086,2.9312,112500.0
2009-04-15 15:30:00,3.88,3.96,3.87,3.94,165600.0,2.9312,2.9917,2.9237,2.9766,165600.0
2009-04-16 09:30:00,3.97,4.03,3.94,4.01,47700.0,2.9992,3.0445,2.9766,3.0294,47700.0
2009-04-16 10:00:00,4.01,4.05,4.0,4.01,64100.0,3.0294,3.0597,3.0219,3.0294,64100.0
2009-04-16 10:30:00,4.0,4.0,3.93,3.95,65200.0,3.0219,3.0219,2.969,2.9841,65200.0
2009-04-16 11:00:00,3.95,3.95,3.94,3.94,8000.0,2.9841,2.9841,2.9766,2.9766,8000.0
2009-04-16 11:30:00,3.94,3.99,3.94,3.98,45000.0,2.9766,3.0143,2.9766,3.0068,45000.0
2009-04-16 12:00:00,3.98,3.98,3.93,3.93,33100.0,3.0068,3.0068,2.969,2.969,33100.0
2009-04-16 12:30:00,3.92,3.95,3.92,3.94,40700.0,2.9614,2.9841,2.9614,2.9766,40700.0
2009-04-16 13:00:00,3.95,3.98,3.94,3.97,85000.0,2.9841,3.0068,2.9766,2.9992,85000.0
2009-04-16 13:30:00,3.97,3.98,3.97,3.97,22500.0,2.9992,3.0068,2.9992,2.9992,22500.0
2009-04-16 14:00:00,3.97,4.0,3.97,4.0,33900.0,2.9992,3.0219,2.9992,3.0219,33900.0
2009-04-16 14:30:00,4.0,4.1,4.0,4.09,416600.0,3.0219,3.0974,3.0219,3.0899,416600.0
2009-04-16 15:00:00,4.09,4.12,4.06,4.1,132900.0,3.0899,3.1125,3.0672,3.0974,132900.0
2009-04-16 15:30:00,4.1,4.13,4.09,4.1,222600.0,3.0974,3.1201,3.0899,3.0974,222600.0
2009-04-17 09:30:00,4.13,4.15,4.06,4.15,63300.0,3.1201,3.1352,3.0672,3.1352,63300.0
2009-04-17 10:00:00,4.14,4.2,4.13,4.19,83800.0,3.1276,3.173,3.1201,3.1654,83800.0
2009-04-17 10:30:00,4.19,4.2,4.14,4.17,59100.0,3.1654,3.173,3.1276,3.1503,59100.0
2009-04-17 11:00:00,4.17,4.18,4.14,4.15,68900.0,3.1503,3.1579,3.1276,3.1352,68900.0
2009-04-17 11:30:00,4.15,4.18,4.15,4.16,53300.0,3.1352,3.1579,3.1352,3.1428,53300.0
2009-04-17 12:00:00,4.16,4.19,4.15,4.19,175400.0,3.1428,3.1654,3.1352,3.1654,175400.0
2009-04-17 12:30:00,4.18,4.2,4.17,4.19,105700.0,3.1579,3.173,3.1503,3.1654,105700.0
2009-04-17 13:00:00,4.19,4.23,4.18,4.23,78100.0,3.1654,3.1956,3.1579,3.1956,78100.0
2009-04-17 13:30:00,4.23,4.29,4.22,4.25,147400.0,3.1956,3.241,3.1881,3.2108,147400.0
2009-04-17 14:00:00,4.25,4.32,4.25,4.32,163800.0,3.2108,3.2636,3.2108,3.2636,163800.0
2009-04-17 14:30:00,4.32,4.34,4.3,4.31,90500.0,3.2636,3.2787,3.2485,3.2561,90500.0
2009-04-17 15:00:00,4.31,4.36,4.3,4.31,194200.0,3.2561,3.2939,3.2485,3.2561,194200.0
2009-04-17 15:30:00,4.32,4.33,4.28,4.3,177100.0,3.2636,3.2712,3.2334,3.2485,177100.0
2009-04-20 09:30:00,4.31,4.35,4.15,4.19,76600.0,3.2561,3.2863,3.1352,3.1654,76600.0
2009-04-20 10:00:00,4.19,4.21,4.15,4.16,51900.0,3.1654,3.1805,3.1352,3.1428,51900.0
2009-04-20 10:30:00,4.15,4.15,4.08,4.11,62600.0,3.1352,3.1352,3.0823,3.105,62600.0
2009-04-20 11:00:00,4.1,4.12,4.09,4.1,38100.0,3.0974,3.1125,3.0899,3.0974,38100.0
2009-04-20 11:30:00,4.11,4.12,4.09,4.09,47600.0,3.105,3.1125,3.0899,3.0899,47600.0
2009-04-20 12:00:00,4.09,4.09,4.05,4.05,39600.0,3.0899,3.0899,3.0597,3.0597,39600.0
2009-04-20 12:30:00,4.05,4.07,4.05,4.06,35300.0,3.0597,3.0748,3.0597,3.0672,35300.0
2009-04-20 13:00:00,4.05,4.06,4.03,4.05,45100.0,3.0597,3.0672,3.0445,3.0597,45100.0
2009-04-20 13:30:00,4.04,4.14,4.04,4.12,197100.0,3.0521,3.1276,3.0521,3.1125,197100.0
2009-04-20 14:00:00,4.12,4.14,4.09,4.11,180400.0,3.1125,3.1276,3.0899,3.105,180400.0
2009-04-20 14:30:00,4.11,4.14,4.08,4.09,188400.0,3.105,3.1276,3.0823,3.0899,188400.0
2009-04-20 15:00:00,4.09,4.14,4.09,4.13,211200.0,3.0899,3.1276,3.0899,3.1201,211200.0
2009-04-20 15:30:00,4.14,4.17,4.13,4.14,289800.0,3.1276,3.1503,3.1201,3.1276,289800.0
2009-04-21 09:30:00,4.03,4.18,4.03,4.16,90300.0,3.0445,3.1579,3.0445,3.1428,90300.0
2009-04-21 10:00:00,4.16,4.17,4.07,4.17,110800.0,3.1428,3.1503,3.0748,3.1503,110800.0
2009-04-21 10:30:00,4.17,4.24,4.16,4.22,167900.0,3.1503,3.2032,3.1428,3.1881,167900.0
2009-04-21 11:00:00,4.22,4.23,4.21,4.23,127500.0,3.1881,3.1956,3.1805,3.1956,127500.0
2009-04-21 11:30:00,4.22,4.24,4.18,4.24,92900.0,3.1881,3.2032,3.1579,3.2032,92900.0
2009-04-21 12:00:00,4.24,4.24,4.2,4.2,66300.0,3.2032,3.2032,3.173,3.173,66300.0
2009-04-21 12:30:00,4.2,4.22,4.19,4.2,80000.0,3.173,3.1881,3.1654,3.173,80000.0
2009-04-21 13:00:00,4.2,4.21,4.18,4.21,33300.0,3.173,3.1805,3.1579,3.1805,33300.0
2009-04-21 13:30:00,4.21,4.21,4.17,4.2,65800.0,3.1805,3.1805,3.1503,3.173,65800.0
2009-04-21 14:00:00,4.2,4.22,4.17,4.2,54700.0,3.173,3.1881,3.1503,3.173,54700.0
2009-04-21 14:30:00,4.2,4.21,4.16,4.2,361900.0,3.173,3.1805,3.1428,3.173,361900.0
2009-04-21 15:00:00,4.2,4.27,4.2,4.22,79400.0,3.173,3.2259,3.173,3.1881,79400.0
2009-04-21 15:30:00,4.23,4.26,4.2,4.22,171100.0,3.1956,3.2183,3.173,3.1881,171100.0
2009-04-22 09:30:00,4.19,4.24,4.15,4.24,38500.0,3.1654,3.2032,3.1352,3.2032,38500.0
2009-04-22 10:00:00,4.25,4.3,4.24,4.29,310800.0,3.2108,3.2485,3.2032,3.241,310800.0
2009-04-22 10:30:00,4.29,4.35,4.27,4.31,123600.0,3.241,3.2863,3.2259,3.2561,123600.0
2009-04-22 11:00:00,4.31,4.34,4.3,4.32,38400.0,3.2561,3.2787,3.2485,3.2636,38400.0
2009-04-22 11:30:00,4.31,4.35,4.31,4.34,112800.0,3.2561,3.2863,3.2561,3.2787,112800.0
2009-04-22 12:00:00,4.33,4.34,4.28,4.28,217200.0,3.2712,3.2787,3.2334,3.2334,217200.0
2009-04-22 12:30:00,4.28,4.28,4.2,4.2,146900.0,3.2334,3.2334,3.173,3.173,146900.0
2009-04-22 13:00:00,4.2,4.21,4.14,4.17,233600.0,3.173,3.1805,3.1276,3.1503,233600.0
2009-04-22 13:30:00,4.17,4.19,4.12,4.14,145400.0,3.1503,3.1654,3.1125,3.1276,145400.0
2009-04-22 14:00:00,4.15,4.2,4.15,4.2,70300.0,3.1352,3.173,3.1352,3.173,70300.0
2009-04-22 14:30:00,4.2,4.25,4.18,4.22,228400.0,3.173,3.2108,3.1579,3.1881,228400.0
2009-04-22 15:00:00,4.22,4.3,4.21,4.29,202300.0,3.1881,3.2485,3.1805,3.241,202300.0
2009-04-22 15:30:00,4.28,4.32,4.21,4.21,165300.0,3.2334,3.2636,3.1805,3.1805,165300.0
2009-04-23 09:30:00,4.24,4.3,4.14,4.16,66000.0,3.2032,3.2485,3.1276,3.1428,66000.0
2009-04-23 10:00:00,4.15,4.21,4.11,4.2,186500.0,3.1352,3.1805,3.105,3.173,186500.0
2009-04-23 10:30:00,4.2,4.25,4.18,4.19,62300.0,3.173,3.2108,3.1579,3.1654,62300.0
2009-04-23 11:00:00,4.19,4.2,4.14,4.18,47900.0,3.1654,3.173,3.1276,3.1579,47900.0
2009-04-23 11:30:00,4.18,4.23,4.17,4.2,227000.0,3.1579,3.1956,3.1503,3.173,227000.0
2009-04-23 12:00:00,4.2,4.2,4.17,4.18,66000.0,3.173,3.173,3.1503,3.1579,66000.0
2009-04-23 12:30:00,4.18,4.18,4.15,4.18,24100.0,3.1579,3.1579,3.1352,3.1579,24100.0
2009-04-23 13:00:00,4.18,4.2,4.17,4.19,227500.0,3.1579,3.173,3.1503,3.1654,227500.0
2009-04-23 13:30:00,4.19,4.19,4.18,4.18,64600.0,3.1654,3.1654,3.1579,3.1579,64600.0
2009-04-23 14:00:00,4.18,4.2,4.18,4.18,238900.0,3.1579,3.173,3.1579,3.1579,238900.0
2009-04-23 14:30:00,4.18,4.22,4.18,4.2,128100.0,3.1579,3.1881,3.1579,3.173,128100.0
2009-04-23 15:00:00,4.2,4.21,4.16,4.2,134500.0,3.173,3.1805,3.1428,3.173,134500.0
2009-04-23 15:30:00,4.2,4.23,4.16,4.18,353100.0,3.173,3.1956,3.1428,3.1579,353100.0
2009-04-24 09:30:00,4.2,4.28,4.2,4.23,60700.0,3.173,3.2334,3.173,3.1956,60700.0
2009-04-24 10:00:00,4.22,4.26,4.22,4.24,82800.0,3.1881,3.2183,3.1881,3.2032,82800.0
2009-04-24 10:30:00,4.24,4.25,4.2,4.23,74800.0,3.2032,3.2108,3.173,3.1956,74800.0
2009-04-24 11:00:00,4.23,4.24,4.21,4.23,100600.0,3.1956,3.2032,3.1805,3.1956,100600.0
2009-04-24 11:30:00,4.23,4.23,4.2,4.2,79300.0,3.1956,3.1956,3.173,3.173,79300.0
2009-04-24 12:00:00,4.2,4.21,4.19,4.21,50900.0,3.173,3.1805,3.1654,3.1805,50900.0
2009-04-24 12:30:00,4.21,4.22,4.17,4.18,88700.0,3.1805,3.1881,3.1503,3.1579,88700.0
2009-04-24 13:00:00,4.18,4.19,4.18,4.19,53100.0,3.1579,3.1654,3.1579,3.1654,53100.0
2009-04-24 13:30:00,4.18,4.21,4.18,4.21,56300.0,3.1579,3.1805,3.1579,3.1805,56300.0
2009-04-24 14:00:00,4.2,4.22,4.16,4.22,164500.0,3.173,3.1881,3.1428,3.1881,164500.0
2009-04-24 14:30:00,4.22,4.34,4.21,4.34,165100.0,3.1881,3.2787,3.1805,3.2787,165100.0
2009-04-24 15:00:00,4.34,4.36,4.32,4.34,267600.0,3.2787,3.2939,3.2636,3.2787,267600.0
2009-04-24 15:30:00,4.34,4.37,4.33,4.33,291600.0,3.2787,3.3014,3.2712,3.2712,291600.0
2009-04-27 09:30:00,4.32,4.39,4.28,4.39,93100.0,3.2636,3.3165,3.2334,3.3165,93100.0
2009-04-27 10:00:00,4.4,4.55,4.37,4.44,200700.0,3.3241,3.4374,3.3014,3.3543,200700.0
2009-04-27 10:30:00,4.44,4.51,4.44,4.46,300400.0,3.3543,3.4072,3.3543,3.3694,300400.0
2009-04-27 11:00:00,4.46,4.47,4.41,4.42,67400.0,3.3694,3.377,3.3316,3.3392,67400.0
2009-04-27 11:30:00,4.41,4.41,4.32,4.33,138100.0,3.3316,3.3316,3.2636,3.2712,138100.0
2009-04-27 12:00:00,4.33,4.36,4.31,4.31,89100.0,3.2712,3.2939,3.2561,3.2561,89100.0
2009-04-27 12:30:00,4.32,4.32,4.27,4.29,77100.0,3.2636,3.2636,3.2259,3.241,77100.0
2009-04-27 13:00:00,4.3,4.3,4.25,4.26,82100.0,3.2485,3.2485,3.2108,3.2183,82100.0
2009-04-27 13:30:00,4.26,4.26,4.21,4.22,71200.0,3.2183,3.2183,3.1805,3.1881,71200.0
2009-04-27 14:00:00,4.21,4.31,4.2,4.31,79400.0,3.1805,3.2561,3.173,3.2561,79400.0
2009-04-27 14:30:00,4.31,4.34,4.28,4.34,113200.0,3.2561,3.2787,3.2334,3.2787,113200.0
2009-04-27 15:00:00,4.33,4.34,4.26,4.33,210100.0,3.2712,3.2787,3.2183,3.2712,210100.0
2009-04-27 15:30:00,4.32,4.38,4.3,4.33,221600.0,3.2636,3.309,3.2485,3.2712,221600.0
2009-04-28 09:30:00,4.25,4.39,4.25,4.33,78000.0,3.2108,3.3165,3.2108,3.2712,78000.0
2009-04-28 10:00:00,4.34,4.42,4.34,4.37,69000.0,3.2787,3.3392,3.2787,3.3014,69000.0
2009-04-28 10:30:00,4.38,4.41,4.37,4.39,67400.0,3.309,3.3316,3.3014,3.3165,67400.0
2009-04-28 11:00:00,4.39,4.47,4.39,4.45,259400.0,3.3165,3.377,3.3165,3.3618,259400.0
2009-04-28 11:30:00,4.45,4.52,4.44,4.5,297800.0,3.3618,3.4147,3.3543,3.3996,297800.0
2009-04-28 12:00:00,4.5,4.6,4.5,4.59,144700.0,3.3996,3.4752,3.3996,3.4676,144700.0
2009-04-28 12:30:00,4.58,4.64,4.57,4.62,84800.0,3.4601,3.5054,3.4525,3.4903,84800.0
2009-04-28 13:00:00,4.62,4.64,4.58,4.58,109400.0,3.4903,3.5054,3.4601,3.4601,109400.0
2009-04-28 13:30:00,4.58,4.63,4.58,4.62,403700.0,3.4601,3.4978,3.4601,3.4903,403700.0
2009-04-28 14:00:00,4.62,4.68,4.61,4.65,142500.0,3.4903,3.5356,3.4827,3.5129,142500.0
2009-04-28 14:30:00,4.65,4.68,4.64,4.68,154100.0,3.5129,3.5356,3.5054,3.5356,154100.0
2009-04-28 15:00:00,4.67,4.73,4.66,4.69,180600.0,3.528,3.5734,3.5205,3.5432,180600.0
2009-04-28 15:30:00,4.69,4.69,4.59,4.61,479700.0,3.5432,3.5432,3.4676,3.4827,479700.0
2009-04-29 09:30:00,4.65,4.7,4.6,4.65,68500.0,3.5129,3.5507,3.4752,3.5129,68500.0
2009-04-29 10:00:00,4.66,4.66,4.62,4.66,174800.0,3.5205,3.5205,3.4903,3.5205,174800.0
2009-04-29 10:30:00,4.66,4.66,4.61,4.62,381600.0,3.5205,3.5205,3.4827,3.4903,381600.0
2009-04-29 11:00:00,4.62,4.63,4.59,4.59,127600.0,3.4903,3.4978,3.4676,3.4676,127600.0
2009-04-29 11:30:00,4.6,4.6,4.47,4.5,241400.0,3.4752,3.4752,3.377,3.3996,241400.0
2009-04-29 12:00:00,4.5,4.51,4.43,4.44,242400.0,3.3996,3.4072,3.3467,3.3543,242400.0
2009-04-29 12:30:00,4.44,4.48,4.43,4.46,153600.0,3.3543,3.3845,3.3467,3.3694,153600.0
2009-04-29 13:00:00,4.47,4.48,4.44,4.48,153300.0,3.377,3.3845,3.3543,3.3845,153300.0
2009-04-29 13:30:00,4.48,4.5,4.47,4.5,70200.0,3.3845,3.3996,3.377,3.3996,70200.0
2009-04-29 14:00:00,4.5,4.52,4.47,4.49,106700.0,3.3996,3.4147,3.377,3.3921,106700.0
2009-04-29 14:30:00,4.49,4.54,4.48,4.51,163500.0,3.3921,3.4298,3.3845,3.4072,163500.0
2009-04-29 15:00:00,4.51,4.53,4.49,4.52,137900.0,3.4072,3.4223,3.3921,3.4147,137900.0
2009-04-29 15:30:00,4.52,4.53,4.47,4.52,169400.0,3.4147,3.4223,3.377,3.4147,169400.0
2009-04-30 09:30:00,4.6,4.7,4.6,4.64,178700.0,3.4752,3.5507,3.4752,3.5054,178700.0
2009-04-30 10:00:00,4.64,4.69,4.62,4.62,222900.0,3.5054,3.5432,3.4903,3.4903,222900.0
2009-04-30 10:30:00,4.63,4.64,4.62,4.63,103600.0,3.4978,3.5054,3.4903,3.4978,103600.0
2009-04-30 11:00:00,4.63,4.63,4.62,4.62,150700.0,3.4978,3.4978,3.4903,3.4903,150700.0
2009-04-30 11:30:00,4.61,4.62,4.59,4.61,108700.0,3.4827,3.4903,3.4676,3.4827,108700.0
2009-04-30 12:00:00,4.61,4.61,4.58,4.6,114000.0,3.4827,3.4827,3.4601,3.4752,114000.0
2009-04-30 12:30:00,4.6,4.61,4.59,4.6,162700.0,3.4752,3.4827,3.4676,3.4752,162700.0
2009-04-30 13:00:00,4.59,4.61,4.58,4.6,90100.0,3.4676,3.4827,3.4601,3.4752,90100.0
2009-04-30 13:30:00,4.6,4.61,4.58,4.59,118300.0,3.4752,3.4827,3.4601,3.4676,118300.0
2009-04-30 14:00:00,4.59,4.61,4.59,4.6,100100.0,3.4676,3.4827,3.4676,3.4752,100100.0
2009-04-30 14:30:00,4.6,4.61,4.57,4.61,138200.0,3.4752,3.4827,3.4525,3.4827,138200.0
2009-04-30 15:00:00,4.6,4.61,4.55,4.59,152000.0,3.4752,3.4827,3.4374,3.4676,152000.0
2009-04-30 15:30:00,4.59,4.6,4.53,4.53,214900.0,3.4676,3.4752,3.4223,3.4223,214900.0
2009-05-01 09:30:00,4.52,4.61,4.45,4.46,100000.0,3.4147,3.4827,3.3618,3.3694,100000.0
2009-05-01 10:00:00,4.46,4.51,4.38,4.41,189000.0,3.3694,3.4072,3.309,3.3316,189000.0
2009-05-01 10:30:00,4.41,4.48,4.4,4.47,171300.0,3.3316,3.3845,3.3241,3.377,171300.0
2009-05-01 11:00:00,4.48,4.51,4.43,4.45,238300.0,3.3845,3.4072,3.3467,3.3618,238300.0
2009-05-01 11:30:00,4.45,4.46,4.4,4.41,85100.0,3.3618,3.3694,3.3241,3.3316,85100.0
2009-05-01 12:00:00,4.4,4.46,4.4,4.42,428200.0,3.3241,3.3694,3.3241,3.3392,428200.0
2009-05-01 12:30:00,4.41,4.41,4.36,4.39,111600.0,3.3316,3.3316,3.2939,3.3165,111600.0
2009-05-01 13:00:00,4.39,4.4,4.38,4.39,65600.0,3.3165,3.3241,3.309,3.3165,65600.0
2009-05-01 13:30:00,4.39,4.39,4.33,4.33,132300.0,3.3165,3.3165,3.2712,3.2712,132300.0
2009-05-01 14:00:00,4.33,4.36,4.27,4.28,215300.0,3.2712,3.2939,3.2259,3.2334,215300.0
2009-05-01 14:30:00,4.27,4.28,4.23,4.28,205700.0,3.2259,3.2334,3.1956,3.2334,205700.0
2009-05-01 15:00:00,4.28,4.33,4.27,4.31,179100.0,3.2334,3.2712,3.2259,3.2561,179100.0
2009-05-01 15:30:00,4.3,4.34,4.29,4.3,242300.0,3.2485,3.2787,3.241,3.2485,242300.0
2009-05-04 09:30:00,4.34,4.45,4.33,4.39,67300.0,3.2787,3.3618,3.2712,3.3165,67300.0
2009-05-04 10:00:00,4.4,4.41,4.39,4.4,225000.0,3.3241,3.3316,3.3165,3.3241,225000.0
2009-05-04 10:30:00,4.4,4.4,4.35,4.37,150200.0,3.3241,3.3241,3.2863,3.3014,150200.0
2009-05-04 11:00:00,4.37,4.42,4.37,4.4,161600.0,3.3014,3.3392,3.3014,3.3241,161600.0
2009-05-04 11:30:00,4.41,4.41,4.36,4.36,44900.0,3.3316,3.3316,3.2939,3.2939,44900.0
2009-05-04 12:00:00,4.36,4.39,4.35,4.36,97700.0,3.2939,3.3165,3.2863,3.2939,97700.0
2009-05-04 12:30:00,4.35,4.39,4.35,4.38,98600.0,3.2863,3.3165,3.2863,3.309,98600.0
2009-05-04 13:00:00,4.37,4.38,4.36,4.36,120400.0,3.3014,3.309,3.2939,3.2939,120400.0
2009-05-04 13:30:00,4.37,4.43,4.36,4.42,223700.0,3.3014,3.3467,3.2939,3.3392,223700.0
2009-05-04 14:00:00,4.43,4.48,4.41,4.48,203800.0,3.3467,3.3845,3.3316,3.3845,203800.0
2009-05-04 14:30:00,4.49,4.51,4.47,4.48,231600.0,3.3921,3.4072,3.377,3.3845,231600.0
2009-05-04 15:00:00,4.48,4.49,4.47,4.48,171200.0,3.3845,3.3921,3.377,3.3845,171200.0
2009-05-04 15:30:00,4.49,4.49,4.45,4.47,597200.0,3.3921,3.3921,3.3618,3.377,597200.0
2009-05-05 09:30:00,4.53,4.64,4.44,4.62,119300.0,3.4223,3.5054,3.3543,3.4903,119300.0
2009-05-05 10:00:00,4.62,4.66,4.56,4.64,260300.0,3.4903,3.5205,3.4449,3.5054,260300.0
2009-05-05 10:30:00,4.64,4.65,4.54,4.55,73500.0,3.5054,3.5129,3.4298,3.4374,73500.0
2009-05-05 11:00:00,4.55,4.55,4.49,4.53,141600.0,3.4374,3.4374,3.3921,3.4223,141600.0
2009-05-05 11:30:00,4.53,4.64,4.53,4.64,126000.0,3.4223,3.5054,3.4223,3.5054,126000.0
2009-05-05 12:00:00,4.64,4.75,4.63,4.69,251800.0,3.5054,3.5885,3.4978,3.5432,251800.0
2009-05-05 12:30:00,4.69,4.71,4.66,4.71,75600.0,3.5432,3.5583,3.5205,3.5583,75600.0
2009-05-05 13:00:00,4.71,4.76,4.71,4.72,142300.0,3.5583,3.596,3.5583,3.5658,142300.0
2009-05-05 13:30:00,4.73,4.76,4.72,4.74,124500.0,3.5734,3.596,3.5658,3.5809,124500.0
2009-05-05 14:00:00,4.74,4.75,4.67,4.67,195000.0,3.5809,3.5885,3.528,3.528,195000.0
2009-05-05 14:30:00,4.67,4.75,4.65,4.74,116600.0,3.528,3.5885,3.5129,3.5809,116600.0
2009-05-05 15:00:00,4.73,4.75,4.73,4.73,344900.0,3.5734,3.5885,3.5734,3.5734,344900.0
2009-05-05 15:30:00,4.74,4.77,4.72,4.73,237100.0,3.5809,3.6036,3.5658,3.5734,237100.0
2009-05-06 09:30:00,4.75,4.82,4.66,4.72,262700.0,3.5885,3.6414,3.5205,3.5658,262700.0
2009-05-06 10:00:00,4.72,4.73,4.6,4.6,104400.0,3.5658,3.5734,3.4752,3.4752,104400.0
2009-05-06 10:30:00,4.6,4.66,4.6,4.66,46000.0,3.4752,3.5205,3.4752,3.5205,46000.0
2009-05-06 11:00:00,4.66,4.71,4.65,4.65,82000.0,3.5205,3.5583,3.5129,3.5129,82000.0
2009-05-06 11:30:00,4.66,4.71,4.65,4.71,44300.0,3.5205,3.5583,3.5129,3.5583,44300.0
2009-05-06 12:00:00,4.71,4.72,4.69,4.72,54500.0,3.5583,3.5658,3.5432,3.5658,54500.0
2009-05-06 12:30:00,4.71,4.72,4.68,4.68,25200.0,3.5583,3.5658,3.5356,3.5356,25200.0
2009-05-06 13:00:00,4.68,4.7,4.68,4.69,99900.0,3.5356,3.5507,3.5356,3.5432,99900.0
2009-05-06 13:30:00,4.69,4.75,4.69,4.75,94900.0,3.5432,3.5885,3.5432,3.5885,94900.0
2009-05-06 14:00:00,4.75,4.77,4.72,4.73,67100.0,3.5885,3.6036,3.5658,3.5734,67100.0
2009-05-06 14:30:00,4.73,4.77,4.72,4.77,107500.0,3.5734,3.6036,3.5658,3.6036,107500.0
2009-05-06 15:00:00,4.76,4.8,4.72,4.77,411200.0,3.596,3.6263,3.5658,3.6036,411200.0
2009-05-06 15:30:00,4.77,4.84,4.75,4.82,235000.0,3.6036,3.6565,3.5885,3.6414,235000.0
2009-05-07 09:30:00,4.87,5.0,4.71,4.72,319800.0,3.6791,3.7774,3.5583,3.5658,319800.0
2009-05-07 10:00:00,4.73,4.74,4.62,4.62,311400.0,3.5734,3.5809,3.4903,3.4903,311400.0
2009-05-07 10:30:00,4.62,4.67,4.55,4.67,233200.0,3.4903,3.528,3.4374,3.528,233200.0
2009-05-07 11:00:00,4.66,4.71,4.65,4.7,147700.0,3.5205,3.5583,3.5129,3.5507,147700.0
2009-05-07 11:30:00,4.7,4.8,4.7,4.77,194500.0,3.5507,3.6263,3.5507,3.6036,194500.0
2009-05-07 12:00:00,4.77,4.88,4.75,4.87,123900.0,3.6036,3.6867,3.5885,3.6791,123900.0
2009-05-07 12:30:00,4.88,4.98,4.87,4.93,121300.0,3.6867,3.7622,3.6791,3.7245,121300.0
2009-05-07 13:00:00,4.93,4.93,4.87,4.91,86800.0,3.7245,3.7245,3.6791,3.7094,86800.0
2009-05-07 13:30:00,4.91,4.95,4.89,4.91,94500.0,3.7094,3.7396,3.6943,3.7094,94500.0
2009-05-07 14:00:00,4.91,4.92,4.83,4.84,120000.0,3.7094,3.7169,3.6489,3.6565,120000.0
2009-05-07 14:30:00,4.84,4.92,4.77,4.9,222400.0,3.6565,3.7169,3.6036,3.7018,222400.0
2009-05-07 15:00:00,4.91,4.95,4.9,4.94,180500.0,3.7094,3.7396,3.7018,3.732,180500.0
2009-05-07 15:30:00,4.94,4.94,4.86,4.88,314900.0,3.732,3.732,3.6716,3.6867,314900.0
2009-05-08 09:30:00,5.0,5.18,5.0,5.08,155700.0,3.7774,3.9133,3.7774,3.8378,155700.0
2009-05-08 10:00:00,5.07,5.08,4.95,5.01,198700.0,3.8302,3.8378,3.7396,3.7849,198700.0
2009-05-08 10:30:00,5.01,5.05,4.97,5.0,121400.0,3.7849,3.8151,3.7547,3.7774,121400.0
2009-05-08 11:00:00,5.0,5.06,4.99,5.04,57700.0,3.7774,3.8227,3.7698,3.8076,57700.0
2009-05-08 11:30:00,5.03,5.08,5.03,5.08,60300.0,3.8,3.8378,3.8,3.8378,60300.0
2009-05-08 12:00:00,5.08,5.16,5.08,5.15,76900.0,3.8378,3.8982,3.8378,3.8907,76900.0
2009-05-08 12:30:00,5.15,5.2,5.15,5.2,87900.0,3.8907,3.9284,3.8907,3.9284,87900.0
2009-05-08 13:00:00,5.19,5.66,5.19,5.56,640000.0,3.9209,4.276,3.9209,4.2004,640000.0
2009-05-08 13:30:00,5.56,5.58,5.48,5.49,218800.0,4.2004,4.2155,4.14,4.1475,218800.0
2009-05-08 14:00:00,5.49,5.55,5.49,5.55,103300.0,4.1475,4.1929,4.1475,4.1929,103300.0
2009-05-08 14:30:00,5.54,5.55,5.49,5.52,158000.0,4.1853,4.1929,4.1475,4.1702,158000.0
2009-05-08 15:00:00,5.52,5.53,5.46,5.46,161400.0,4.1702,4.1778,4.1249,4.1249,161400.0
2009-05-08 15:30:00,5.46,5.48,5.36,5.44,452000.0,4.1249,4.14,4.0493,4.1098,452000.0
2009-05-11 09:30:00,5.38,5.41,5.24,5.27,347000.0,4.0644,4.0871,3.9587,3.9813,347000.0
2009-05-11 10:00:00,5.27,5.27,5.19,5.21,211100.0,3.9813,3.9813,3.9209,3.936,211100.0
2009-05-11 10:30:00,5.21,5.26,5.18,5.18,203900.0,3.936,3.9738,3.9133,3.9133,203900.0
2009-05-11 11:00:00,5.18,5.24,5.15,5.23,114200.0,3.9133,3.9587,3.8907,3.9511,114200.0
2009-05-11 11:30:00,5.22,5.23,5.19,5.19,63200.0,3.9436,3.9511,3.9209,3.9209,63200.0
2009-05-11 12:00:00,5.2,5.27,5.16,5.27,110900.0,3.9284,3.9813,3.8982,3.9813,110900.0
2009-05-11 12:30:00,5.26,5.27,5.23,5.24,130100.0,3.9738,3.9813,3.9511,3.9587,130100.0
2009-05-11 13:00:00,5.24,5.26,5.2,5.23,85900.0,3.9587,3.9738,3.9284,3.9511,85900.0
2009-05-11 13:30:00,5.24,5.29,5.23,5.27,96900.0,3.9587,3.9964,3.9511,3.9813,96900.0
2009-05-11 14:00:00,5.27,5.31,5.26,5.3,127000.0,3.9813,4.0116,3.9738,4.004,127000.0
2009-05-11 14:30:00,5.29,5.34,5.28,5.34,122400.0,3.9964,4.0342,3.9889,4.0342,122400.0
2009-05-11 15:00:00,5.34,5.34,5.28,5.31,165300.0,4.0342,4.0342,3.9889,4.0116,165300.0
2009-05-11 15:30:00,5.31,5.34,5.28,5.28,272000.0,4.0116,4.0342,3.9889,3.9889,272000.0
2009-05-12 09:30:00,5.33,5.4,5.25,5.33,52900.0,4.0267,4.0795,3.9662,4.0267,52900.0
2009-05-12 10:00:00,5.32,5.42,5.31,5.41,155700.0,4.0191,4.0947,4.0116,4.0871,155700.0
2009-05-12 10:30:00,5.4,5.43,5.37,5.39,113800.0,4.0795,4.1022,4.0569,4.072,113800.0
2009-05-12 11:00:00,5.39,5.41,5.33,5.35,122100.0,4.072,4.0871,4.0267,4.0418,122100.0
2009-05-12 11:30:00,5.35,5.36,5.26,5.3,112000.0,4.0418,4.0493,3.9738,4.004,112000.0
2009-05-12 12:00:00,5.31,5.31,5.24,5.26,75500.0,4.0116,4.0116,3.9587,3.9738,75500.0
2009-05-12 12:30:00,5.26,5.33,5.26,5.3,69500.0,3.9738,4.0267,3.9738,4.004,69500.0
2009-05-12 13:00:00,5.3,5.32,5.3,5.31,50800.0,4.004,4.0191,4.004,4.0116,50800.0
2009-05-12 13:30:00,5.3,5.38,5.3,5.36,100200.0,4.004,4.0644,4.004,4.0493,100200.0
2009-05-12 14:00:00,5.37,5.42,5.36,5.37,134900.0,4.0569,4.0947,4.0493,4.0569,134900.0
2009-05-12 14:30:00,5.38,5.43,5.35,5.41,142400.0,4.0644,4.1022,4.0418,4.0871,142400.0
2009-05-12 15:00:00,5.41,5.51,5.4,5.48,168800.0,4.0871,4.1626,4.0795,4.14,168800.0
2009-05-12 15:30:00,5.48,5.52,5.44,5.45,317800.0,4.14,4.1702,4.1098,4.1173,317800.0
2009-05-13 09:30:00,5.38,5.38,5.25,5.26,103600.0,4.0644,4.0644,3.9662,3.9738,103600.0
2009-05-13 10:00:00,5.25,5.28,5.21,5.26,133500.0,3.9662,3.9889,3.936,3.9738,133500.0
2009-05-13 10:30:00,5.27,5.28,5.2,5.2,90000.0,3.9813,3.9889,3.9284,3.9284,90000.0
2009-05-13 11:00:00,5.2,5.21,5.12,5.15,107500.0,3.9284,3.936,3.868,3.8907,107500.0
2009-05-13 11:30:00,5.15,5.17,5.14,5.15,119600.0,3.8907,3.9058,3.8831,3.8907,119600.0
2009-05-13 12:00:00,5.15,5.16,5.15,5.16,84600.0,3.8907,3.8982,3.8907,3.8982,84600.0
2009-05-13 12:30:00,5.15,5.16,5.11,5.12,141800.0,3.8907,3.8982,3.8605,3.868,141800.0
2009-05-13 13:00:00,5.11,5.14,5.1,5.11,251700.0,3.8605,3.8831,3.8529,3.8605,251700.0
2009-05-13 13:30:00,5.11,5.18,5.1,5.15,127700.0,3.8605,3.9133,3.8529,3.8907,127700.0
2009-05-13 14:00:00,5.15,5.15,5.06,5.07,206200.0,3.8907,3.8907,3.8227,3.8302,206200.0
2009-05-13 14:30:00,5.07,5.09,5.05,5.09,84700.0,3.8302,3.8453,3.8151,3.8453,84700.0
2009-05-13 15:00:00,5.08,5.1,5.05,5.05,193300.0,3.8378,3.8529,3.8151,3.8151,193300.0
2009-05-13 15:30:00,5.05,5.08,5.03,5.04,212800.0,3.8151,3.8378,3.8,3.8076,212800.0
2009-05-14 09:30:00,5.03,5.08,5.0,5.04,81600.0,3.8,3.8378,3.7774,3.8076,81600.0
2009-05-14 10:00:00,5.04,5.17,5.03,5.03,117100.0,3.8076,3.9058,3.8,3.8,117100.0
2009-05-14 10:30:00,5.03,5.09,5.03,5.05,69100.0,3.8,3.8453,3.8,3.8151,69100.0
2009-05-14 11:00:00,5.05,5.06,5.03,5.05,75500.0,3.8151,3.8227,3.8,3.8151,75500.0
2009-05-14 11:30:00,5.04,5.07,5.03,5.05,68900.0,3.8076,3.8302,3.8,3.8151,68900.0
2009-05-14 12:00:00,5.04,5.07,5.04,5.05,51800.0,3.8076,3.8302,3.8076,3.8151,51800.0
2009-05-14 12:30:00,5.05,5.08,5.04,5.04,98200.0,3.8151,3.8378,3.8076,3.8076,98200.0
2009-05-14 13:00:00,5.04,5.05,5.0,5.01,80300.0,3.8076,3.8151,3.7774,3.7849,80300.0
2009-05-14 13:30:00,5.01,5.05,5.0,5.01,115500.0,3.7849,3.8151,3.7774,3.7849,115500.0
2009-05-14 14:00:00,5.02,5.04,5.01,5.03,207700.0,3.7925,3.8076,3.7849,3.8,207700.0
2009-05-14 14:30:00,5.02,5.08,5.01,5.04,149600.0,3.7925,3.8378,3.7849,3.8076,149600.0
2009-05-14 15:00:00,5.04,5.05,5.0,5.03,223500.0,3.8076,3.8151,3.7774,3.8,223500.0
2009-05-14 15:30:00,5.02,5.07,5.0,5.02,346200.0,3.7925,3.8302,3.7774,3.7925,346200.0
2009-05-15 09:30:00,5.01,5.17,5.01,5.09,74100.0,3.7849,3.9058,3.7849,3.8453,74100.0
2009-05-15 10:00:00,5.08,5.13,5.05,5.12,59100.0,3.8378,3.8756,3.8151,3.868,59100.0
2009-05-15 10:30:00,5.12,5.18,5.08,5.11,92000.0,3.868,3.9133,3.8378,3.8605,92000.0
2009-05-15 11:00:00,5.11,5.11,5.02,5.04,34800.0,3.8605,3.8605,3.7925,3.8076,34800.0
2009-05-15 11:30:00,5.04,5.04,4.97,4.98,69700.0,3.8076,3.8076,3.7547,3.7622,69700.0
2009-05-15 12:00:00,4.98,5.07,4.96,5.06,56500.0,3.7622,3.8302,3.7471,3.8227,56500.0
2009-05-15 12:30:00,5.05,5.07,5.01,5.01,36500.0,3.8151,3.8302,3.7849,3.7849,36500.0
2009-05-15 13:00:00,5.02,5.02,4.96,4.96,28200.0,3.7925,3.7925,3.7471,3.7471,28200.0
2009-05-15 13:30:00,4.96,4.97,4.94,4.95,38000.0,3.7471,3.7547,3.732,3.7396,38000.0
2009-05-15 14:00:00,4.95,5.01,4.95,4.98,56400.0,3.7396,3.7849,3.7396,3.7622,56400.0
2009-05-15 14:30:00,4.98,5.01,4.95,4.97,83900.0,3.7622,3.7849,3.7396,3.7547,83900.0
2009-05-15 15:00:00,4.96,5.0,4.94,5.0,88000.0,3.7471,3.7774,3.732,3.7774,88000.0
2009-05-15 15:30:00,5.0,5.0,4.95,4.97,134300.0,3.7774,3.7774,3.7396,3.7547,134300.0
2009-05-18 09:30:00,5.03,5.12,5.02,5.06,62100.0,3.8,3.868,3.7925,3.8227,62100.0
2009-05-18 10:00:00,5.06,5.09,5.0,5.04,56600.0,3.8227,3.8453,3.7774,3.8076,56600.0
2009-05-18 10:30:00,5.04,5.08,5.02,5.08,31100.0,3.8076,3.8378,3.7925,3.8378,31100.0
2009-05-18 11:00:00,5.07,5.09,5.07,5.07,33400.0,3.8302,3.8453,3.8302,3.8302,33400.0
2009-05-18 11:30:00,5.07,5.1,5.07,5.07,39900.0,3.8302,3.8529,3.8302,3.8302,39900.0
2009-05-18 12:00:00,5.08,5.1,5.05,5.09,57500.0,3.8378,3.8529,3.8151,3.8453,57500.0
2009-05-18 12:30:00,5.08,5.1,5.08,5.09,20700.0,3.8378,3.8529,3.8378,3.8453,20700.0
2009-05-18 13:00:00,5.1,5.1,5.06,5.08,48600.0,3.8529,3.8529,3.8227,3.8378,48600.0
2009-05-18 13:30:00,5.07,5.09,5.07,5.08,33600.0,3.8302,3.8453,3.8302,3.8378,33600.0
2009-05-18 14:00:00,5.08,5.09,5.04,5.06,57000.0,3.8378,3.8453,3.8076,3.8227,57000.0
2009-05-18 14:30:00,5.06,5.14,5.06,5.13,43000.0,3.8227,3.8831,3.8227,3.8756,43000.0
2009-05-18 15:00:00,5.13,5.17,5.1,5.13,100900.0,3.8756,3.9058,3.8529,3.8756,100900.0
2009-05-18 15:30:00,5.14,5.17,5.11,5.14,171600.0,3.8831,3.9058,3.8605,3.8831,171600.0
2009-05-19 09:30:00,5.13,5.25,5.09,5.13,46500.0,3.8756,3.9662,3.8453,3.8756,46500.0
2009-05-19 10:00:00,5.12,5.21,5.11,5.19,59700.0,3.868,3.936,3.8605,3.9209,59700.0
2009-05-19 10:30:00,5.19,5.22,5.16,5.16,51300.0,3.9209,3.9436,3.8982,3.8982,51300.0
2009-05-19 11:00:00,5.16,5.19,5.13,5.16,28700.0,3.8982,3.9209,3.8756,3.8982,28700.0
2009-05-19 11:30:00,5.16,5.2,5.15,5.17,38600.0,3.8982,3.9284,3.8907,3.9058,38600.0
2009-05-19 12:00:00,5.17,5.21,5.16,5.21,27400.0,3.9058,3.936,3.8982,3.936,27400.0
2009-05-19 12:30:00,5.21,5.21,5.17,5.18,14200.0,3.936,3.936,3.9058,3.9133,14200.0
2009-05-19 13:00:00,5.17,5.2,5.16,5.18,51800.0,3.9058,3.9284,3.8982,3.9133,51800.0
2009-05-19 13:30:00,5.19,5.19,5.16,5.18,32600.0,3.9209,3.9209,3.8982,3.9133,32600.0
2009-05-19 14:00:00,5.17,5.18,5.15,5.18,41600.0,3.9058,3.9133,3.8907,3.9133,41600.0
2009-05-19 14:30:00,5.18,5.23,5.17,5.22,116000.0,3.9133,3.9511,3.9058,3.9436,116000.0
2009-05-19 15:00:00,5.22,5.25,5.21,5.25,131400.0,3.9436,3.9662,3.936,3.9662,131400.0
2009-05-19 15:30:00,5.24,5.25,5.2,5.23,183100.0,3.9587,3.9662,3.9284,3.9511,183100.0
2009-05-20 09:30:00,5.28,5.31,5.24,5.28,55700.0,3.9889,4.0116,3.9587,3.9889,55700.0
2009-05-20 10:00:00,5.28,5.34,5.28,5.29,76900.0,3.9889,4.0342,3.9889,3.9964,76900.0
2009-05-20 10:30:00,5.29,5.31,5.26,5.28,57500.0,3.9964,4.0116,3.9738,3.9889,57500.0
2009-05-20 11:00:00,5.28,5.31,5.24,5.26,90500.0,3.9889,4.0116,3.9587,3.9738,90500.0
2009-05-20 11:30:00,5.26,5.31,5.24,5.24,65200.0,3.9738,4.0116,3.9587,3.9587,65200.0
2009-05-20 12:00:00,5.24,5.27,5.24,5.27,52500.0,3.9587,3.9813,3.9587,3.9813,52500.0
2009-05-20 12:30:00,5.26,5.26,5.22,5.23,207200.0,3.9738,3.9738,3.9436,3.9511,207200.0
2009-05-20 13:00:00,5.23,5.29,5.23,5.29,44600.0,3.9511,3.9964,3.9511,3.9964,44600.0
2009-05-20 13:30:00,5.3,5.37,5.29,5.37,82900.0,4.004,4.0569,3.9964,4.0569,82900.0
2009-05-20 14:00:00,5.36,5.39,5.31,5.36,112200.0,4.0493,4.072,4.0116,4.0493,112200.0
2009-05-20 14:30:00,5.37,5.41,5.33,5.38,132400.0,4.0569,4.0871,4.0267,4.0644,132400.0
2009-05-20 15:00:00,5.38,5.38,5.3,5.31,82700.0,4.0644,4.0644,4.004,4.0116,82700.0
2009-05-20 15:30:00,5.32,5.35,5.27,5.28,210000.0,4.0191,4.0418,3.9813,3.9889,210000.0
2009-05-21 09:30:00,5.16,5.32,5.15,5.25,55800.0,3.8982,4.0191,3.8907,3.9662,55800.0
2009-05-21 10:00:00,5.23,5.25,5.15,5.16,46500.0,3.9511,3.9662,3.8907,3.8982,46500.0
2009-05-21 10:30:00,5.16,5.19,5.15,5.15,26500.0,3.8982,3.9209,3.8907,3.8907,26500.0
2009-05-21 11:00:00,5.15,5.17,5.15,5.16,12700.0,3.8907,3.9058,3.8907,3.8982,12700.0
2009-05-21 11:30:00,5.17,5.22,5.16,5.2,36900.0,3.9058,3.9436,3.8982,3.9284,36900.0
2009-05-21 12:00:00,5.19,5.21,5.15,5.16,26900.0,3.9209,3.936,3.8907,3.8982,26900.0
2009-05-21 12:30:00,5.16,5.17,5.15,5.16,18200.0,3.8982,3.9058,3.8907,3.8982,18200.0
2009-05-21 13:00:00,5.17,5.18,5.13,5.15,35400.0,3.9058,3.9133,3.8756,3.8907,35400.0
2009-05-21 13:30:00,5.14,5.16,5.13,5.15,38300.0,3.8831,3.8982,3.8756,3.8907,38300.0
2009-05-21 14:00:00,5.14,5.16,5.1,5.12,52200.0,3.8831,3.8982,3.8529,3.868,52200.0
2009-05-21 14:30:00,5.11,5.13,5.1,5.12,59400.0,3.8605,3.8756,3.8529,3.868,59400.0
2009-05-21 15:00:00,5.13,5.16,5.12,5.13,45600.0,3.8756,3.8982,3.868,3.8756,45600.0
2009-05-21 15:30:00,5.13,5.18,5.13,5.18,135600.0,3.8756,3.9133,3.8756,3.9133,135600.0
2009-05-22 09:30:00,5.19,5.19,5.1,5.13,36500.0,3.9209,3.9209,3.8529,3.8756,36500.0
2009-05-22 10:00:00,5.13,5.18,5.1,5.17,46800.0,3.8756,3.9133,3.8529,3.9058,46800.0
2009-05-22 10:30:00,5.17,5.17,5.12,5.15,32700.0,3.9058,3.9058,3.868,3.8907,32700.0
2009-05-22 11:00:00,5.14,5.14,5.11,5.12,25400.0,3.8831,3.8831,3.8605,3.868,25400.0
2009-05-22 11:30:00,5.11,5.14,5.1,5.13,50900.0,3.8605,3.8831,3.8529,3.8756,50900.0
2009-05-22 12:00:00,5.14,5.15,5.1,5.1,32000.0,3.8831,3.8907,3.8529,3.8529,32000.0
2009-05-22 12:30:00,5.11,5.14,5.1,5.14,9200.0,3.8605,3.8831,3.8529,3.8831,9200.0
2009-05-22 13:00:00,5.14,5.15,5.13,5.13,13300.0,3.8831,3.8907,3.8756,3.8756,13300.0
2009-05-22 13:30:00,5.13,5.14,5.1,5.13,41300.0,3.8756,3.8831,3.8529,3.8756,41300.0
2009-05-22 14:00:00,5.13,5.15,5.12,5.13,11500.0,3.8756,3.8907,3.868,3.8756,11500.0
2009-05-22 14:30:00,5.13,5.15,5.13,5.15,26600.0,3.8756,3.8907,3.8756,3.8907,26600.0
2009-05-22 15:00:00,5.14,5.17,5.12,5.13,64900.0,3.8831,3.9058,3.868,3.8756,64900.0
2009-05-22 15:30:00,5.12,5.15,5.1,5.11,68800.0,3.868,3.8907,3.8529,3.8605,68800.0
2009-05-26 09:30:00,4.98,5.15,4.98,5.13,55900.0,3.7622,3.8907,3.7622,3.8756,55900.0
2009-05-26 10:00:00,5.13,5.29,5.13,5.2,51700.0,3.8756,3.9964,3.8756,3.9284,51700.0
2009-05-26 10:30:00,5.2,5.26,5.2,5.26,50700.0,3.9284,3.9738,3.9284,3.9738,50700.0
2009-05-26 11:00:00,5.25,5.26,5.22,5.24,36300.0,3.9662,3.9738,3.9436,3.9587,36300.0
2009-05-26 11:30:00,5.24,5.29,5.24,5.29,27100.0,3.9587,3.9964,3.9587,3.9964,27100.0
2009-05-26 12:00:00,5.29,5.29,5.24,5.25,73800.0,3.9964,3.9964,3.9587,3.9662,73800.0
2009-05-26 12:30:00,5.24,5.26,5.23,5.25,58100.0,3.9587,3.9738,3.9511,3.9662,58100.0
2009-05-26 13:00:00,5.25,5.25,5.24,5.25,62800.0,3.9662,3.9662,3.9587,3.9662,62800.0
2009-05-26 13:30:00,5.25,5.28,5.25,5.25,85500.0,3.9662,3.9889,3.9662,3.9662,85500.0
2009-05-26 14:00:00,5.26,5.26,5.21,5.22,134800.0,3.9738,3.9738,3.936,3.9436,134800.0
2009-05-26 14:30:00,5.22,5.26,5.22,5.26,84200.0,3.9436,3.9738,3.9436,3.9738,84200.0
2009-05-26 15:00:00,5.25,5.27,5.24,5.24,54200.0,3.9662,3.9813,3.9587,3.9587,54200.0
2009-05-26 15:30:00,5.24,5.27,5.23,5.27,141700.0,3.9587,3.9813,3.9511,3.9813,141700.0
2009-05-27 09:30:00,5.27,5.37,5.18,5.3,85700.0,3.9813,4.0569,3.9133,4.004,85700.0
2009-05-27 10:00:00,5.29,5.33,5.24,5.29,42700.0,3.9964,4.0267,3.9587,3.9964,42700.0
2009-05-27 10:30:00,5.29,5.33,5.29,5.3,34100.0,3.9964,4.0267,3.9964,4.004,34100.0
2009-05-27 11:00:00,5.3,5.3,5.25,5.28,54100.0,4.004,4.004,3.9662,3.9889,54100.0
2009-05-27 11:30:00,5.28,5.28,5.25,5.27,52900.0,3.9889,3.9889,3.9662,3.9813,52900.0
2009-05-27 12:00:00,5.27,5.28,5.25,5.25,41100.0,3.9813,3.9889,3.9662,3.9662,41100.0
2009-05-27 12:30:00,5.25,5.26,5.23,5.23,25000.0,3.9662,3.9738,3.9511,3.9511,25000.0
2009-05-27 13:00:00,5.24,5.28,5.24,5.28,40400.0,3.9587,3.9889,3.9587,3.9889,40400.0
2009-05-27 13:30:00,5.28,5.28,5.18,5.2,33100.0,3.9889,3.9889,3.9133,3.9284,33100.0
2009-05-27 14:00:00,5.2,5.2,5.17,5.18,27200.0,3.9284,3.9284,3.9058,3.9133,27200.0
2009-05-27 14:30:00,5.17,5.24,5.17,5.2,40600.0,3.9058,3.9587,3.9058,3.9284,40600.0
2009-05-27 15:00:00,5.21,5.25,5.17,5.19,62800.0,3.936,3.9662,3.9058,3.9209,62800.0
2009-05-27 15:30:00,5.19,5.2,5.16,5.16,113300.0,3.9209,3.9284,3.8982,3.8982,113300.0
2009-05-28 09:30:00,5.21,5.24,5.15,5.16,53700.0,3.936,3.9587,3.8907,3.8982,53700.0
2009-05-28 10:00:00,5.15,5.15,5.05,5.07,92500.0,3.8907,3.8907,3.8151,3.8302,92500.0
2009-05-28 10:30:00,5.07,5.11,5.05,5.1,38200.0,3.8302,3.8605,3.8151,3.8529,38200.0
2009-05-28 11:00:00,5.11,5.19,5.1,5.19,123600.0,3.8605,3.9209,3.8529,3.9209,123600.0
2009-05-28 11:30:00,5.18,5.24,5.18,5.24,63900.0,3.9133,3.9587,3.9133,3.9587,63900.0
2009-05-28 12:00:00,5.24,5.24,5.2,5.21,63600.0,3.9587,3.9587,3.9284,3.936,63600.0
2009-05-28 12:30:00,5.21,5.22,5.15,5.16,19600.0,3.936,3.9436,3.8907,3.8982,19600.0
2009-05-28 13:00:00,5.15,5.26,5.15,5.22,76400.0,3.8907,3.9738,3.8907,3.9436,76400.0
2009-05-28 13:30:00,5.22,5.22,5.16,5.17,44200.0,3.9436,3.9436,3.8982,3.9058,44200.0
2009-05-28 14:00:00,5.17,5.19,5.15,5.17,88900.0,3.9058,3.9209,3.8907,3.9058,88900.0
2009-05-28 14:30:00,5.17,5.22,5.17,5.21,46900.0,3.9058,3.9436,3.9058,3.936,46900.0
2009-05-28 15:00:00,5.21,5.23,5.17,5.2,34000.0,3.936,3.9511,3.9058,3.9284,34000.0
2009-05-28 15:30:00,5.2,5.22,5.18,5.21,101700.0,3.9284,3.9436,3.9133,3.936,101700.0
2009-05-29 09:30:00,5.18,5.27,5.18,5.22,68400.0,3.9133,3.9813,3.9133,3.9436,68400.0
2009-05-29 10:00:00,5.22,5.31,5.2,5.28,43400.0,3.9436,4.0116,3.9284,3.9889,43400.0
2009-05-29 10:30:00,5.29,5.29,5.22,5.26,41400.0,3.9964,3.9964,3.9436,3.9738,41400.0
2009-05-29 11:00:00,5.25,5.26,5.2,5.22,22800.0,3.9662,3.9738,3.9284,3.9436,22800.0
2009-05-29 11:30:00,5.21,5.26,5.2,5.22,34800.0,3.936,3.9738,3.9284,3.9436,34800.0
2009-05-29 12:00:00,5.22,5.28,5.22,5.27,30700.0,3.9436,3.9889,3.9436,3.9813,30700.0
2009-05-29 12:30:00,5.27,5.27,5.23,5.24,25600.0,3.9813,3.9813,3.9511,3.9587,25600.0
2009-05-29 13:00:00,5.23,5.28,5.23,5.28,42700.0,3.9511,3.9889,3.9511,3.9889,42700.0
2009-05-29 13:30:00,5.28,5.31,5.28,5.3,25800.0,3.9889,4.0116,3.9889,4.004,25800.0
2009-05-29 14:00:00,5.3,5.31,5.29,5.3,56300.0,4.004,4.0116,3.9964,4.004,56300.0
2009-05-29 14:30:00,5.29,5.31,5.29,5.31,48700.0,3.9964,4.0116,3.9964,4.0116,48700.0
2009-05-29 15:00:00,5.3,5.31,5.28,5.31,87200.0,4.004,4.0116,3.9889,4.0116,87200.0
2009-05-29 15:30:00,5.31,5.34,5.28,5.34,297600.0,4.0116,4.0342,3.9889,4.0342,297600.0
2009-06-01 09:30:00,5.44,5.64,5.43,5.63,151800.0,4.1098,4.2609,4.1022,4.2533,151800.0
2009-06-01 10:00:00,5.63,5.69,5.62,5.67,67200.0,4.2533,4.2986,4.2457,4.2835,67200.0
2009-06-01 10:30:00,5.66,5.67,5.63,5.65,70000.0,4.276,4.2835,4.2533,4.2684,70000.0
2009-06-01 11:00:00,5.65,5.67,5.62,5.64,51700.0,4.2684,4.2835,4.2457,4.2609,51700.0
2009-06-01 11:30:00,5.64,5.64,5.59,5.61,32500.0,4.2609,4.2609,4.2231,4.2382,32500.0
2009-06-01 12:00:00,5.61,5.63,5.59,5.61,37800.0,4.2382,4.2533,4.2231,4.2382,37800.0
2009-06-01 12:30:00,5.61,5.61,5.55,5.57,125200.0,4.2382,4.2382,4.1929,4.208,125200.0
2009-06-01 13:00:00,5.57,5.59,5.56,5.57,32200.0,4.208,4.2231,4.2004,4.208,32200.0
2009-06-01 13:30:00,5.58,5.62,5.57,5.61,31800.0,4.2155,4.2457,4.208,4.2382,31800.0
2009-06-01 14:00:00,5.61,5.62,5.57,5.59,31000.0,4.2382,4.2457,4.208,4.2231,31000.0
2009-06-01 14:30:00,5.6,5.68,5.58,5.67,102100.0,4.2306,4.2911,4.2155,4.2835,102100.0
2009-06-01 15:00:00,5.68,5.74,5.65,5.74,124200.0,4.2911,4.3364,4.2684,4.3364,124200.0
2009-06-01 15:30:00,5.74,5.75,5.68,5.69,222900.0,4.3364,4.344,4.2911,4.2986,222900.0
2009-06-02 09:30:00,5.67,5.75,5.58,5.73,108400.0,4.2835,4.344,4.2155,4.3288,108400.0
2009-06-02 10:00:00,5.74,5.83,5.73,5.79,112200.0,4.3364,4.4044,4.3288,4.3742,112200.0
2009-06-02 10:30:00,5.79,5.83,5.75,5.78,62900.0,4.3742,4.4044,4.344,4.3666,62900.0
2009-06-02 11:00:00,5.78,5.79,5.73,5.73,52400.0,4.3666,4.3742,4.3288,4.3288,52400.0
2009-06-02 11:30:00,5.73,5.73,5.68,5.7,38200.0,4.3288,4.3288,4.2911,4.3062,38200.0
2009-06-02 12:00:00,5.7,5.73,5.68,5.7,47300.0,4.3062,4.3288,4.2911,4.3062,47300.0
2009-06-02 12:30:00,5.69,5.78,5.69,5.78,52000.0,4.2986,4.3666,4.2986,4.3666,52000.0
2009-06-02 13:00:00,5.77,5.79,5.74,5.78,41200.0,4.3591,4.3742,4.3364,4.3666,41200.0
2009-06-02 13:30:00,5.79,5.81,5.76,5.8,66100.0,4.3742,4.3893,4.3515,4.3817,66100.0
2009-06-02 14:00:00,5.8,5.84,5.8,5.82,49900.0,4.3817,4.412,4.3817,4.3968,49900.0
2009-06-02 14:30:00,5.83,5.83,5.79,5.79,58700.0,4.4044,4.4044,4.3742,4.3742,58700.0
2009-06-02 15:00:00,5.79,5.81,5.76,5.78,80500.0,4.3742,4.3893,4.3515,4.3666,80500.0
2009-06-02 15:30:00,5.78,5.83,5.76,5.79,154000.0,4.3666,4.4044,4.3515,4.3742,154000.0
2009-06-03 09:30:00,5.83,5.85,5.75,5.78,65600.0,4.4044,4.4195,4.344,4.3666,65600.0
2009-06-03 10:00:00,5.79,5.79,5.73,5.76,64500.0,4.3742,4.3742,4.3288,4.3515,64500.0
2009-06-03 10:30:00,5.76,5.76,5.72,5.74,47400.0,4.3515,4.3515,4.3213,4.3364,47400.0
2009-06-03 11:00:00,5.74,5.77,5.71,5.76,40500.0,4.3364,4.3591,4.3137,4.3515,40500.0
2009-06-03 11:30:00,5.76,5.78,5.73,5.74,37800.0,4.3515,4.3666,4.3288,4.3364,37800.0
2009-06-03 12:00:00,5.74,5.74,5.69,5.7,44600.0,4.3364,4.3364,4.2986,4.3062,44600.0
2009-06-03 12:30:00,5.7,5.71,5.67,5.68,36200.0,4.3062,4.3137,4.2835,4.2911,36200.0
2009-06-03 13:00:00,5.68,5.7,5.68,5.69,27200.0,4.2911,4.3062,4.2911,4.2986,27200.0
2009-06-03 13:30:00,5.68,5.72,5.67,5.7,43300.0,4.2911,4.3213,4.2835,4.3062,43300.0
2009-06-03 14:00:00,5.7,5.74,5.7,5.7,39400.0,4.3062,4.3364,4.3062,4.3062,39400.0
2009-06-03 14:30:00,5.71,5.76,5.7,5.75,69800.0,4.3137,4.3515,4.3062,4.344,69800.0
2009-06-03 15:00:00,5.75,5.77,5.72,5.73,72600.0,4.344,4.3591,4.3213,4.3288,72600.0
2009-06-03 15:30:00,5.72,5.77,5.72,5.75,122200.0,4.3213,4.3591,4.3213,4.344,122200.0
2009-06-04 09:30:00,5.66,5.8,5.66,5.71,45400.0,4.276,4.3817,4.276,4.3137,45400.0
2009-06-04 10:00:00,5.7,5.73,5.66,5.72,28700.0,4.3062,4.3288,4.276,4.3213,28700.0
2009-06-04 10:30:00,5.71,5.75,5.67,5.74,57800.0,4.3137,4.344,4.2835,4.3364,57800.0
2009-06-04 11:00:00,5.74,5.79,5.71,5.73,71100.0,4.3364,4.3742,4.3137,4.3288,71100.0
2009-06-04 11:30:00,5.74,5.74,5.71,5.71,16000.0,4.3364,4.3364,4.3137,4.3137,16000.0
2009-06-04 12:00:00,5.71,5.71,5.69,5.7,77300.0,4.3137,4.3137,4.2986,4.3062,77300.0
2009-06-04 12:30:00,5.7,5.71,5.66,5.67,94200.0,4.3062,4.3137,4.276,4.2835,94200.0
2009-06-04 13:00:00,5.66,5.68,5.64,5.68,61500.0,4.276,4.2911,4.2609,4.2911,61500.0
2009-06-04 13:30:00,5.68,5.69,5.64,5.65,28600.0,4.2911,4.2986,4.2609,4.2684,28600.0
2009-06-04 14:00:00,5.65,5.67,5.64,5.67,60800.0,4.2684,4.2835,4.2609,4.2835,60800.0
2009-06-04 14:30:00,5.67,5.68,5.65,5.66,100100.0,4.2835,4.2911,4.2684,4.276,100100.0
2009-06-04 15:00:00,5.67,5.71,5.66,5.69,55000.0,4.2835,4.3137,4.276,4.2986,55000.0
2009-06-04 15:30:00,5.69,5.77,5.67,5.77,230600.0,4.2986,4.3591,4.2835,4.3591,230600.0
2009-06-05 09:30:00,5.85,5.85,5.73,5.77,74200.0,4.4195,4.4195,4.3288,4.3591,74200.0
2009-06-05 10:00:00,5.76,5.76,5.65,5.7,53200.0,4.3515,4.3515,4.2684,4.3062,53200.0
2009-06-05 10:30:00,5.7,5.74,5.68,5.72,46700.0,4.3062,4.3364,4.2911,4.3213,46700.0
2009-06-05 11:00:00,5.72,5.74,5.7,5.73,28300.0,4.3213,4.3364,4.3062,4.3288,28300.0
2009-06-05 11:30:00,5.72,5.75,5.7,5.74,58500.0,4.3213,4.344,4.3062,4.3364,58500.0
2009-06-05 12:00:00,5.73,5.74,5.7,5.74,22700.0,4.3288,4.3364,4.3062,4.3364,22700.0
2009-06-05 12:30:00,5.74,5.75,5.71,5.74,16200.0,4.3364,4.344,4.3137,4.3364,16200.0
2009-06-05 13:00:00,5.74,5.74,5.7,5.71,32900.0,4.3364,4.3364,4.3062,4.3137,32900.0
2009-06-05 13:30:00,5.72,5.74,5.67,5.7,23000.0,4.3213,4.3364,4.2835,4.3062,23000.0
2009-06-05 14:00:00,5.71,5.71,5.64,5.66,50000.0,4.3137,4.3137,4.2609,4.276,50000.0
2009-06-05 14:30:00,5.66,5.71,5.65,5.7,63500.0,4.276,4.3137,4.2684,4.3062,63500.0
2009-06-05 15:00:00,5.69,5.74,5.68,5.7,90000.0,4.2986,4.3364,4.2911,4.3062,90000.0
2009-06-05 15:30:00,5.71,5.75,5.7,5.73,140800.0,4.3137,4.344,4.3062,4.3288,140800.0
2009-06-08 09:30:00,5.73,5.78,5.65,5.66,56100.0,4.3288,4.3666,4.2684,4.276,56100.0
2009-06-08 10:00:00,5.66,5.68,5.61,5.68,77400.0,4.276,4.2911,4.2382,4.2911,77400.0
2009-06-08 10:30:00,5.67,5.68,5.63,5.65,35600.0,4.2835,4.2911,4.2533,4.2684,35600.0
2009-06-08 11:00:00,5.66,5.68,5.64,5.64,23700.0,4.276,4.2911,4.2609,4.2609,23700.0
2009-06-08 11:30:00,5.64,5.69,5.63,5.66,36200.0,4.2609,4.2986,4.2533,4.276,36200.0
2009-06-08 12:00:00,5.67,5.67,5.64,5.65,34600.0,4.2835,4.2835,4.2609,4.2684,34600.0
2009-06-08 12:30:00,5.64,5.74,5.64,5.73,65200.0,4.2609,4.3364,4.2609,4.3288,65200.0
2009-06-08 13:00:00,5.72,5.75,5.72,5.75,35600.0,4.3213,4.344,4.3213,4.344,35600.0
2009-06-08 13:30:00,5.74,5.76,5.71,5.71,45100.0,4.3364,4.3515,4.3137,4.3137,45100.0
2009-06-08 14:00:00,5.71,5.73,5.7,5.72,53500.0,4.3137,4.3288,4.3062,4.3213,53500.0
2009-06-08 14:30:00,5.72,5.73,5.7,5.72,53400.0,4.3213,4.3288,4.3062,4.3213,53400.0
2009-06-08 15:00:00,5.72,5.78,5.72,5.76,169500.0,4.3213,4.3666,4.3213,4.3515,169500.0
2009-06-08 15:30:00,5.76,5.8,5.73,5.74,202100.0,4.3515,4.3817,4.3288,4.3364,202100.0
2009-06-09 09:30:00,5.77,5.77,5.69,5.7,88700.0,4.3591,4.3591,4.2986,4.3062,88700.0
2009-06-09 10:00:00,5.7,5.73,5.67,5.73,50900.0,4.3062,4.3288,4.2835,4.3288,50900.0
2009-06-09 10:30:00,5.72,5.72,5.67,5.69,35300.0,4.3213,4.3213,4.2835,4.2986,35300.0
2009-06-09 11:00:00,5.68,5.73,5.68,5.72,30100.0,4.2911,4.3288,4.2911,4.3213,30100.0
2009-06-09 11:30:00,5.72,5.73,5.71,5.71,9400.0,4.3213,4.3288,4.3137,4.3137,9400.0
2009-06-09 12:00:00,5.71,5.72,5.71,5.72,22100.0,4.3137,4.3213,4.3137,4.3213,22100.0
2009-06-09 12:30:00,5.72,5.72,5.71,5.71,11400.0,4.3213,4.3213,4.3137,4.3137,11400.0
2009-06-09 13:00:00,5.71,5.72,5.69,5.71,25800.0,4.3137,4.3213,4.2986,4.3137,25800.0
2009-06-09 13:30:00,5.71,5.72,5.71,5.72,8000.0,4.3137,4.3213,4.3137,4.3213,8000.0
2009-06-09 14:00:00,5.71,5.72,5.71,5.71,21000.0,4.3137,4.3213,4.3137,4.3137,21000.0
2009-06-09 14:30:00,5.72,5.75,5.71,5.75,53200.0,4.3213,4.344,4.3137,4.344,53200.0
2009-06-09 15:00:00,5.75,5.76,5.74,5.74,80800.0,4.344,4.3515,4.3364,4.3364,80800.0
2009-06-09 15:30:00,5.75,5.78,5.71,5.71,230500.0,4.344,4.3666,4.3137,4.3137,230500.0
2009-06-10 09:30:00,5.76,5.76,5.68,5.73,48600.0,4.3515,4.3515,4.2911,4.3288,48600.0
2009-06-10 10:00:00,5.73,5.73,5.68,5.7,44800.0,4.3288,4.3288,4.2911,4.3062,44800.0
2009-06-10 10:30:00,5.7,5.72,5.69,5.72,46500.0,4.3062,4.3213,4.2986,4.3213,46500.0
2009-06-10 11:00:00,5.72,5.72,5.69,5.7,34700.0,4.3213,4.3213,4.2986,4.3062,34700.0
2009-06-10 11:30:00,5.7,5.7,5.69,5.7,20600.0,4.3062,4.3062,4.2986,4.3062,20600.0
2009-06-10 12:00:00,5.69,5.75,5.69,5.74,45200.0,4.2986,4.344,4.2986,4.3364,45200.0
2009-06-10 12:30:00,5.74,5.75,5.72,5.74,23600.0,4.3364,4.344,4.3213,4.3364,23600.0
2009-06-10 13:00:00,5.75,5.75,5.69,5.71,105500.0,4.344,4.344,4.2986,4.3137,105500.0
2009-06-10 13:30:00,5.7,5.71,5.68,5.69,52800.0,4.3062,4.3137,4.2911,4.2986,52800.0
2009-06-10 14:00:00,5.69,5.72,5.69,5.7,126700.0,4.2986,4.3213,4.2986,4.3062,126700.0
2009-06-10 14:30:00,5.7,5.75,5.67,5.74,40900.0,4.3062,4.344,4.2835,4.3364,40900.0
2009-06-10 15:00:00,5.73,5.74,5.7,5.7,41600.0,4.3288,4.3364,4.3062,4.3062,41600.0
2009-06-10 15:30:00,5.7,5.77,5.7,5.74,125000.0,4.3062,4.3591,4.3062,4.3364,125000.0
2009-06-11 09:30:00,5.74,5.8,5.63,5.8,56600.0,4.3364,4.3817,4.2533,4.3817,56600.0
2009-06-11 10:00:00,5.81,5.84,5.74,5.75,83400.0,4.3893,4.412,4.3364,4.344,83400.0
2009-06-11 10:30:00,5.75,5.77,5.7,5.7,66700.0,4.344,4.3591,4.3062,4.3062,66700.0
2009-06-11 11:00:00,5.71,5.71,5.7,5.71,34900.0,4.3137,4.3137,4.3062,4.3137,34900.0
2009-06-11 11:30:00,5.7,5.71,5.7,5.71,32300.0,4.3062,4.3137,4.3062,4.3137,32300.0
2009-06-11 12:00:00,5.71,5.73,5.7,5.7,31100.0,4.3137,4.3288,4.3062,4.3062,31100.0
2009-06-11 12:30:00,5.7,5.75,5.7,5.75,38200.0,4.3062,4.344,4.3062,4.344,38200.0
2009-06-11 13:00:00,5.74,5.79,5.74,5.79,25200.0,4.3364,4.3742,4.3364,4.3742,25200.0
2009-06-11 13:30:00,5.78,5.8,5.76,5.78,29200.0,4.3666,4.3817,4.3515,4.3666,29200.0
2009-06-11 14:00:00,5.77,5.78,5.73,5.74,39300.0,4.3591,4.3666,4.3288,4.3364,39300.0
2009-06-11 14:30:00,5.75,5.75,5.7,5.74,41800.0,4.344,4.344,4.3062,4.3364,41800.0
2009-06-11 15:00:00,5.75,5.79,5.74,5.77,99200.0,4.344,4.3742,4.3364,4.3591,99200.0
2009-06-11 15:30:00,5.76,5.82,5.72,5.76,189400.0,4.3515,4.3968,4.3213,4.3515,189400.0
2009-06-12 09:30:00,5.76,5.76,5.65,5.7,56700.0,4.3515,4.3515,4.2684,4.3062,56700.0
2009-06-12 10:00:00,5.69,5.74,5.67,5.71,47100.0,4.2986,4.3364,4.2835,4.3137,47100.0
2009-06-12 10:30:00,5.7,5.71,5.68,5.69,44800.0,4.3062,4.3137,4.2911,4.2986,44800.0
2009-06-12 11:00:00,5.69,5.7,5.68,5.69,31800.0,4.2986,4.3062,4.2911,4.2986,31800.0
2009-06-12 11:30:00,5.69,5.7,5.69,5.69,29200.0,4.2986,4.3062,4.2986,4.2986,29200.0
2009-06-12 12:00:00,5.7,5.74,5.66,5.67,26700.0,4.3062,4.3364,4.276,4.2835,26700.0
2009-06-12 12:30:00,5.67,5.73,5.66,5.73,32800.0,4.2835,4.3288,4.276,4.3288,32800.0
2009-06-12 13:00:00,5.72,5.72,5.67,5.67,13100.0,4.3213,4.3213,4.2835,4.2835,13100.0
2009-06-12 13:30:00,5.67,5.68,5.66,5.67,12900.0,4.2835,4.2911,4.276,4.2835,12900.0
2009-06-12 14:00:00,5.67,5.68,5.66,5.66,40500.0,4.2835,4.2911,4.276,4.276,40500.0
2009-06-12 14:30:00,5.66,5.71,5.66,5.68,38400.0,4.276,4.3137,4.276,4.2911,38400.0
2009-06-12 15:00:00,5.69,5.71,5.68,5.69,33600.0,4.2986,4.3137,4.2911,4.2986,33600.0
2009-06-12 15:30:00,5.69,5.72,5.65,5.69,157300.0,4.2986,4.3213,4.2684,4.2986,157300.0
2009-06-15 09:30:00,5.65,5.65,5.55,5.62,85700.0,4.2684,4.2684,4.1929,4.2457,85700.0
2009-06-15 10:00:00,5.63,5.63,5.57,5.58,58700.0,4.2533,4.2533,4.208,4.2155,58700.0
2009-06-15 10:30:00,5.57,5.58,5.5,5.51,60900.0,4.208,4.2155,4.1551,4.1626,60900.0
2009-06-15 11:00:00,5.51,5.52,5.49,5.51,33600.0,4.1626,4.1702,4.1475,4.1626,33600.0
2009-06-15 11:30:00,5.51,5.55,5.5,5.52,30000.0,4.1626,4.1929,4.1551,4.1702,30000.0
2009-06-15 12:00:00,5.53,5.57,5.52,5.57,22300.0,4.1778,4.208,4.1702,4.208,22300.0
2009-06-15 12:30:00,5.57,5.6,5.56,5.6,19600.0,4.208,4.2306,4.2004,4.2306,19600.0
2009-06-15 13:00:00,5.6,5.62,5.57,5.61,33900.0,4.2306,4.2457,4.208,4.2382,33900.0
2009-06-15 13:30:00,5.61,5.61,5.59,5.59,19900.0,4.2382,4.2382,4.2231,4.2231,19900.0
2009-06-15 14:00:00,5.6,5.62,5.59,5.62,97200.0,4.2306,4.2457,4.2231,4.2457,97200.0
2009-06-15 14:30:00,5.62,5.62,5.6,5.61,16700.0,4.2457,4.2457,4.2306,4.2382,16700.0
2009-06-15 15:00:00,5.61,5.61,5.6,5.6,40000.0,4.2382,4.2382,4.2306,4.2306,40000.0
2009-06-15 15:30:00,5.61,5.63,5.58,5.63,144400.0,4.2382,4.2533,4.2155,4.2533,144400.0
2009-06-16 09:30:00,5.63,5.67,5.54,5.56,58600.0,4.2533,4.2835,4.1853,4.2004,58600.0
2009-06-16 10:00:00,5.57,5.62,5.54,5.55,88400.0,4.208,4.2457,4.1853,4.1929,88400.0
2009-06-16 10:30:00,5.55,5.57,5.55,5.56,32500.0,4.1929,4.208,4.1929,4.2004,32500.0
2009-06-16 11:00:00,5.56,5.58,5.55,5.56,34100.0,4.2004,4.2155,4.1929,4.2004,34100.0
2009-06-16 11:30:00,5.55,5.57,5.55,5.56,49100.0,4.1929,4.208,4.1929,4.2004,49100.0
2009-06-16 12:00:00,5.56,5.57,5.55,5.56,25800.0,4.2004,4.208,4.1929,4.2004,25800.0
2009-06-16 12:30:00,5.56,5.56,5.47,5.49,65900.0,4.2004,4.2004,4.1324,4.1475,65900.0
2009-06-16 13:00:00,5.49,5.49,5.47,5.48,28400.0,4.1475,4.1475,4.1324,4.14,28400.0
2009-06-16 13:30:00,5.48,5.49,5.47,5.49,25300.0,4.14,4.1475,4.1324,4.1475,25300.0
2009-06-16 14:00:00,5.49,5.49,5.44,5.46,70600.0,4.1475,4.1475,4.1098,4.1249,70600.0
2009-06-16 14:30:00,5.46,5.51,5.45,5.5,65200.0,4.1249,4.1626,4.1173,4.1551,65200.0
2009-06-16 15:00:00,5.51,5.52,5.48,5.5,40900.0,4.1626,4.1702,4.14,4.1551,40900.0
2009-06-16 15:30:00,5.49,5.54,5.48,5.48,129600.0,4.1475,4.1853,4.14,4.14,129600.0
2009-06-17 09:30:00,5.51,5.53,5.41,5.5,74300.0,4.1626,4.1778,4.0871,4.1551,74300.0
2009-06-17 10:00:00,5.51,5.6,5.51,5.57,69800.0,4.1626,4.2306,4.1626,4.208,69800.0
2009-06-17 10:30:00,5.57,5.62,5.54,5.6,43300.0,4.208,4.2457,4.1853,4.2306,43300.0
2009-06-17 11:00:00,5.6,5.63,5.58,5.61,49400.0,4.2306,4.2533,4.2155,4.2382,49400.0
2009-06-17 11:30:00,5.61,5.63,5.59,5.61,51500.0,4.2382,4.2533,4.2231,4.2382,51500.0
2009-06-17 12:00:00,5.62,5.63,5.58,5.6,55600.0,4.2457,4.2533,4.2155,4.2306,55600.0
2009-06-17 12:30:00,5.61,5.63,5.6,5.63,34500.0,4.2382,4.2533,4.2306,4.2533,34500.0
2009-06-17 13:00:00,5.62,5.63,5.6,5.63,84500.0,4.2457,4.2533,4.2306,4.2533,84500.0
2009-06-17 13:30:00,5.63,5.67,5.63,5.66,39900.0,4.2533,4.2835,4.2533,4.276,39900.0
2009-06-17 14:00:00,5.66,5.66,5.64,5.65,31900.0,4.276,4.276,4.2609,4.2684,31900.0
2009-06-17 14:30:00,5.64,5.65,5.61,5.61,14600.0,4.2609,4.2684,4.2382,4.2382,14600.0
2009-06-17 15:00:00,5.62,5.63,5.58,5.58,42500.0,4.2457,4.2533,4.2155,4.2155,42500.0
2009-06-17 15:30:00,5.58,5.62,5.57,5.59,74000.0,4.2155,4.2457,4.208,4.2231,74000.0
2009-06-18 09:30:00,5.6,5.65,5.56,5.62,21600.0,4.2306,4.2684,4.2004,4.2457,21600.0
2009-06-18 10:00:00,5.62,5.63,5.58,5.59,35400.0,4.2457,4.2533,4.2155,4.2231,35400.0
2009-06-18 10:30:00,5.6,5.6,5.57,5.57,14100.0,4.2306,4.2306,4.208,4.208,14100.0
2009-06-18 11:00:00,5.57,5.58,5.53,5.53,30100.0,4.208,4.2155,4.1778,4.1778,30100.0
2009-06-18 11:30:00,5.53,5.54,5.46,5.49,81900.0,4.1778,4.1853,4.1249,4.1475,81900.0
2009-06-18 12:00:00,5.48,5.49,5.46,5.49,34900.0,4.14,4.1475,4.1249,4.1475,34900.0
2009-06-18 12:30:00,5.49,5.49,5.48,5.48,28800.0,4.1475,4.1475,4.14,4.14,28800.0
2009-06-18 13:00:00,5.48,5.52,5.48,5.5,29600.0,4.14,4.1702,4.14,4.1551,29600.0
2009-06-18 13:30:00,5.51,5.53,5.5,5.5,30600.0,4.1626,4.1778,4.1551,4.1551,30600.0
2009-06-18 14:00:00,5.5,5.52,5.48,5.48,43300.0,4.1551,4.1702,4.14,4.14,43300.0
2009-06-18 14:30:00,5.49,5.52,5.47,5.51,46600.0,4.1475,4.1702,4.1324,4.1626,46600.0
2009-06-18 15:00:00,5.51,5.52,5.49,5.51,67400.0,4.1626,4.1702,4.1475,4.1626,67400.0
2009-06-18 15:30:00,5.5,5.53,5.49,5.5,102800.0,4.1551,4.1778,4.1475,4.1551,102800.0
2009-06-19 09:30:00,5.54,5.54,5.48,5.5,201800.0,4.1853,4.1853,4.14,4.1551,201800.0
2009-06-19 10:00:00,5.5,5.5,5.44,5.45,63300.0,4.1551,4.1551,4.1098,4.1173,63300.0
2009-06-19 10:30:00,5.44,5.45,5.36,5.4,133500.0,4.1098,4.1173,4.0493,4.0795,133500.0
2009-06-19 11:00:00,5.41,5.41,5.4,5.4,12800.0,4.0871,4.0871,4.0795,4.0795,12800.0
2009-06-19 11:30:00,5.4,5.4,5.36,5.36,67900.0,4.0795,4.0795,4.0493,4.0493,67900.0
2009-06-19 12:00:00,5.36,5.36,5.32,5.35,82900.0,4.0493,4.0493,4.0191,4.0418,82900.0
2009-06-19 12:30:00,5.34,5.45,5.34,5.4,117300.0,4.0342,4.1173,4.0342,4.0795,117300.0
2009-06-19 13:00:00,5.4,5.4,5.39,5.39,15900.0,4.0795,4.0795,4.072,4.072,15900.0
2009-06-19 13:30:00,5.4,5.4,5.38,5.39,60600.0,4.0795,4.0795,4.0644,4.072,60600.0
2009-06-19 14:00:00,5.38,5.39,5.34,5.34,38800.0,4.0644,4.072,4.0342,4.0342,38800.0
2009-06-19 14:30:00,5.34,5.35,5.32,5.34,56600.0,4.0342,4.0418,4.0191,4.0342,56600.0
2009-06-19 15:00:00,5.35,5.45,5.34,5.45,132000.0,4.0418,4.1173,4.0342,4.1173,132000.0
2009-06-19 15:30:00,5.45,5.52,5.44,5.44,352400.0,4.1173,4.1702,4.1098,4.1098,352400.0
2009-06-22 09:30:00,5.33,5.46,5.28,5.31,86900.0,4.0267,4.1249,3.9889,4.0116,86900.0
2009-06-22 10:00:00,5.3,5.31,5.24,5.26,87800.0,4.004,4.0116,3.9587,3.9738,87800.0
2009-06-22 10:30:00,5.25,5.27,5.25,5.25,55400.0,3.9662,3.9813,3.9662,3.9662,55400.0
2009-06-22 11:00:00,5.25,5.27,5.24,5.24,103100.0,3.9662,3.9813,3.9587,3.9587,103100.0
2009-06-22 11:30:00,5.24,5.25,5.2,5.21,65600.0,3.9587,3.9662,3.9284,3.936,65600.0
2009-06-22 12:00:00,5.21,5.21,5.18,5.19,64900.0,3.936,3.936,3.9133,3.9209,64900.0
2009-06-22 12:30:00,5.19,5.21,5.19,5.21,19500.0,3.9209,3.936,3.9209,3.936,19500.0
2009-06-22 13:00:00,5.2,5.21,5.17,5.17,41000.0,3.9284,3.936,3.9058,3.9058,41000.0
2009-06-22 13:30:00,5.17,5.18,5.17,5.18,21300.0,3.9058,3.9133,3.9058,3.9133,21300.0
2009-06-22 14:00:00,5.17,5.18,5.17,5.18,48100.0,3.9058,3.9133,3.9058,3.9133,48100.0
2009-06-22 14:30:00,5.17,5.21,5.17,5.2,93100.0,3.9058,3.936,3.9058,3.9284,93100.0
2009-06-22 15:00:00,5.2,5.21,5.18,5.19,69500.0,3.9284,3.936,3.9133,3.9209,69500.0
2009-06-22 15:30:00,5.2,5.2,5.15,5.16,153000.0,3.9284,3.9284,3.8907,3.8982,153000.0
2009-06-23 09:30:00,5.17,5.23,5.1,5.17,126500.0,3.9058,3.9511,3.8529,3.9058,126500.0
2009-06-23 10:00:00,5.17,5.18,5.12,5.14,108500.0,3.9058,3.9133,3.868,3.8831,108500.0
2009-06-23 10:30:00,5.15,5.15,5.11,5.12,66300.0,3.8907,3.8907,3.8605,3.868,66300.0
2009-06-23 11:00:00,5.13,5.13,5.09,5.11,155300.0,3.8756,3.8756,3.8453,3.8605,155300.0
2009-06-23 11:30:00,5.11,5.11,5.1,5.1,13300.0,3.8605,3.8605,3.8529,3.8529,13300.0
2009-06-23 12:00:00,5.11,5.12,5.1,5.11,28600.0,3.8605,3.868,3.8529,3.8605,28600.0
2009-06-23 12:30:00,5.11,5.13,5.1,5.11,30400.0,3.8605,3.8756,3.8529,3.8605,30400.0
2009-06-23 13:00:00,5.1,5.11,5.09,5.1,40900.0,3.8529,3.8605,3.8453,3.8529,40900.0
2009-06-23 13:30:00,5.09,5.09,5.06,5.06,45800.0,3.8453,3.8453,3.8227,3.8227,45800.0
2009-06-23 14:00:00,5.06,5.1,5.05,5.08,81600.0,3.8227,3.8529,3.8151,3.8378,81600.0
2009-06-23 14:30:00,5.08,5.08,5.06,5.07,49000.0,3.8378,3.8378,3.8227,3.8302,49000.0
2009-06-23 15:00:00,5.07,5.1,5.07,5.09,137500.0,3.8302,3.8529,3.8302,3.8453,137500.0
2009-06-23 15:30:00,5.09,5.13,5.07,5.08,114800.0,3.8453,3.8756,3.8302,3.8378,114800.0
2009-06-24 09:30:00,5.02,5.09,4.5,5.08,211500.0,3.7925,3.8453,3.3996,3.8378,211500.0
2009-06-24 10:00:00,5.07,5.18,5.06,5.1,125600.0,3.8302,3.9133,3.8227,3.8529,125600.0
2009-06-24 10:30:00,5.11,5.11,5.09,5.09,51700.0,3.8605,3.8605,3.8453,3.8453,51700.0
2009-06-24 11:00:00,5.09,5.09,5.08,5.08,31600.0,3.8453,3.8453,3.8378,3.8378,31600.0
2009-06-24 11:30:00,5.08,5.09,5.08,5.09,27000.0,3.8378,3.8453,3.8378,3.8453,27000.0
2009-06-24 12:00:00,5.08,5.09,5.06,5.06,42400.0,3.8378,3.8453,3.8227,3.8227,42400.0
2009-06-24 12:30:00,5.07,5.09,5.06,5.08,45000.0,3.8302,3.8453,3.8227,3.8378,45000.0
2009-06-24 13:00:00,5.08,5.09,5.08,5.09,18300.0,3.8378,3.8453,3.8378,3.8453,18300.0
2009-06-24 13:30:00,5.08,5.09,5.05,5.06,67700.0,3.8378,3.8453,3.8151,3.8227,67700.0
2009-06-24 14:00:00,5.06,5.08,5.04,5.05,46800.0,3.8227,3.8378,3.8076,3.8151,46800.0
2009-06-24 14:30:00,5.04,5.05,5.01,5.01,76600.0,3.8076,3.8151,3.7849,3.7849,76600.0
2009-06-24 15:00:00,5.01,5.03,4.99,5.02,147900.0,3.7849,3.8,3.7698,3.7925,147900.0
2009-06-24 15:30:00,5.02,5.05,5.02,5.04,113900.0,3.7925,3.8151,3.7925,3.8076,113900.0
2009-06-25 09:30:00,5.04,5.07,4.96,5.02,67500.0,3.8076,3.8302,3.7471,3.7925,67500.0
2009-06-25 10:00:00,5.03,5.03,4.99,4.99,154300.0,3.8,3.8,3.7698,3.7698,154300.0
2009-06-25 10:30:00,5.0,5.0,4.99,5.0,19800.0,3.7774,3.7774,3.7698,3.7774,19800.0
2009-06-25 11:00:00,4.99,5.0,4.99,5.0,34400.0,3.7698,3.7774,3.7698,3.7774,34400.0
2009-06-25 11:30:00,4.99,5.03,4.99,5.0,99200.0,3.7698,3.8,3.7698,3.7774,99200.0
2009-06-25 12:00:00,5.0,5.05,4.99,5.03,176500.0,3.7774,3.8151,3.7698,3.8,176500.0
2009-06-25 12:30:00,5.03,5.04,5.02,5.02,54300.0,3.8,3.8076,3.7925,3.7925,54300.0
2009-06-25 13:00:00,5.02,5.05,5.0,5.03,120200.0,3.7925,3.8151,3.7774,3.8,120200.0
2009-06-25 13:30:00,5.04,5.04,5.01,5.01,63500.0,3.8076,3.8076,3.7849,3.7849,63500.0
2009-06-25 14:00:00,5.02,5.02,4.99,5.0,108900.0,3.7925,3.7925,3.7698,3.7774,108900.0
2009-06-25 14:30:00,5.0,5.02,4.99,5.01,168200.0,3.7774,3.7925,3.7698,3.7849,168200.0
2009-06-25 15:00:00,5.02,5.08,5.01,5.08,159700.0,3.7925,3.8378,3.7849,3.8378,159700.0
2009-06-25 15:30:00,5.08,5.08,5.01,5.04,322400.0,3.8378,3.8378,3.7849,3.8076,322400.0
2009-06-26 09:30:00,5.01,5.09,4.96,4.97,109200.0,3.7849,3.8453,3.7471,3.7547,109200.0
2009-06-26 10:00:00,4.97,5.06,4.97,5.05,92600.0,3.7547,3.8227,3.7547,3.8151,92600.0
2009-06-26 10:30:00,5.05,5.17,5.05,5.17,102500.0,3.8151,3.9058,3.8151,3.9058,102500.0
2009-06-26 11:00:00,5.16,5.2,5.14,5.19,102200.0,3.8982,3.9284,3.8831,3.9209,102200.0
2009-06-26 11:30:00,5.2,5.2,5.15,5.19,65300.0,3.9284,3.9284,3.8907,3.9209,65300.0
2009-06-26 12:00:00,5.19,5.2,5.19,5.2,30500.0,3.9209,3.9284,3.9209,3.9284,30500.0
2009-06-26 12:30:00,5.2,5.2,5.16,5.16,62600.0,3.9284,3.9284,3.8982,3.8982,62600.0
2009-06-26 13:00:00,5.17,5.17,5.15,5.17,49500.0,3.9058,3.9058,3.8907,3.9058,49500.0
2009-06-26 13:30:00,5.16,5.2,5.16,5.18,66100.0,3.8982,3.9284,3.8982,3.9133,66100.0
2009-06-26 14:00:00,5.19,5.19,5.15,5.16,124000.0,3.9209,3.9209,3.8907,3.8982,124000.0
2009-06-26 14:30:00,5.16,5.17,5.16,5.16,79900.0,3.8982,3.9058,3.8982,3.8982,79900.0
2009-06-26 15:00:00,5.17,5.2,5.16,5.2,104000.0,3.9058,3.9284,3.8982,3.9284,104000.0
2009-06-26 15:30:00,5.2,5.3,5.19,5.29,695100.0,3.9284,4.004,3.9209,3.9964,695100.0
2009-06-29 09:30:00,5.4,5.4,5.24,5.33,85800.0,4.0795,4.0795,3.9587,4.0267,85800.0
2009-06-29 10:00:00,5.33,5.38,5.32,5.38,84600.0,4.0267,4.0644,4.0191,4.0644,84600.0
2009-06-29 10:30:00,5.37,5.45,5.37,5.42,65700.0,4.0569,4.1173,4.0569,4.0947,65700.0
2009-06-29 11:00:00,5.42,5.44,5.4,5.43,53800.0,4.0947,4.1098,4.0795,4.1022,53800.0
2009-06-29 11:30:00,5.43,5.49,5.43,5.49,56100.0,4.1022,4.1475,4.1022,4.1475,56100.0
2009-06-29 12:00:00,5.49,5.49,5.45,5.47,28600.0,4.1475,4.1475,4.1173,4.1324,28600.0
2009-06-29 12:30:00,5.47,5.47,5.46,5.46,31700.0,4.1324,4.1324,4.1249,4.1249,31700.0
2009-06-29 13:00:00,5.46,5.47,5.46,5.47,17500.0,4.1249,4.1324,4.1249,4.1324,17500.0
2009-06-29 13:30:00,5.47,5.47,5.42,5.47,73600.0,4.1324,4.1324,4.0947,4.1324,73600.0
2009-06-29 14:00:00,5.47,5.47,5.43,5.44,46100.0,4.1324,4.1324,4.1022,4.1098,46100.0
2009-06-29 14:30:00,5.44,5.44,5.42,5.43,40600.0,4.1098,4.1098,4.0947,4.1022,40600.0
2009-06-29 15:00:00,5.43,5.46,5.42,5.46,56300.0,4.1022,4.1249,4.0947,4.1249,56300.0
2009-06-29 15:30:00,5.45,5.47,5.45,5.47,131000.0,4.1173,4.1324,4.1173,4.1324,131000.0
2009-06-30 09:30:00,5.45,5.57,5.41,5.54,67100.0,4.1173,4.208,4.0871,4.1853,67100.0
2009-06-30 10:00:00,5.54,5.55,5.44,5.44,39300.0,4.1853,4.1929,4.1098,4.1098,39300.0
2009-06-30 10:30:00,5.44,5.47,5.42,5.47,46800.0,4.1098,4.1324,4.0947,4.1324,46800.0
2009-06-30 11:00:00,5.47,5.48,5.45,5.47,40900.0,4.1324,4.14,4.1173,4.1324,40900.0
2009-06-30 11:30:00,5.47,5.47,5.43,5.43,17200.0,4.1324,4.1324,4.1022,4.1022,17200.0
2009-06-30 12:00:00,5.43,5.46,5.43,5.45,25700.0,4.1022,4.1249,4.1022,4.1173,25700.0
2009-06-30 12:30:00,5.46,5.47,5.44,5.44,20300.0,4.1249,4.1324,4.1098,4.1098,20300.0
2009-06-30 13:00:00,5.45,5.45,5.43,5.43,12300.0,4.1173,4.1173,4.1022,4.1022,12300.0
2009-06-30 13:30:00,5.44,5.44,5.42,5.43,23900.0,4.1098,4.1098,4.0947,4.1022,23900.0
2009-06-30 14:00:00,5.43,5.46,5.42,5.45,44900.0,4.1022,4.1249,4.0947,4.1173,44900.0
2009-06-30 14:30:00,5.45,5.5,5.45,5.49,41800.0,4.1173,4.1551,4.1173,4.1475,41800.0
2009-06-30 15:00:00,5.5,5.5,5.47,5.47,45200.0,4.1551,4.1551,4.1324,4.1324,45200.0
2009-06-30 15:30:00,5.47,5.48,5.45,5.47,174100.0,4.1324,4.14,4.1173,4.1324,174100.0
2009-07-01 09:30:00,5.5,5.63,5.5,5.61,77300.0,4.1551,4.2533,4.1551,4.2382,77300.0
2009-07-01 10:00:00,5.62,5.7,5.61,5.68,59300.0,4.2457,4.3062,4.2382,4.2911,59300.0
2009-07-01 10:30:00,5.68,5.76,5.66,5.75,97600.0,4.2911,4.3515,4.276,4.344,97600.0
2009-07-01 11:00:00,5.75,5.76,5.74,5.76,52000.0,4.344,4.3515,4.3364,4.3515,52000.0
2009-07-01 11:30:00,5.75,5.87,5.75,5.86,105200.0,4.344,4.4346,4.344,4.4271,105200.0
2009-07-01 12:00:00,5.85,5.88,5.83,5.85,79700.0,4.4195,4.4422,4.4044,4.4195,79700.0
2009-07-01 12:30:00,5.86,5.86,5.78,5.82,78200.0,4.4271,4.4271,4.3666,4.3968,78200.0
2009-07-01 13:00:00,5.81,5.84,5.81,5.84,61500.0,4.3893,4.412,4.3893,4.412,61500.0
2009-07-01 13:30:00,5.84,5.87,5.84,5.85,45900.0,4.412,4.4346,4.412,4.4195,45900.0
2009-07-01 14:00:00,5.85,5.86,5.84,5.85,48800.0,4.4195,4.4271,4.412,4.4195,48800.0
2009-07-01 14:30:00,5.86,5.86,5.83,5.83,65400.0,4.4271,4.4271,4.4044,4.4044,65400.0
2009-07-01 15:00:00,5.83,5.84,5.81,5.82,90700.0,4.4044,4.412,4.3893,4.3968,90700.0
2009-07-01 15:30:00,5.81,5.86,5.81,5.82,263700.0,4.3893,4.4271,4.3893,4.3968,263700.0
2009-07-02 09:30:00,5.73,5.76,5.53,5.58,75500.0,4.3288,4.3515,4.1778,4.2155,75500.0
2009-07-02 10:00:00,5.57,5.64,5.57,5.64,73800.0,4.208,4.2609,4.208,4.2609,73800.0
2009-07-02 10:30:00,5.63,5.69,5.63,5.68,67100.0,4.2533,4.2986,4.2533,4.2911,67100.0
2009-07-02 11:00:00,5.68,5.72,5.66,5.7,49300.0,4.2911,4.3213,4.276,4.3062,49300.0
2009-07-02 11:30:00,5.71,5.71,5.69,5.69,67900.0,4.3137,4.3137,4.2986,4.2986,67900.0
2009-07-02 12:00:00,5.69,5.73,5.69,5.72,127900.0,4.2986,4.3288,4.2986,4.3213,127900.0
2009-07-02 12:30:00,5.71,5.72,5.7,5.7,65500.0,4.3137,4.3213,4.3062,4.3062,65500.0
2009-07-02 13:00:00,5.71,5.71,5.7,5.71,42900.0,4.3137,4.3137,4.3062,4.3137,42900.0
2009-07-02 13:30:00,5.7,5.71,5.65,5.66,64900.0,4.3062,4.3137,4.2684,4.276,64900.0
2009-07-02 14:00:00,5.65,5.66,5.62,5.62,289400.0,4.2684,4.276,4.2457,4.2457,289400.0
2009-07-02 14:30:00,5.62,5.62,5.61,5.61,41300.0,4.2457,4.2457,4.2382,4.2382,41300.0
2009-07-02 15:00:00,5.61,5.62,5.56,5.59,96600.0,4.2382,4.2457,4.2004,4.2231,96600.0
2009-07-02 15:30:00,5.59,5.6,5.55,5.55,118600.0,4.2231,4.2306,4.1929,4.1929,118600.0
2009-07-06 09:30:00,5.58,5.67,5.51,5.54,72800.0,4.2155,4.2835,4.1626,4.1853,72800.0
2009-07-06 10:00:00,5.55,5.61,5.5,5.51,53300.0,4.1929,4.2382,4.1551,4.1626,53300.0
2009-07-06 10:30:00,5.51,5.53,5.4,5.46,88800.0,4.1626,4.1778,4.0795,4.1249,88800.0
2009-07-06 11:00:00,5.46,5.57,5.43,5.52,72600.0,4.1249,4.208,4.1022,4.1702,72600.0
2009-07-06 11:30:00,5.52,5.52,5.49,5.5,34500.0,4.1702,4.1702,4.1475,4.1551,34500.0
2009-07-06 12:00:00,5.5,5.51,5.49,5.49,24900.0,4.1551,4.1626,4.1475,4.1475,24900.0
2009-07-06 12:30:00,5.5,5.51,5.49,5.5,20400.0,4.1551,4.1626,4.1475,4.1551,20400.0
2009-07-06 13:00:00,5.5,5.53,5.5,5.53,15900.0,4.1551,4.1778,4.1551,4.1778,15900.0
2009-07-06 13:30:00,5.52,5.53,5.51,5.52,15300.0,4.1702,4.1778,4.1626,4.1702,15300.0
2009-07-06 14:00:00,5.51,5.54,5.51,5.53,36700.0,4.1626,4.1853,4.1626,4.1778,36700.0
2009-07-06 14:30:00,5.53,5.53,5.52,5.52,18800.0,4.1778,4.1778,4.1702,4.1702,18800.0
2009-07-06 15:00:00,5.53,5.53,5.47,5.49,61800.0,4.1778,4.1778,4.1324,4.1475,61800.0
2009-07-06 15:30:00,5.49,5.51,5.48,5.5,104800.0,4.1475,4.1626,4.14,4.1551,104800.0
2009-07-07 09:30:00,5.46,5.51,5.43,5.51,32900.0,4.1249,4.1626,4.1022,4.1626,32900.0
2009-07-07 10:00:00,5.51,5.58,5.47,5.58,68400.0,4.1626,4.2155,4.1324,4.2155,68400.0
2009-07-07 10:30:00,5.58,5.61,5.56,5.59,46300.0,4.2155,4.2382,4.2004,4.2231,46300.0
2009-07-07 11:00:00,5.59,5.6,5.57,5.58,45200.0,4.2231,4.2306,4.208,4.2155,45200.0
2009-07-07 11:30:00,5.58,5.59,5.53,5.55,17300.0,4.2155,4.2231,4.1778,4.1929,17300.0
2009-07-07 12:00:00,5.54,5.55,5.52,5.53,29500.0,4.1853,4.1929,4.1702,4.1778,29500.0
2009-07-07 12:30:00,5.54,5.55,5.53,5.53,17100.0,4.1853,4.1929,4.1778,4.1778,17100.0
2009-07-07 13:00:00,5.52,5.56,5.52,5.56,24100.0,4.1702,4.2004,4.1702,4.2004,24100.0
2009-07-07 13:30:00,5.56,5.57,5.54,5.56,83400.0,4.2004,4.208,4.1853,4.2004,83400.0
2009-07-07 14:00:00,5.57,5.59,5.55,5.58,47000.0,4.208,4.2231,4.1929,4.2155,47000.0
2009-07-07 14:30:00,5.57,5.59,5.53,5.53,49300.0,4.208,4.2231,4.1778,4.1778,49300.0
2009-07-07 15:00:00,5.53,5.54,5.5,5.53,106400.0,4.1778,4.1853,4.1551,4.1778,106400.0
2009-07-07 15:30:00,5.52,5.58,5.52,5.55,316300.0,4.1702,4.2155,4.1702,4.1929,316300.0
2009-07-08 09:30:00,5.55,5.58,5.46,5.52,53800.0,4.1929,4.2155,4.1249,4.1702,53800.0
2009-07-08 10:00:00,5.53,5.56,5.52,5.53,22300.0,4.1778,4.2004,4.1702,4.1778,22300.0
2009-07-08 10:30:00,5.54,5.55,5.52,5.52,34600.0,4.1853,4.1929,4.1702,4.1702,34600.0
2009-07-08 11:00:00,5.52,5.53,5.44,5.45,85400.0,4.1702,4.1778,4.1098,4.1173,85400.0
2009-07-08 11:30:00,5.45,5.47,5.44,5.45,72900.0,4.1173,4.1324,4.1098,4.1173,72900.0
2009-07-08 12:00:00,5.45,5.49,5.4,5.4,47500.0,4.1173,4.1475,4.0795,4.0795,47500.0
2009-07-08 12:30:00,5.39,5.4,5.37,5.38,12600.0,4.072,4.0795,4.0569,4.0644,12600.0
2009-07-08 13:00:00,5.38,5.42,5.38,5.41,40800.0,4.0644,4.0947,4.0644,4.0871,40800.0
2009-07-08 13:30:00,5.42,5.42,5.39,5.4,16200.0,4.0947,4.0947,4.072,4.0795,16200.0
2009-07-08 14:00:00,5.39,5.42,5.38,5.4,44300.0,4.072,4.0947,4.0644,4.0795,44300.0
2009-07-08 14:30:00,5.4,5.4,5.37,5.39,22200.0,4.0795,4.0795,4.0569,4.072,22200.0
2009-07-08 15:00:00,5.39,5.42,5.38,5.41,60900.0,4.072,4.0947,4.0644,4.0871,60900.0
2009-07-08 15:30:00,5.41,5.48,5.4,5.46,112300.0,4.0871,4.14,4.0795,4.1249,112300.0
2009-07-09 09:30:00,5.49,5.49,5.37,5.4,31100.0,4.1475,4.1475,4.0569,4.0795,31100.0
2009-07-09 10:00:00,5.39,5.44,5.34,5.36,39500.0,4.072,4.1098,4.0342,4.0493,39500.0
2009-07-09 10:30:00,5.37,5.37,5.32,5.33,50400.0,4.0569,4.0569,4.0191,4.0267,50400.0
2009-07-09 11:00:00,5.33,5.34,5.29,5.32,33100.0,4.0267,4.0342,3.9964,4.0191,33100.0
2009-07-09 11:30:00,5.32,5.36,5.32,5.32,26700.0,4.0191,4.0493,4.0191,4.0191,26700.0
2009-07-09 12:00:00,5.32,5.35,5.32,5.33,24200.0,4.0191,4.0418,4.0191,4.0267,24200.0
2009-07-09 12:30:00,5.33,5.35,5.32,5.35,33700.0,4.0267,4.0418,4.0191,4.0418,33700.0
2009-07-09 13:00:00,5.36,5.38,5.32,5.36,26100.0,4.0493,4.0644,4.0191,4.0493,26100.0
2009-07-09 13:30:00,5.36,5.37,5.33,5.37,32500.0,4.0493,4.0569,4.0267,4.0569,32500.0
2009-07-09 14:00:00,5.37,5.4,5.35,5.38,24600.0,4.0569,4.0795,4.0418,4.0644,24600.0
2009-07-09 14:30:00,5.39,5.4,5.36,5.37,24600.0,4.072,4.0795,4.0493,4.0569,24600.0
2009-07-09 15:00:00,5.37,5.42,5.35,5.36,52600.0,4.0569,4.0947,4.0418,4.0493,52600.0
2009-07-09 15:30:00,5.35,5.4,5.35,5.36,83600.0,4.0418,4.0795,4.0418,4.0493,83600.0
2009-07-10 09:30:00,5.33,5.41,5.32,5.36,40300.0,4.0267,4.0871,4.0191,4.0493,40300.0
2009-07-10 10:00:00,5.35,5.43,5.34,5.43,46000.0,4.0418,4.1022,4.0342,4.1022,46000.0
2009-07-10 10:30:00,5.43,5.45,5.41,5.43,33500.0,4.1022,4.1173,4.0871,4.1022,33500.0
2009-07-10 11:00:00,5.42,5.43,5.35,5.35,81600.0,4.0947,4.1022,4.0418,4.0418,81600.0
2009-07-10 11:30:00,5.35,5.39,5.34,5.39,26500.0,4.0418,4.072,4.0342,4.072,26500.0
2009-07-10 12:00:00,5.38,5.43,5.38,5.43,23500.0,4.0644,4.1022,4.0644,4.1022,23500.0
2009-07-10 12:30:00,5.42,5.43,5.4,5.4,31100.0,4.0947,4.1022,4.0795,4.0795,31100.0
2009-07-10 13:00:00,5.41,5.41,5.35,5.36,54400.0,4.0871,4.0871,4.0418,4.0493,54400.0
2009-07-10 13:30:00,5.35,5.39,5.35,5.36,34100.0,4.0418,4.072,4.0418,4.0493,34100.0
2009-07-10 14:00:00,5.36,5.38,5.35,5.36,29800.0,4.0493,4.0644,4.0418,4.0493,29800.0
2009-07-10 14:30:00,5.36,5.37,5.36,5.36,22700.0,4.0493,4.0569,4.0493,4.0493,22700.0
2009-07-10 15:00:00,5.36,5.39,5.35,5.36,57500.0,4.0493,4.072,4.0418,4.0493,57500.0
2009-07-10 15:30:00,5.36,5.4,5.35,5.38,102700.0,4.0493,4.0795,4.0418,4.0644,102700.0
2009-07-13 09:30:00,5.41,5.41,5.26,5.26,32800.0,4.1172,4.1172,4.0031,4.0031,32800.0
2009-07-13 10:00:00,5.27,5.34,5.22,5.34,68500.0,4.0107,4.0639,3.9726,4.0639,68500.0
2009-07-13 10:30:00,5.34,5.39,5.34,5.38,25900.0,4.0639,4.102,4.0639,4.0944,25900.0
2009-07-13 11:00:00,5.39,5.4,5.38,5.38,16800.0,4.102,4.1096,4.0944,4.0944,16800.0
2009-07-13 11:30:00,5.39,5.47,5.38,5.43,56100.0,4.102,4.1629,4.0944,4.1324,56100.0
2009-07-13 12:00:00,5.43,5.44,5.43,5.43,16100.0,4.1324,4.14,4.1324,4.1324,16100.0
2009-07-13 12:30:00,5.44,5.45,5.4,5.4,37100.0,4.14,4.1476,4.1096,4.1096,37100.0
2009-07-13 13:00:00,5.4,5.42,5.39,5.41,19000.0,4.1096,4.1248,4.102,4.1172,19000.0
2009-07-13 13:30:00,5.42,5.42,5.4,5.42,35300.0,4.1248,4.1248,4.1096,4.1248,35300.0
2009-07-13 14:00:00,5.42,5.45,5.42,5.43,35000.0,4.1248,4.1476,4.1248,4.1324,35000.0
2009-07-13 14:30:00,5.44,5.45,5.41,5.41,45100.0,4.14,4.1476,4.1172,4.1172,45100.0
2009-07-13 15:00:00,5.42,5.42,5.38,5.39,33100.0,4.1248,4.1248,4.0944,4.102,33100.0
2009-07-13 15:30:00,5.39,5.44,5.38,5.42,88200.0,4.102,4.14,4.0944,4.1248,88200.0
2009-07-14 09:30:00,5.44,5.47,5.38,5.41,41700.0,4.14,4.1629,4.0944,4.1172,41700.0
2009-07-14 10:00:00,5.41,5.5,5.4,5.44,41300.0,4.1172,4.1857,4.1096,4.14,41300.0
2009-07-14 10:30:00,5.44,5.47,5.41,5.46,49600.0,4.14,4.1629,4.1172,4.1553,49600.0
2009-07-14 11:00:00,5.45,5.53,5.44,5.5,43400.0,4.1476,4.2085,4.14,4.1857,43400.0
2009-07-14 11:30:00,5.5,5.54,5.5,5.54,28200.0,4.1857,4.2161,4.1857,4.2161,28200.0
2009-07-14 12:00:00,5.53,5.55,5.51,5.51,24200.0,4.2085,4.2238,4.1933,4.1933,24200.0
2009-07-14 12:30:00,5.52,5.55,5.51,5.53,12200.0,4.2009,4.2238,4.1933,4.2085,12200.0
2009-07-14 13:00:00,5.54,5.55,5.51,5.51,41500.0,4.2161,4.2238,4.1933,4.1933,41500.0
2009-07-14 13:30:00,5.51,5.53,5.47,5.48,91400.0,4.1933,4.2085,4.1629,4.1705,91400.0
2009-07-14 14:00:00,5.47,5.5,5.45,5.48,30000.0,4.1629,4.1857,4.1476,4.1705,30000.0
2009-07-14 14:30:00,5.48,5.5,5.46,5.48,22100.0,4.1705,4.1857,4.1553,4.1705,22100.0
2009-07-14 15:00:00,5.48,5.53,5.48,5.51,49200.0,4.1705,4.2085,4.1705,4.1933,49200.0
2009-07-14 15:30:00,5.5,5.54,5.49,5.51,99800.0,4.1857,4.2161,4.1781,4.1933,99800.0
2009-07-15 09:30:00,5.51,5.61,5.51,5.61,100100.0,4.1933,4.2694,4.1933,4.2694,100100.0
2009-07-15 10:00:00,5.62,5.67,5.61,5.67,43500.0,4.277,4.3151,4.2694,4.3151,43500.0
2009-07-15 10:30:00,5.67,5.69,5.66,5.69,32100.0,4.3151,4.3303,4.3075,4.3303,32100.0
2009-07-15 11:00:00,5.69,5.74,5.68,5.74,49600.0,4.3303,4.3683,4.3227,4.3683,49600.0
2009-07-15 11:30:00,5.74,5.74,5.72,5.73,21400.0,4.3683,4.3683,4.3531,4.3607,21400.0
2009-07-15 12:00:00,5.72,5.73,5.71,5.73,10400.0,4.3531,4.3607,4.3455,4.3607,10400.0
2009-07-15 12:30:00,5.72,5.75,5.72,5.73,23200.0,4.3531,4.376,4.3531,4.3607,23200.0
2009-07-15 13:00:00,5.73,5.73,5.7,5.7,26200.0,4.3607,4.3607,4.3379,4.3379,26200.0
2009-07-15 13:30:00,5.7,5.75,5.7,5.73,41500.0,4.3379,4.376,4.3379,4.3607,41500.0
2009-07-15 14:00:00,5.73,5.74,5.7,5.71,53800.0,4.3607,4.3683,4.3379,4.3455,53800.0
2009-07-15 14:30:00,5.71,5.72,5.7,5.71,44200.0,4.3455,4.3531,4.3379,4.3455,44200.0
2009-07-15 15:00:00,5.71,5.73,5.7,5.7,43700.0,4.3455,4.3607,4.3379,4.3379,43700.0
2009-07-15 15:30:00,5.71,5.72,5.68,5.7,179400.0,4.3455,4.3531,4.3227,4.3379,179400.0
2009-07-16 09:30:00,5.67,5.8,5.67,5.8,42200.0,4.3151,4.414,4.3151,4.414,42200.0
2009-07-16 10:00:00,5.79,5.81,5.76,5.76,50100.0,4.4064,4.4216,4.3836,4.3836,50100.0
2009-07-16 10:30:00,5.77,5.77,5.73,5.73,19400.0,4.3912,4.3912,4.3607,4.3607,19400.0
2009-07-16 11:00:00,5.73,5.74,5.7,5.74,26100.0,4.3607,4.3683,4.3379,4.3683,26100.0
2009-07-16 11:30:00,5.73,5.82,5.73,5.81,52400.0,4.3607,4.4292,4.3607,4.4216,52400.0
2009-07-16 12:00:00,5.8,5.84,5.8,5.82,21100.0,4.414,4.4445,4.414,4.4292,21100.0
2009-07-16 12:30:00,5.82,5.84,5.82,5.83,15900.0,4.4292,4.4445,4.4292,4.4368,15900.0
2009-07-16 13:00:00,5.83,5.84,5.83,5.83,10900.0,4.4368,4.4445,4.4368,4.4368,10900.0
2009-07-16 13:30:00,5.83,5.88,5.83,5.88,41500.0,4.4368,4.4749,4.4368,4.4749,41500.0
2009-07-16 14:00:00,5.88,5.91,5.87,5.89,38100.0,4.4749,4.4977,4.4673,4.4825,38100.0
2009-07-16 14:30:00,5.89,5.92,5.89,5.91,49000.0,4.4825,4.5053,4.4825,4.4977,49000.0
2009-07-16 15:00:00,5.9,5.96,5.89,5.9,86400.0,4.4901,4.5358,4.4825,4.4901,86400.0
2009-07-16 15:30:00,5.9,5.94,5.89,5.9,88100.0,4.4901,4.5206,4.4825,4.4901,88100.0
2009-07-17 09:30:00,5.93,5.94,5.85,5.89,56300.0,4.5129,4.5206,4.4521,4.4825,56300.0
2009-07-17 10:00:00,5.89,5.93,5.86,5.93,31200.0,4.4825,4.5129,4.4597,4.5129,31200.0
2009-07-17 10:30:00,5.92,5.92,5.89,5.91,18900.0,4.5053,4.5053,4.4825,4.4977,18900.0
2009-07-17 11:00:00,5.91,5.92,5.9,5.92,13900.0,4.4977,4.5053,4.4901,4.5053,13900.0
2009-07-17 11:30:00,5.92,5.93,5.89,5.91,23500.0,4.5053,4.5129,4.4825,4.4977,23500.0
2009-07-17 12:00:00,5.91,5.98,5.91,5.96,31700.0,4.4977,4.551,4.4977,4.5358,31700.0
2009-07-17 12:30:00,5.95,5.96,5.94,5.94,16100.0,4.5282,4.5358,4.5206,4.5206,16100.0
2009-07-17 13:00:00,5.93,5.97,5.93,5.95,15600.0,4.5129,4.5434,4.5129,4.5282,15600.0
2009-07-17 13:30:00,5.95,5.99,5.95,5.97,42200.0,4.5282,4.5586,4.5282,4.5434,42200.0
2009-07-17 14:00:00,5.97,5.98,5.95,5.96,28200.0,4.5434,4.551,4.5282,4.5358,28200.0
2009-07-17 14:30:00,5.96,5.97,5.94,5.95,30400.0,4.5358,4.5434,4.5206,4.5282,30400.0
2009-07-17 15:00:00,5.94,5.96,5.94,5.96,32700.0,4.5206,4.5358,4.5206,4.5358,32700.0
2009-07-17 15:30:00,5.95,5.96,5.94,5.94,72000.0,4.5282,4.5358,4.5206,4.5206,72000.0
2009-07-20 09:30:00,5.96,5.99,5.94,5.95,21700.0,4.5358,4.5586,4.5206,4.5282,21700.0
2009-07-20 10:00:00,5.96,5.99,5.92,5.95,34900.0,4.5358,4.5586,4.5053,4.5282,34900.0
2009-07-20 10:30:00,5.94,5.99,5.92,5.99,37800.0,4.5206,4.5586,4.5053,4.5586,37800.0
2009-07-20 11:00:00,5.98,6.0,5.98,5.99,27900.0,4.551,4.5662,4.551,4.5586,27900.0
2009-07-20 11:30:00,6.0,6.0,5.97,5.99,27500.0,4.5662,4.5662,4.5434,4.5586,27500.0
2009-07-20 12:00:00,5.99,6.0,5.99,6.0,24300.0,4.5586,4.5662,4.5586,4.5662,24300.0
2009-07-20 12:30:00,5.99,6.0,5.99,5.99,14300.0,4.5586,4.5662,4.5586,4.5586,14300.0
2009-07-20 13:00:00,5.99,6.0,5.99,6.0,23900.0,4.5586,4.5662,4.5586,4.5662,23900.0
2009-07-20 13:30:00,5.99,5.99,5.95,5.98,28600.0,4.5586,4.5586,4.5282,4.551,28600.0
2009-07-20 14:00:00,5.98,6.04,5.97,6.03,125600.0,4.551,4.5967,4.5434,4.589,125600.0
2009-07-20 14:30:00,6.03,6.04,6.0,6.04,43100.0,4.589,4.5967,4.5662,4.5967,43100.0
2009-07-20 15:00:00,6.03,6.07,6.03,6.06,93100.0,4.589,4.6195,4.589,4.6119,93100.0
2009-07-20 15:30:00,6.06,6.1,6.04,6.09,144100.0,4.6119,4.6423,4.5967,4.6347,144100.0
2009-07-21 09:30:00,6.12,6.18,6.1,6.14,51500.0,4.6575,4.7032,4.6423,4.6728,51500.0
2009-07-21 10:00:00,6.15,6.15,6.09,6.1,52200.0,4.6804,4.6804,4.6347,4.6423,52200.0
2009-07-21 10:30:00,6.1,6.14,6.06,6.1,39300.0,4.6423,4.6728,4.6119,4.6423,39300.0
2009-07-21 11:00:00,6.09,6.1,6.05,6.06,21400.0,4.6347,4.6423,4.6043,4.6119,21400.0
2009-07-21 11:30:00,6.05,6.08,6.04,6.04,26800.0,4.6043,4.6271,4.5967,4.5967,26800.0
2009-07-21 12:00:00,6.04,6.11,6.03,6.1,36300.0,4.5967,4.6499,4.589,4.6423,36300.0
2009-07-21 12:30:00,6.09,6.11,6.08,6.08,38300.0,4.6347,4.6499,4.6271,4.6271,38300.0
2009-07-21 13:00:00,6.08,6.09,6.05,6.07,30300.0,4.6271,4.6347,4.6043,4.6195,30300.0
2009-07-21 13:30:00,6.08,6.09,6.06,6.07,11600.0,4.6271,4.6347,4.6119,4.6195,11600.0
2009-07-21 14:00:00,6.07,6.09,6.05,6.07,32900.0,4.6195,4.6347,4.6043,4.6195,32900.0
2009-07-21 14:30:00,6.07,6.07,6.05,6.06,33900.0,4.6195,4.6195,4.6043,4.6119,33900.0
2009-07-21 15:00:00,6.06,6.08,6.06,6.07,29800.0,4.6119,4.6271,4.6119,4.6195,29800.0
2009-07-21 15:30:00,6.07,6.08,6.05,6.07,85900.0,4.6195,4.6271,4.6043,4.6195,85900.0
2009-07-22 09:30:00,6.06,6.16,6.06,6.12,46800.0,4.6119,4.688,4.6119,4.6575,46800.0
2009-07-22 10:00:00,6.13,6.16,6.1,6.1,41400.0,4.6652,4.688,4.6423,4.6423,41400.0
2009-07-22 10:30:00,6.11,6.19,6.1,6.18,65000.0,4.6499,4.7108,4.6423,4.7032,65000.0
2009-07-22 11:00:00,6.17,6.21,6.16,6.18,33600.0,4.6956,4.726,4.688,4.7032,33600.0
2009-07-22 11:30:00,6.18,6.22,6.18,6.21,23100.0,4.7032,4.7336,4.7032,4.726,23100.0
2009-07-22 12:00:00,6.22,6.27,6.22,6.26,41300.0,4.7336,4.7717,4.7336,4.7641,41300.0
2009-07-22 12:30:00,6.27,6.3,6.25,6.25,32800.0,4.7717,4.7945,4.7565,4.7565,32800.0
2009-07-22 13:00:00,6.25,6.27,6.21,6.21,23900.0,4.7565,4.7717,4.726,4.726,23900.0
2009-07-22 13:30:00,6.21,6.22,6.19,6.21,19200.0,4.726,4.7336,4.7108,4.726,19200.0
2009-07-22 14:00:00,6.22,6.24,6.19,6.23,17000.0,4.7336,4.7489,4.7108,4.7413,17000.0
2009-07-22 14:30:00,6.22,6.23,6.21,6.22,47900.0,4.7336,4.7413,4.726,4.7336,47900.0
2009-07-22 15:00:00,6.22,6.23,6.18,6.18,53300.0,4.7336,4.7413,4.7032,4.7032,53300.0
2009-07-22 15:30:00,6.18,6.2,6.17,6.19,68400.0,4.7032,4.7184,4.6956,4.7108,68400.0
2009-07-23 09:30:00,6.17,6.29,6.17,6.28,50400.0,4.6956,4.7869,4.6956,4.7793,50400.0
2009-07-23 10:00:00,6.28,6.35,6.25,6.32,54200.0,4.7793,4.8326,4.7565,4.8097,54200.0
2009-07-23 10:30:00,6.33,6.43,6.32,6.34,70100.0,4.8174,4.8935,4.8097,4.825,70100.0
2009-07-23 11:00:00,6.37,6.41,6.35,6.37,50300.0,4.8478,4.8782,4.8326,4.8478,50300.0
2009-07-23 11:30:00,6.37,6.37,6.32,6.33,48600.0,4.8478,4.8478,4.8097,4.8174,48600.0
2009-07-23 12:00:00,6.33,6.34,6.3,6.34,27000.0,4.8174,4.825,4.7945,4.825,27000.0
2009-07-23 12:30:00,6.34,6.36,6.32,6.35,32900.0,4.825,4.8402,4.8097,4.8326,32900.0
2009-07-23 13:00:00,6.35,6.35,6.33,6.34,23200.0,4.8326,4.8326,4.8174,4.825,23200.0
2009-07-23 13:30:00,6.33,6.35,6.32,6.32,23900.0,4.8174,4.8326,4.8097,4.8097,23900.0
2009-07-23 14:00:00,6.32,6.35,6.32,6.33,59100.0,4.8097,4.8326,4.8097,4.8174,59100.0
2009-07-23 14:30:00,6.34,6.35,6.33,6.33,35600.0,4.825,4.8326,4.8174,4.8174,35600.0
2009-07-23 15:00:00,6.34,6.34,6.31,6.31,63300.0,4.825,4.825,4.8021,4.8021,63300.0
2009-07-23 15:30:00,6.31,6.32,6.26,6.3,116400.0,4.8021,4.8097,4.7641,4.7945,116400.0
2009-07-24 09:30:00,6.28,6.35,6.25,6.3,38700.0,4.7793,4.8326,4.7565,4.7945,38700.0
2009-07-24 10:00:00,6.3,6.34,6.28,6.34,56100.0,4.7945,4.825,4.7793,4.825,56100.0
2009-07-24 10:30:00,6.34,6.34,6.21,6.22,28000.0,4.825,4.825,4.726,4.7336,28000.0
2009-07-24 11:00:00,6.22,6.27,6.21,6.27,15900.0,4.7336,4.7717,4.726,4.7717,15900.0
2009-07-24 11:30:00,6.27,6.29,6.25,6.27,20700.0,4.7717,4.7869,4.7565,4.7717,20700.0
2009-07-24 12:00:00,6.27,6.28,6.24,6.25,17200.0,4.7717,4.7793,4.7489,4.7565,17200.0
2009-07-24 12:30:00,6.25,6.28,6.23,6.23,16300.0,4.7565,4.7793,4.7413,4.7413,16300.0
2009-07-24 13:00:00,6.23,6.25,6.22,6.25,18200.0,4.7413,4.7565,4.7336,4.7565,18200.0
2009-07-24 13:30:00,6.25,6.3,6.24,6.25,61300.0,4.7565,4.7945,4.7489,4.7565,61300.0
2009-07-24 14:00:00,6.25,6.27,6.24,6.24,20400.0,4.7565,4.7717,4.7489,4.7489,20400.0
2009-07-24 14:30:00,6.24,6.26,6.24,6.24,37200.0,4.7489,4.7641,4.7489,4.7489,37200.0
2009-07-24 15:00:00,6.25,6.26,6.22,6.24,62200.0,4.7565,4.7641,4.7336,4.7489,62200.0
2009-07-24 15:30:00,6.24,6.25,6.2,6.22,177100.0,4.7489,4.7565,4.7184,4.7336,177100.0
2009-07-27 11:00:00,6.16,6.2,6.16,6.19,5000.0,4.688,4.7184,4.688,4.7108,5000.0
2009-07-27 11:30:00,6.19,6.21,6.18,6.21,26300.0,4.7108,4.726,4.7032,4.726,26300.0
2009-07-27 12:00:00,6.2,6.21,6.17,6.18,16200.0,4.7184,4.726,4.6956,4.7032,16200.0
2009-07-27 12:30:00,6.18,6.18,6.15,6.17,12300.0,4.7032,4.7032,4.6804,4.6956,12300.0
2009-07-27 13:00:00,6.18,6.18,6.14,6.15,17300.0,4.7032,4.7032,4.6728,4.6804,17300.0
2009-07-27 13:30:00,6.15,6.17,6.14,6.17,8900.0,4.6804,4.6956,4.6728,4.6956,8900.0
2009-07-27 14:00:00,6.16,6.17,6.14,6.15,42400.0,4.688,4.6956,4.6728,4.6804,42400.0
2009-07-27 14:30:00,6.16,6.18,6.15,6.16,75600.0,4.688,4.7032,4.6804,4.688,75600.0
2009-07-27 15:00:00,6.16,6.17,6.14,6.16,59000.0,4.688,4.6956,4.6728,4.688,59000.0
2009-07-27 15:30:00,6.16,6.17,6.14,6.15,148500.0,4.688,4.6956,4.6728,4.6804,148500.0
2009-07-28 09:30:00,6.05,6.27,6.05,6.27,76600.0,4.6043,4.7717,4.6043,4.7717,76600.0
2009-07-28 10:00:00,6.27,6.27,6.19,6.24,18800.0,4.7717,4.7717,4.7108,4.7489,18800.0
2009-07-28 10:30:00,6.25,6.3,6.24,6.3,25700.0,4.7565,4.7945,4.7489,4.7945,25700.0
2009-07-28 11:00:00,6.3,6.3,6.23,6.23,35400.0,4.7945,4.7945,4.7413,4.7413,35400.0
2009-07-28 11:30:00,6.24,6.25,6.19,6.21,35200.0,4.7489,4.7565,4.7108,4.726,35200.0
2009-07-28 12:00:00,6.21,6.22,6.2,6.21,18800.0,4.726,4.7336,4.7184,4.726,18800.0
2009-07-28 12:30:00,6.2,6.21,6.19,6.2,17900.0,4.7184,4.726,4.7108,4.7184,17900.0
2009-07-28 13:00:00,6.2,6.22,6.18,6.2,101300.0,4.7184,4.7336,4.7032,4.7184,101300.0
2009-07-28 13:30:00,6.2,6.2,6.19,6.2,148400.0,4.7184,4.7184,4.7108,4.7184,148400.0
2009-07-28 14:00:00,6.2,6.2,6.19,6.19,24800.0,4.7184,4.7184,4.7108,4.7108,24800.0
2009-07-28 14:30:00,6.19,6.2,6.18,6.19,64800.0,4.7108,4.7184,4.7032,4.7108,64800.0
2009-07-28 15:00:00,6.19,6.2,6.18,6.19,42100.0,4.7108,4.7184,4.7032,4.7108,42100.0
2009-07-28 15:30:00,6.19,6.2,6.18,6.19,118600.0,4.7108,4.7184,4.7032,4.7108,118600.0
2009-07-29 09:30:00,6.12,6.23,6.12,6.21,46600.0,4.6575,4.7413,4.6575,4.726,46600.0
2009-07-29 10:00:00,6.22,6.26,6.19,6.24,27200.0,4.7336,4.7641,4.7108,4.7489,27200.0
2009-07-29 10:30:00,6.25,6.25,6.14,6.15,91000.0,4.7565,4.7565,4.6728,4.6804,91000.0
2009-07-29 11:00:00,6.16,6.17,6.14,6.15,12500.0,4.688,4.6956,4.6728,4.6804,12500.0
2009-07-29 11:30:00,6.15,6.16,6.12,6.15,28300.0,4.6804,4.688,4.6575,4.6804,28300.0
2009-07-29 12:00:00,6.16,6.17,6.14,6.15,12400.0,4.688,4.6956,4.6728,4.6804,12400.0
2009-07-29 12:30:00,6.16,6.19,6.14,6.16,67400.0,4.688,4.7108,4.6728,4.688,67400.0
2009-07-29 13:00:00,6.15,6.16,6.1,6.11,25300.0,4.6804,4.688,4.6423,4.6499,25300.0
2009-07-29 13:30:00,6.11,6.14,6.11,6.12,28300.0,4.6499,4.6728,4.6499,4.6575,28300.0
2009-07-29 14:00:00,6.13,6.15,6.09,6.12,37100.0,4.6652,4.6804,4.6347,4.6575,37100.0
2009-07-29 14:30:00,6.13,6.15,6.11,6.13,29900.0,4.6652,4.6804,4.6499,4.6652,29900.0
2009-07-29 15:00:00,6.12,6.16,6.12,6.15,88900.0,4.6575,4.688,4.6575,4.6804,88900.0
2009-07-29 15:30:00,6.15,6.18,6.14,6.14,71700.0,4.6804,4.7032,4.6728,4.6728,71700.0
2009-07-30 09:30:00,6.19,6.35,6.19,6.35,49300.0,4.7108,4.8326,4.7108,4.8326,49300.0
2009-07-30 10:00:00,6.35,6.38,6.3,6.34,81900.0,4.8326,4.8554,4.7945,4.825,81900.0
2009-07-30 10:30:00,6.34,6.36,6.33,6.34,56200.0,4.825,4.8402,4.8174,4.825,56200.0
2009-07-30 11:00:00,6.34,6.35,6.33,6.34,41200.0,4.825,4.8326,4.8174,4.825,41200.0
2009-07-30 11:30:00,6.35,6.35,6.31,6.33,19100.0,4.8326,4.8326,4.8021,4.8174,19100.0
2009-07-30 12:00:00,6.32,6.35,6.32,6.35,17000.0,4.8097,4.8326,4.8097,4.8326,17000.0
2009-07-30 12:30:00,6.34,6.35,6.34,6.35,12600.0,4.825,4.8326,4.825,4.8326,12600.0
2009-07-30 13:00:00,6.34,6.36,6.34,6.36,36400.0,4.825,4.8402,4.825,4.8402,36400.0
2009-07-30 13:30:00,6.36,6.36,6.35,6.35,9800.0,4.8402,4.8402,4.8326,4.8326,9800.0
2009-07-30 14:00:00,6.36,6.37,6.31,6.36,105400.0,4.8402,4.8478,4.8021,4.8402,105400.0
2009-07-30 14:30:00,6.35,6.38,6.35,6.37,35100.0,4.8326,4.8554,4.8326,4.8478,35100.0
2009-07-30 15:00:00,6.37,6.4,6.37,6.38,72100.0,4.8478,4.8706,4.8478,4.8554,72100.0
2009-07-30 15:30:00,6.38,6.38,6.33,6.34,87400.0,4.8554,4.8554,4.8174,4.825,87400.0
2009-07-31 09:30:00,6.34,6.4,6.31,6.35,76300.0,4.825,4.8706,4.8021,4.8326,76300.0
2009-07-31 10:00:00,6.36,6.39,6.34,6.38,102400.0,4.8402,4.863,4.825,4.8554,102400.0
2009-07-31 10:30:00,6.38,6.45,6.38,6.44,61700.0,4.8554,4.9087,4.8554,4.9011,61700.0
2009-07-31 11:00:00,6.44,6.45,6.4,6.44,36300.0,4.9011,4.9087,4.8706,4.9011,36300.0
2009-07-31 11:30:00,6.44,6.48,6.42,6.45,49100.0,4.9011,4.9315,4.8859,4.9087,49100.0
2009-07-31 12:00:00,6.44,6.46,6.42,6.42,33300.0,4.9011,4.9163,4.8859,4.8859,33300.0
2009-07-31 12:30:00,6.42,6.42,6.4,6.41,9800.0,4.8859,4.8859,4.8706,4.8782,9800.0
2009-07-31 13:00:00,6.4,6.41,6.4,6.41,12100.0,4.8706,4.8782,4.8706,4.8782,12100.0
2009-07-31 13:30:00,6.41,6.43,6.4,6.43,17900.0,4.8782,4.8935,4.8706,4.8935,17900.0
2009-07-31 14:00:00,6.42,6.44,6.42,6.43,17600.0,4.8859,4.9011,4.8859,4.8935,17600.0
2009-07-31 14:30:00,6.43,6.43,6.4,6.41,11800.0,4.8935,4.8935,4.8706,4.8782,11800.0
2009-07-31 15:00:00,6.4,6.42,6.4,6.4,30600.0,4.8706,4.8859,4.8706,4.8706,30600.0
2009-07-31 15:30:00,6.41,6.41,6.32,6.32,128000.0,4.8782,4.8782,4.8097,4.8097,128000.0
2009-08-03 09:30:00,6.39,6.44,6.3,6.33,64400.0,4.863,4.9011,4.7945,4.8174,64400.0
2009-08-03 10:00:00,6.34,6.35,6.29,6.34,41100.0,4.825,4.8326,4.7869,4.825,41100.0
2009-08-03 10:30:00,6.34,6.35,6.31,6.33,134800.0,4.825,4.8326,4.8021,4.8174,134800.0
2009-08-03 11:00:00,6.32,6.35,6.31,6.32,142900.0,4.8097,4.8326,4.8021,4.8097,142900.0
2009-08-03 11:30:00,6.32,6.35,6.31,6.34,101900.0,4.8097,4.8326,4.8021,4.825,101900.0
2009-08-03 12:00:00,6.34,6.34,6.28,6.3,75900.0,4.825,4.825,4.7793,4.7945,75900.0
2009-08-03 12:30:00,6.3,6.3,6.28,6.29,92000.0,4.7945,4.7945,4.7793,4.7869,92000.0
2009-08-03 13:00:00,6.29,6.3,6.28,6.3,45700.0,4.7869,4.7945,4.7793,4.7945,45700.0
2009-08-03 13:30:00,6.3,6.3,6.29,6.3,92100.0,4.7945,4.7945,4.7869,4.7945,92100.0
2009-08-03 14:00:00,6.3,6.31,6.28,6.3,182500.0,4.7945,4.8021,4.7793,4.7945,182500.0
2009-08-03 14:30:00,6.3,6.3,6.28,6.28,91300.0,4.7945,4.7945,4.7793,4.7793,91300.0
2009-08-03 15:00:00,6.29,6.3,6.27,6.28,89500.0,4.7869,4.7945,4.7717,4.7793,89500.0
2009-08-03 15:30:00,6.29,6.3,6.26,6.28,450000.0,4.7869,4.7945,4.7641,4.7793,450000.0
2009-08-04 09:30:00,6.3,6.3,5.76,6.23,75200.0,4.7945,4.7945,4.3836,4.7413,75200.0
2009-08-04 10:00:00,6.23,6.26,6.2,6.24,59800.0,4.7413,4.7641,4.7184,4.7489,59800.0
2009-08-04 10:30:00,6.24,6.26,6.23,6.25,39100.0,4.7489,4.7641,4.7413,4.7565,39100.0
2009-08-04 11:00:00,6.24,6.28,6.24,6.28,24500.0,4.7489,4.7793,4.7489,4.7793,24500.0
2009-08-04 11:30:00,6.28,6.3,6.27,6.29,27300.0,4.7793,4.7945,4.7717,4.7869,27300.0
2009-08-04 12:00:00,6.28,6.3,6.27,6.28,26400.0,4.7793,4.7945,4.7717,4.7793,26400.0
2009-08-04 12:30:00,6.28,6.29,6.28,6.28,8800.0,4.7793,4.7869,4.7793,4.7793,8800.0
2009-08-04 13:00:00,6.29,6.29,6.28,6.29,7500.0,4.7869,4.7869,4.7793,4.7869,7500.0
2009-08-04 13:30:00,6.28,6.29,6.26,6.27,24200.0,4.7793,4.7869,4.7641,4.7717,24200.0
2009-08-04 14:00:00,6.26,6.27,6.23,6.25,26500.0,4.7641,4.7717,4.7413,4.7565,26500.0
2009-08-04 14:30:00,6.24,6.25,6.24,6.25,13900.0,4.7489,4.7565,4.7489,4.7565,13900.0
2009-08-04 15:00:00,6.25,6.25,6.24,6.24,71900.0,4.7565,4.7565,4.7489,4.7489,71900.0
2009-08-04 15:30:00,6.25,6.26,6.24,6.25,74100.0,4.7565,4.7641,4.7489,4.7565,74100.0
2009-08-05 09:30:00,6.24,6.25,6.18,6.19,64700.0,4.7489,4.7565,4.7032,4.7108,64700.0
2009-08-05 10:00:00,6.18,6.2,6.14,6.17,45400.0,4.7032,4.7184,4.6728,4.6956,45400.0
2009-08-05 10:30:00,6.17,6.2,6.15,6.16,44300.0,4.6956,4.7184,4.6804,4.688,44300.0
2009-08-05 11:00:00,6.16,6.18,6.15,6.17,17100.0,4.688,4.7032,4.6804,4.6956,17100.0
2009-08-05 11:30:00,6.17,6.17,6.13,6.13,15800.0,4.6956,4.6956,4.6652,4.6652,15800.0
2009-08-05 12:00:00,6.13,6.17,6.13,6.16,29100.0,4.6652,4.6956,4.6652,4.688,29100.0
2009-08-05 12:30:00,6.15,6.17,6.13,6.13,55700.0,4.6804,4.6956,4.6652,4.6652,55700.0
2009-08-05 13:00:00,6.13,6.19,6.12,6.17,57400.0,4.6652,4.7108,4.6575,4.6956,57400.0
2009-08-05 13:30:00,6.18,6.21,6.17,6.18,26100.0,4.7032,4.726,4.6956,4.7032,26100.0
2009-08-05 14:00:00,6.17,6.21,6.17,6.2,35400.0,4.6956,4.726,4.6956,4.7184,35400.0
2009-08-05 14:30:00,6.19,6.25,6.19,6.25,195900.0,4.7108,4.7565,4.7108,4.7565,195900.0
2009-08-05 15:00:00,6.25,6.35,6.23,6.3,380100.0,4.7565,4.8326,4.7413,4.7945,380100.0
2009-08-05 15:30:00,6.3,6.55,6.26,6.54,805700.0,4.7945,4.9848,4.7641,4.9772,805700.0
2009-08-06 09:30:00,6.99,7.25,6.9,7.09,1024300.0,5.3196,5.5175,5.2511,5.3957,1024300.0
2009-08-06 10:00:00,7.09,7.11,6.94,6.96,461000.0,5.3957,5.411,5.2816,5.2968,461000.0
2009-08-06 10:30:00,6.95,7.07,6.95,7.05,279300.0,5.2892,5.3805,5.2892,5.3653,279300.0
2009-08-06 11:00:00,7.05,7.19,7.03,7.17,201000.0,5.3653,5.4718,5.3501,5.4566,201000.0
2009-08-06 11:30:00,7.19,7.19,7.13,7.15,108400.0,5.4718,5.4718,5.4262,5.4414,108400.0
2009-08-06 12:00:00,7.14,7.34,7.1,7.32,249500.0,5.4338,5.586,5.4034,5.5708,249500.0
2009-08-06 12:30:00,7.32,7.5,7.31,7.38,298100.0,5.5708,5.7078,5.5632,5.6164,298100.0
2009-08-06 13:00:00,7.39,7.44,7.33,7.4,819200.0,5.6241,5.6621,5.5784,5.6317,819200.0
2009-08-06 13:30:00,7.39,7.5,7.39,7.45,231800.0,5.6241,5.7078,5.6241,5.6697,231800.0
2009-08-06 14:00:00,7.46,7.49,7.39,7.47,209300.0,5.6773,5.7002,5.6241,5.6849,209300.0
2009-08-06 14:30:00,7.48,7.5,7.37,7.39,196200.0,5.6926,5.7078,5.6088,5.6241,196200.0
2009-08-06 15:00:00,7.39,7.39,7.32,7.37,147700.0,5.6241,5.6241,5.5708,5.6088,147700.0
2009-08-06 15:30:00,7.37,7.47,7.37,7.43,361800.0,5.6088,5.6849,5.6088,5.6545,361800.0
2009-08-07 09:30:00,7.48,7.69,7.48,7.69,383300.0,5.6926,5.8524,5.6926,5.8524,383300.0
2009-08-07 10:00:00,7.69,7.77,7.67,7.7,433500.0,5.8524,5.9133,5.8371,5.86,433500.0
2009-08-07 10:30:00,7.71,7.71,7.64,7.7,98700.0,5.8676,5.8676,5.8143,5.86,98700.0
2009-08-07 11:00:00,7.7,7.7,7.59,7.61,120000.0,5.86,5.86,5.7763,5.7915,120000.0
2009-08-07 11:30:00,7.62,7.62,7.5,7.55,98300.0,5.7991,5.7991,5.7078,5.7458,98300.0
2009-08-07 12:00:00,7.55,7.55,7.44,7.46,85300.0,5.7458,5.7458,5.6621,5.6773,85300.0
2009-08-07 12:30:00,7.46,7.5,7.45,7.49,34200.0,5.6773,5.7078,5.6697,5.7002,34200.0
2009-08-07 13:00:00,7.48,7.51,7.45,7.5,22000.0,5.6926,5.7154,5.6697,5.7078,22000.0
2009-08-07 13:30:00,7.5,7.5,7.46,7.47,23500.0,5.7078,5.7078,5.6773,5.6849,23500.0
2009-08-07 14:00:00,7.47,7.48,7.41,7.41,63200.0,5.6849,5.6926,5.6393,5.6393,63200.0
2009-08-07 14:30:00,7.41,7.43,7.39,7.41,58600.0,5.6393,5.6545,5.6241,5.6393,58600.0
2009-08-07 15:00:00,7.42,7.42,7.35,7.4,105500.0,5.6469,5.6469,5.5936,5.6317,105500.0
2009-08-07 15:30:00,7.4,7.4,7.33,7.36,249100.0,5.6317,5.6317,5.5784,5.6012,249100.0
2009-08-10 09:30:00,7.35,7.43,7.2,7.43,107200.0,5.5936,5.6545,5.4795,5.6545,107200.0
2009-08-10 10:00:00,7.43,7.54,7.39,7.54,142500.0,5.6545,5.7382,5.6241,5.7382,142500.0
2009-08-10 10:30:00,7.54,7.7,7.54,7.62,107200.0,5.7382,5.86,5.7382,5.7991,107200.0
2009-08-10 11:00:00,7.63,7.69,7.6,7.61,125500.0,5.8067,5.8524,5.7839,5.7915,125500.0
2009-08-10 11:30:00,7.61,7.65,7.57,7.57,44500.0,5.7915,5.8219,5.761,5.761,44500.0
2009-08-10 12:00:00,7.57,7.57,7.5,7.53,77300.0,5.761,5.761,5.7078,5.7306,77300.0
2009-08-10 12:30:00,7.54,7.54,7.5,7.51,48700.0,5.7382,5.7382,5.7078,5.7154,48700.0
2009-08-10 13:00:00,7.5,7.51,7.5,7.51,34900.0,5.7078,5.7154,5.7078,5.7154,34900.0
2009-08-10 13:30:00,7.51,7.53,7.5,7.52,49000.0,5.7154,5.7306,5.7078,5.723,49000.0
2009-08-10 14:00:00,7.51,7.52,7.46,7.46,38000.0,5.7154,5.723,5.6773,5.6773,38000.0
2009-08-10 14:30:00,7.47,7.47,7.43,7.44,36900.0,5.6849,5.6849,5.6545,5.6621,36900.0
2009-08-10 15:00:00,7.44,7.55,7.43,7.55,150800.0,5.6621,5.7458,5.6545,5.7458,150800.0
2009-08-10 15:30:00,7.55,7.6,7.54,7.57,165700.0,5.7458,5.7839,5.7382,5.761,165700.0
2009-08-11 09:30:00,7.57,7.68,7.52,7.53,76200.0,5.761,5.8448,5.723,5.7306,76200.0
2009-08-11 10:00:00,7.53,7.57,7.53,7.55,278700.0,5.7306,5.761,5.7306,5.7458,278700.0
2009-08-11 10:30:00,7.54,7.55,7.48,7.51,44300.0,5.7382,5.7458,5.6926,5.7154,44300.0
2009-08-11 11:00:00,7.52,7.53,7.46,7.47,25600.0,5.723,5.7306,5.6773,5.6849,25600.0
2009-08-11 11:30:00,7.47,7.49,7.46,7.49,20300.0,5.6849,5.7002,5.6773,5.7002,20300.0
2009-08-11 12:00:00,7.47,7.49,7.44,7.45,27100.0,5.6849,5.7002,5.6621,5.6697,27100.0
2009-08-11 12:30:00,7.46,7.48,7.44,7.46,26500.0,5.6773,5.6926,5.6621,5.6773,26500.0
2009-08-11 13:00:00,7.48,7.51,7.47,7.48,37800.0,5.6926,5.7154,5.6849,5.6926,37800.0
2009-08-11 13:30:00,7.48,7.49,7.47,7.47,15100.0,5.6926,5.7002,5.6849,5.6849,15100.0
2009-08-11 14:00:00,7.48,7.52,7.47,7.52,30000.0,5.6926,5.723,5.6849,5.723,30000.0
2009-08-11 14:30:00,7.51,7.53,7.51,7.53,19100.0,5.7154,5.7306,5.7154,5.7306,19100.0
2009-08-11 15:00:00,7.52,7.55,7.52,7.53,40700.0,5.723,5.7458,5.723,5.7306,40700.0
2009-08-11 15:30:00,7.54,7.58,7.53,7.55,186200.0,5.7382,5.7687,5.7306,5.7458,186200.0
2009-08-12 09:30:00,7.54,7.68,7.54,7.6,34900.0,5.7382,5.8448,5.7382,5.7839,34900.0
2009-08-12 10:00:00,7.63,7.63,7.55,7.59,26500.0,5.8067,5.8067,5.7458,5.7763,26500.0
2009-08-12 10:30:00,7.59,7.62,7.57,7.61,23700.0,5.7763,5.7991,5.761,5.7915,23700.0
2009-08-12 11:00:00,7.62,7.66,7.61,7.66,27300.0,5.7991,5.8295,5.7915,5.8295,27300.0
2009-08-12 11:30:00,7.66,7.67,7.65,7.67,21900.0,5.8295,5.8371,5.8219,5.8371,21900.0
2009-08-12 12:00:00,7.67,7.7,7.67,7.69,43800.0,5.8371,5.86,5.8371,5.8524,43800.0
2009-08-12 12:30:00,7.7,7.73,7.69,7.73,20400.0,5.86,5.8828,5.8524,5.8828,20400.0
2009-08-12 13:00:00,7.72,7.74,7.7,7.74,38200.0,5.8752,5.8904,5.86,5.8904,38200.0
2009-08-12 13:30:00,7.73,7.74,7.7,7.71,30900.0,5.8828,5.8904,5.86,5.8676,30900.0
2009-08-12 14:00:00,7.71,7.72,7.57,7.64,61500.0,5.8676,5.8752,5.761,5.8143,61500.0
2009-08-12 14:30:00,7.64,7.64,7.58,7.61,119800.0,5.8143,5.8143,5.7687,5.7915,119800.0
2009-08-12 15:00:00,7.61,7.65,7.6,7.61,50800.0,5.7915,5.8219,5.7839,5.7915,50800.0
2009-08-12 15:30:00,7.61,7.74,7.56,7.57,256900.0,5.7915,5.8904,5.7534,5.761,256900.0
2009-08-13 09:30:00,7.62,7.71,7.58,7.61,45600.0,5.7991,5.8676,5.7687,5.7915,45600.0
2009-08-13 10:00:00,7.61,7.69,7.59,7.66,42100.0,5.7915,5.8524,5.7763,5.8295,42100.0
2009-08-13 10:30:00,7.66,7.68,7.63,7.67,25300.0,5.8295,5.8448,5.8067,5.8371,25300.0
2009-08-13 11:00:00,7.68,7.7,7.64,7.65,24300.0,5.8448,5.86,5.8143,5.8219,24300.0
2009-08-13 11:30:00,7.65,7.69,7.64,7.66,28800.0,5.8219,5.8524,5.8143,5.8295,28800.0
2009-08-13 12:00:00,7.66,7.66,7.59,7.59,50100.0,5.8295,5.8295,5.7763,5.7763,50100.0
2009-08-13 12:30:00,7.59,7.61,7.59,7.61,30200.0,5.7763,5.7915,5.7763,5.7915,30200.0
2009-08-13 13:00:00,7.6,7.66,7.59,7.6,35300.0,5.7839,5.8295,5.7763,5.7839,35300.0
2009-08-13 13:30:00,7.59,7.64,7.59,7.64,30500.0,5.7763,5.8143,5.7763,5.8143,30500.0
2009-08-13 14:00:00,7.64,7.64,7.6,7.61,34300.0,5.8143,5.8143,5.7839,5.7915,34300.0
2009-08-13 14:30:00,7.6,7.63,7.6,7.61,45700.0,5.7839,5.8067,5.7839,5.7915,45700.0
2009-08-13 15:00:00,7.62,7.67,7.61,7.63,43200.0,5.7991,5.8371,5.7915,5.8067,43200.0
2009-08-13 15:30:00,7.63,7.69,7.63,7.68,86100.0,5.8067,5.8524,5.8067,5.8448,86100.0
2009-08-14 09:30:00,7.64,7.72,7.6,7.63,33400.0,5.8143,5.8752,5.7839,5.8067,33400.0
2009-08-14 10:00:00,7.62,7.7,7.56,7.67,62400.0,5.7991,5.86,5.7534,5.8371,62400.0
2009-08-14 10:30:00,7.67,7.72,7.64,7.66,53300.0,5.8371,5.8752,5.8143,5.8295,53300.0
2009-08-14 11:00:00,7.66,7.69,7.6,7.6,26200.0,5.8295,5.8524,5.7839,5.7839,26200.0
2009-08-14 11:30:00,7.6,7.61,7.56,7.56,25600.0,5.7839,5.7915,5.7534,5.7534,25600.0
2009-08-14 12:00:00,7.56,7.57,7.5,7.51,21100.0,5.7534,5.761,5.7078,5.7154,21100.0
2009-08-14 12:30:00,7.5,7.53,7.5,7.53,19100.0,5.7078,5.7306,5.7078,5.7306,19100.0
2009-08-14 13:00:00,7.53,7.53,7.46,7.47,37000.0,5.7306,5.7306,5.6773,5.6849,37000.0
2009-08-14 13:30:00,7.46,7.48,7.44,7.48,22700.0,5.6773,5.6926,5.6621,5.6926,22700.0
2009-08-14 14:00:00,7.48,7.49,7.44,7.44,30700.0,5.6926,5.7002,5.6621,5.6621,30700.0
2009-08-14 14:30:00,7.44,7.46,7.42,7.46,36000.0,5.6621,5.6773,5.6469,5.6773,36000.0
2009-08-14 15:00:00,7.46,7.49,7.44,7.47,59500.0,5.6773,5.7002,5.6621,5.6849,59500.0
2009-08-14 15:30:00,7.47,7.57,7.46,7.55,138200.0,5.6849,5.761,5.6773,5.7458,138200.0
2009-08-17 09:30:00,7.33,7.4,7.23,7.29,89700.0,5.5784,5.6317,5.5023,5.548,89700.0
2009-08-17 10:00:00,7.3,7.31,7.26,7.29,73000.0,5.5556,5.5632,5.5251,5.548,73000.0
2009-08-17 10:30:00,7.29,7.31,7.26,7.26,49200.0,5.548,5.5632,5.5251,5.5251,49200.0
2009-08-17 11:00:00,7.27,7.3,7.24,7.28,34000.0,5.5327,5.5556,5.5099,5.5403,34000.0
2009-08-17 11:30:00,7.28,7.3,7.26,7.28,52400.0,5.5403,5.5556,5.5251,5.5403,52400.0
2009-08-17 12:00:00,7.28,7.29,7.25,7.29,28000.0,5.5403,5.548,5.5175,5.548,28000.0
2009-08-17 12:30:00,7.29,7.29,7.26,7.28,38900.0,5.548,5.548,5.5251,5.5403,38900.0
2009-08-17 13:00:00,7.28,7.29,7.24,7.28,38600.0,5.5403,5.548,5.5099,5.5403,38600.0
2009-08-17 13:30:00,7.28,7.29,7.25,7.28,45600.0,5.5403,5.548,5.5175,5.5403,45600.0
2009-08-17 14:00:00,7.28,7.29,7.27,7.29,30600.0,5.5403,5.548,5.5327,5.548,30600.0
2009-08-17 14:30:00,7.29,7.29,7.27,7.28,33400.0,5.548,5.548,5.5327,5.5403,33400.0
2009-08-17 15:00:00,7.28,7.28,7.23,7.25,54800.0,5.5403,5.5403,5.5023,5.5175,54800.0
2009-08-17 15:30:00,7.25,7.29,7.25,7.28,114200.0,5.5175,5.548,5.5175,5.5403,114200.0
2009-08-18 09:30:00,7.28,7.28,7.2,7.27,43400.0,5.5403,5.5403,5.4795,5.5327,43400.0
2009-08-18 10:00:00,7.27,7.33,7.27,7.28,27500.0,5.5327,5.5784,5.5327,5.5403,27500.0
2009-08-18 10:30:00,7.27,7.33,7.27,7.32,10400.0,5.5327,5.5784,5.5327,5.5708,10400.0
2009-08-18 11:00:00,7.32,7.36,7.32,7.35,33800.0,5.5708,5.6012,5.5708,5.5936,33800.0
2009-08-18 11:30:00,7.35,7.35,7.27,7.3,65900.0,5.5936,5.5936,5.5327,5.5556,65900.0
2009-08-18 12:00:00,7.3,7.3,7.29,7.29,14300.0,5.5556,5.5556,5.548,5.548,14300.0
2009-08-18 12:30:00,7.3,7.3,7.26,7.28,89400.0,5.5556,5.5556,5.5251,5.5403,89400.0
2009-08-18 13:00:00,7.27,7.28,7.25,7.26,24100.0,5.5327,5.5403,5.5175,5.5251,24100.0
2009-08-18 13:30:00,7.26,7.26,7.25,7.26,21500.0,5.5251,5.5251,5.5175,5.5251,21500.0
2009-08-18 14:00:00,7.25,7.26,7.21,7.21,46200.0,5.5175,5.5251,5.4871,5.4871,46200.0
2009-08-18 14:30:00,7.22,7.25,7.21,7.24,49100.0,5.4947,5.5175,5.4871,5.5099,49100.0
2009-08-18 15:00:00,7.24,7.28,7.24,7.26,46500.0,5.5099,5.5403,5.5099,5.5251,46500.0
2009-08-18 15:30:00,7.26,7.27,7.23,7.25,72100.0,5.5251,5.5327,5.5023,5.5175,72100.0
2009-08-19 09:30:00,7.19,7.34,7.19,7.3,76000.0,5.4718,5.586,5.4718,5.5556,76000.0
2009-08-19 10:00:00,7.28,7.33,7.24,7.25,20500.0,5.5403,5.5784,5.5099,5.5175,20500.0
2009-08-19 10:30:00,7.25,7.31,7.25,7.27,16600.0,5.5175,5.5632,5.5175,5.5327,16600.0
2009-08-19 11:00:00,7.26,7.29,7.26,7.27,6600.0,5.5251,5.548,5.5251,5.5327,6600.0
2009-08-19 11:30:00,7.28,7.35,7.27,7.35,13800.0,5.5403,5.5936,5.5327,5.5936,13800.0
2009-08-19 12:00:00,7.35,7.4,7.34,7.38,13800.0,5.5936,5.6317,5.586,5.6164,13800.0
2009-08-19 12:30:00,7.4,7.42,7.38,7.41,21300.0,5.6317,5.6469,5.6164,5.6393,21300.0
2009-08-19 13:00:00,7.4,7.43,7.39,7.41,55600.0,5.6317,5.6545,5.6241,5.6393,55600.0
2009-08-19 13:30:00,7.41,7.47,7.4,7.47,35400.0,5.6393,5.6849,5.6317,5.6849,35400.0
2009-08-19 14:00:00,7.48,7.5,7.46,7.48,77100.0,5.6926,5.7078,5.6773,5.6926,77100.0
2009-08-19 14:30:00,7.48,7.49,7.45,7.49,25700.0,5.6926,5.7002,5.6697,5.7002,25700.0
2009-08-19 15:00:00,7.48,7.48,7.43,7.45,44600.0,5.6926,5.6926,5.6545,5.6697,44600.0
2009-08-19 15:30:00,7.45,7.5,7.44,7.48,78300.0,5.6697,5.7078,5.6621,5.6926,78300.0
2009-08-20 09:30:00,7.46,7.52,7.4,7.5,22500.0,5.6773,5.723,5.6317,5.7078,22500.0
2009-08-20 10:00:00,7.5,7.53,7.48,7.51,17500.0,5.7078,5.7306,5.6926,5.7154,17500.0
2009-08-20 10:30:00,7.51,7.57,7.51,7.53,21100.0,5.7154,5.761,5.7154,5.7306,21100.0
2009-08-20 11:00:00,7.53,7.53,7.49,7.5,11800.0,5.7306,5.7306,5.7002,5.7078,11800.0
2009-08-20 11:30:00,7.5,7.51,7.42,7.43,24300.0,5.7078,5.7154,5.6469,5.6545,24300.0
2009-08-20 12:00:00,7.43,7.43,7.41,7.42,16700.0,5.6545,5.6545,5.6393,5.6469,16700.0
2009-08-20 12:30:00,7.41,7.44,7.41,7.43,33400.0,5.6393,5.6621,5.6393,5.6545,33400.0
2009-08-20 13:00:00,7.43,7.44,7.42,7.43,33400.0,5.6545,5.6621,5.6469,5.6545,33400.0
2009-08-20 13:30:00,7.44,7.44,7.39,7.42,23900.0,5.6621,5.6621,5.6241,5.6469,23900.0
2009-08-20 14:00:00,7.42,7.43,7.42,7.42,9800.0,5.6469,5.6545,5.6469,5.6469,9800.0
2009-08-20 14:30:00,7.43,7.43,7.42,7.42,23200.0,5.6545,5.6545,5.6469,5.6469,23200.0
2009-08-20 15:00:00,7.42,7.44,7.42,7.43,52400.0,5.6469,5.6621,5.6469,5.6545,52400.0
2009-08-20 15:30:00,7.43,7.45,7.42,7.43,144600.0,5.6545,5.6697,5.6469,5.6545,144600.0
2009-08-21 09:30:00,7.46,7.48,7.36,7.39,88500.0,5.6773,5.6926,5.6012,5.6241,88500.0
2009-08-21 10:00:00,7.4,7.48,7.39,7.4,111500.0,5.6317,5.6926,5.6241,5.6317,111500.0
2009-08-21 10:30:00,7.4,7.4,7.37,7.39,28800.0,5.6317,5.6317,5.6088,5.6241,28800.0
2009-08-21 11:00:00,7.38,7.41,7.38,7.4,92100.0,5.6164,5.6393,5.6164,5.6317,92100.0
2009-08-21 11:30:00,7.39,7.41,7.39,7.4,30500.0,5.6241,5.6393,5.6241,5.6317,30500.0
2009-08-21 12:00:00,7.4,7.4,7.38,7.38,18800.0,5.6317,5.6317,5.6164,5.6164,18800.0
2009-08-21 12:30:00,7.39,7.39,7.35,7.37,47500.0,5.6241,5.6241,5.5936,5.6088,47500.0
2009-08-21 13:00:00,7.37,7.39,7.37,7.39,8000.0,5.6088,5.6241,5.6088,5.6241,8000.0
2009-08-21 13:30:00,7.39,7.39,7.38,7.38,14300.0,5.6241,5.6241,5.6164,5.6164,14300.0
2009-08-21 14:00:00,7.38,7.4,7.38,7.4,14600.0,5.6164,5.6317,5.6164,5.6317,14600.0
2009-08-21 14:30:00,7.39,7.4,7.38,7.39,32400.0,5.6241,5.6317,5.6164,5.6241,32400.0
2009-08-21 15:00:00,7.39,7.43,7.38,7.41,92000.0,5.6241,5.6545,5.6164,5.6393,92000.0
2009-08-21 15:30:00,7.41,7.41,7.38,7.38,157100.0,5.6393,5.6393,5.6164,5.6164,157100.0
2009-08-24 09:30:00,7.41,7.5,7.4,7.49,110400.0,5.6393,5.7078,5.6317,5.7002,110400.0
2009-08-24 10:00:00,7.49,7.5,7.44,7.48,78400.0,5.7002,5.7078,5.6621,5.6926,78400.0
2009-08-24 10:30:00,7.48,7.55,7.47,7.51,73900.0,5.6926,5.7458,5.6849,5.7154,73900.0
2009-08-24 11:00:00,7.51,7.52,7.48,7.5,31300.0,5.7154,5.723,5.6926,5.7078,31300.0
2009-08-24 11:30:00,7.5,7.51,7.43,7.45,137800.0,5.7078,5.7154,5.6545,5.6697,137800.0
2009-08-24 12:00:00,7.44,7.45,7.43,7.44,50600.0,5.6621,5.6697,5.6545,5.6621,50600.0
2009-08-24 12:30:00,7.45,7.45,7.42,7.42,117400.0,5.6697,5.6697,5.6469,5.6469,117400.0
2009-08-24 13:00:00,7.43,7.44,7.38,7.43,61400.0,5.6545,5.6621,5.6164,5.6545,61400.0
2009-08-24 13:30:00,7.43,7.48,7.43,7.47,63200.0,5.6545,5.6926,5.6545,5.6849,63200.0
2009-08-24 14:00:00,7.47,7.47,7.44,7.47,58000.0,5.6849,5.6849,5.6621,5.6849,58000.0
2009-08-24 14:30:00,7.46,7.5,7.46,7.5,39600.0,5.6773,5.7078,5.6773,5.7078,39600.0
2009-08-24 15:00:00,7.5,7.5,7.44,7.5,124200.0,5.7078,5.7078,5.6621,5.7078,124200.0
2009-08-24 15:30:00,7.5,7.54,7.49,7.53,104800.0,5.7078,5.7382,5.7002,5.7306,104800.0
2009-08-25 09:30:00,7.54,7.55,7.48,7.49,92800.0,5.7382,5.7458,5.6926,5.7002,92800.0
2009-08-25 10:00:00,7.5,7.5,7.46,7.47,116500.0,5.7078,5.7078,5.6773,5.6849,116500.0
2009-08-25 10:30:00,7.47,7.5,7.46,7.48,41000.0,5.6849,5.7078,5.6773,5.6926,41000.0
2009-08-25 11:00:00,7.47,7.49,7.46,7.46,42600.0,5.6849,5.7002,5.6773,5.6773,42600.0
2009-08-25 11:30:00,7.47,7.49,7.45,7.49,50400.0,5.6849,5.7002,5.6697,5.7002,50400.0
2009-08-25 12:00:00,7.49,7.51,7.48,7.5,74100.0,5.7002,5.7154,5.6926,5.7078,74100.0
2009-08-25 12:30:00,7.5,7.52,7.49,7.5,42900.0,5.7078,5.723,5.7002,5.7078,42900.0
2009-08-25 13:00:00,7.5,7.55,7.49,7.55,43700.0,5.7078,5.7458,5.7002,5.7458,43700.0
2009-08-25 13:30:00,7.55,7.55,7.54,7.54,31300.0,5.7458,5.7458,5.7382,5.7382,31300.0
2009-08-25 14:00:00,7.55,7.55,7.54,7.55,36200.0,5.7458,5.7458,5.7382,5.7458,36200.0
2009-08-25 14:30:00,7.55,7.55,7.48,7.49,111400.0,5.7458,5.7458,5.6926,5.7002,111400.0
2009-08-25 15:00:00,7.49,7.51,7.49,7.49,99100.0,5.7002,5.7154,5.7002,5.7002,99100.0
2009-08-25 15:30:00,7.5,7.54,7.48,7.5,300600.0,5.7078,5.7382,5.6926,5.7078,300600.0
2009-08-26 09:30:00,7.52,7.52,7.41,7.43,48700.0,5.723,5.723,5.6393,5.6545,48700.0
2009-08-26 10:00:00,7.44,7.5,7.44,7.44,40800.0,5.6621,5.7078,5.6621,5.6621,40800.0
2009-08-26 10:30:00,7.45,7.46,7.4,7.43,38100.0,5.6697,5.6773,5.6317,5.6545,38100.0
2009-08-26 11:00:00,7.43,7.45,7.39,7.39,54300.0,5.6545,5.6697,5.6241,5.6241,54300.0
2009-08-26 11:30:00,7.4,7.43,7.37,7.43,28600.0,5.6317,5.6545,5.6088,5.6545,28600.0
2009-08-26 12:00:00,7.43,7.5,7.42,7.45,42600.0,5.6545,5.7078,5.6469,5.6697,42600.0
2009-08-26 12:30:00,7.45,7.45,7.35,7.36,72800.0,5.6697,5.6697,5.5936,5.6012,72800.0
2009-08-26 13:00:00,7.36,7.37,7.3,7.3,49400.0,5.6012,5.6088,5.5556,5.5556,49400.0
2009-08-26 13:30:00,7.31,7.36,7.31,7.36,52600.0,5.5632,5.6012,5.5632,5.6012,52600.0
2009-08-26 14:00:00,7.37,7.37,7.36,7.36,35800.0,5.6088,5.6088,5.6012,5.6012,35800.0
2009-08-26 14:30:00,7.37,7.41,7.36,7.38,60600.0,5.6088,5.6393,5.6012,5.6164,60600.0
2009-08-26 15:00:00,7.37,7.39,7.37,7.38,38000.0,5.6088,5.6241,5.6088,5.6164,38000.0
2009-08-26 15:30:00,7.38,7.39,7.37,7.38,97000.0,5.6164,5.6241,5.6088,5.6164,97000.0
2009-08-27 09:30:00,7.48,7.48,7.24,7.24,31400.0,5.6926,5.6926,5.5099,5.5099,31400.0
2009-08-27 10:00:00,7.24,7.24,7.18,7.22,47200.0,5.5099,5.5099,5.4642,5.4947,47200.0
2009-08-27 10:30:00,7.23,7.24,7.19,7.2,35400.0,5.5023,5.5099,5.4718,5.4795,35400.0
2009-08-27 11:00:00,7.19,7.27,7.19,7.25,31000.0,5.4718,5.5327,5.4718,5.5175,31000.0
2009-08-27 11:30:00,7.26,7.31,7.24,7.31,20500.0,5.5251,5.5632,5.5099,5.5632,20500.0
2009-08-27 12:00:00,7.31,7.32,7.28,7.32,17400.0,5.5632,5.5708,5.5403,5.5708,17400.0
2009-08-27 12:30:00,7.31,7.34,7.3,7.33,49000.0,5.5632,5.586,5.5556,5.5784,49000.0
2009-08-27 13:00:00,7.33,7.33,7.29,7.31,16700.0,5.5784,5.5784,5.548,5.5632,16700.0
2009-08-27 13:30:00,7.31,7.4,7.3,7.39,24800.0,5.5632,5.6317,5.5556,5.6241,24800.0
2009-08-27 14:00:00,7.39,7.45,7.39,7.45,23200.0,5.6241,5.6697,5.6241,5.6697,23200.0
2009-08-27 14:30:00,7.45,7.47,7.44,7.47,25100.0,5.6697,5.6849,5.6621,5.6849,25100.0
2009-08-27 15:00:00,7.46,7.47,7.42,7.44,29600.0,5.6773,5.6849,5.6469,5.6621,29600.0
2009-08-27 15:30:00,7.44,7.45,7.4,7.41,111000.0,5.6621,5.6697,5.6317,5.6393,111000.0
2009-08-28 09:30:00,7.43,7.47,7.27,7.28,73300.0,5.6545,5.6849,5.5327,5.5403,73300.0
2009-08-28 10:00:00,7.28,7.3,7.17,7.19,93600.0,5.5403,5.5556,5.4566,5.4718,93600.0
2009-08-28 10:30:00,7.2,7.25,7.19,7.22,63700.0,5.4795,5.5175,5.4718,5.4947,63700.0
2009-08-28 11:00:00,7.21,7.25,7.17,7.24,74000.0,5.4871,5.5175,5.4566,5.5099,74000.0
2009-08-28 11:30:00,7.24,7.29,7.23,7.27,60500.0,5.5099,5.548,5.5023,5.5327,60500.0
2009-08-28 12:00:00,7.28,7.36,7.27,7.28,143500.0,5.5403,5.6012,5.5327,5.5403,143500.0
2009-08-28 12:30:00,7.28,7.29,7.24,7.25,53400.0,5.5403,5.548,5.5099,5.5175,53400.0
2009-08-28 13:00:00,7.25,7.27,7.23,7.26,39900.0,5.5175,5.5327,5.5023,5.5251,39900.0
2009-08-28 13:30:00,7.25,7.26,7.22,7.22,43300.0,5.5175,5.5251,5.4947,5.4947,43300.0
2009-08-28 14:00:00,7.22,7.24,7.2,7.23,18900.0,5.4947,5.5099,5.4795,5.5023,18900.0
2009-08-28 14:30:00,7.23,7.24,7.2,7.24,79700.0,5.5023,5.5099,5.4795,5.5099,79700.0
2009-08-28 15:00:00,7.24,7.25,7.21,7.22,90900.0,5.5099,5.5175,5.4871,5.4947,90900.0
2009-08-28 15:30:00,7.22,7.25,7.19,7.25,263500.0,5.4947,5.5175,5.4718,5.5175,263500.0
2009-08-31 09:30:00,7.14,7.16,7.03,7.08,119300.0,5.4338,5.449,5.3501,5.3881,119300.0
2009-08-31 10:00:00,7.08,7.1,7.06,7.08,44600.0,5.3881,5.4034,5.3729,5.3881,44600.0
2009-08-31 10:30:00,7.09,7.12,7.05,7.07,37000.0,5.3957,5.4186,5.3653,5.3805,37000.0
2009-08-31 11:00:00,7.08,7.08,7.04,7.04,30600.0,5.3881,5.3881,5.3577,5.3577,30600.0
2009-08-31 11:30:00,7.05,7.08,7.03,7.06,28400.0,5.3653,5.3881,5.3501,5.3729,28400.0
2009-08-31 12:00:00,7.06,7.08,7.05,7.07,17600.0,5.3729,5.3881,5.3653,5.3805,17600.0
2009-08-31 12:30:00,7.07,7.08,7.06,7.07,30800.0,5.3805,5.3881,5.3729,5.3805,30800.0
2009-08-31 13:00:00,7.08,7.09,7.07,7.08,26400.0,5.3881,5.3957,5.3805,5.3881,26400.0
2009-08-31 13:30:00,7.08,7.1,7.06,7.08,46700.0,5.3881,5.4034,5.3729,5.3881,46700.0
2009-08-31 14:00:00,7.09,7.09,7.06,7.09,28000.0,5.3957,5.3957,5.3729,5.3957,28000.0
2009-08-31 14:30:00,7.08,7.1,7.07,7.09,52500.0,5.3881,5.4034,5.3805,5.3957,52500.0
2009-08-31 15:00:00,7.09,7.1,7.09,7.09,56900.0,5.3957,5.4034,5.3957,5.3957,56900.0
2009-08-31 15:30:00,7.1,7.11,7.09,7.1,187200.0,5.4034,5.411,5.3957,5.4034,187200.0
2009-09-01 09:30:00,7.06,7.17,7.03,7.16,100300.0,5.3729,5.4566,5.3501,5.449,100300.0
2009-09-01 10:00:00,7.16,7.21,7.12,7.19,42700.0,5.449,5.4871,5.4186,5.4718,42700.0
2009-09-01 10:30:00,7.18,7.2,7.12,7.14,45300.0,5.4642,5.4795,5.4186,5.4338,45300.0
2009-09-01 11:00:00,7.13,7.14,6.95,6.95,79800.0,5.4262,5.4338,5.2892,5.2892,79800.0
2009-09-01 11:30:00,6.95,6.97,6.9,6.93,78800.0,5.2892,5.3044,5.2511,5.274,78800.0
2009-09-01 12:00:00,6.92,6.93,6.89,6.9,46600.0,5.2664,5.274,5.2435,5.2511,46600.0
2009-09-01 12:30:00,6.9,6.93,6.88,6.91,35500.0,5.2511,5.274,5.2359,5.2588,35500.0
2009-09-01 13:00:00,6.91,6.92,6.86,6.89,54300.0,5.2588,5.2664,5.2207,5.2435,54300.0
2009-09-01 13:30:00,6.89,6.92,6.85,6.91,48800.0,5.2435,5.2664,5.2131,5.2588,48800.0
2009-09-01 14:00:00,6.92,6.93,6.89,6.91,26800.0,5.2664,5.274,5.2435,5.2588,26800.0
2009-09-01 14:30:00,6.91,6.93,6.9,6.91,32300.0,5.2588,5.274,5.2511,5.2588,32300.0
2009-09-01 15:00:00,6.91,6.94,6.91,6.92,41700.0,5.2588,5.2816,5.2588,5.2664,41700.0
2009-09-01 15:30:00,6.92,6.93,6.9,6.92,108400.0,5.2664,5.274,5.2511,5.2664,108400.0
2009-09-02 09:30:00,6.8,6.94,6.8,6.87,36900.0,5.175,5.2816,5.175,5.2283,36900.0
2009-09-02 10:00:00,6.87,6.92,6.85,6.89,30500.0,5.2283,5.2664,5.2131,5.2435,30500.0
2009-09-02 10:30:00,6.9,6.98,6.87,6.98,28800.0,5.2511,5.312,5.2283,5.312,28800.0
2009-09-02 11:00:00,6.97,7.01,6.96,7.0,44500.0,5.3044,5.3349,5.2968,5.3273,44500.0
2009-09-02 11:30:00,7.01,7.01,6.98,7.01,50600.0,5.3349,5.3349,5.312,5.3349,50600.0
2009-09-02 12:00:00,7.01,7.01,6.98,6.99,23000.0,5.3349,5.3349,5.312,5.3196,23000.0
2009-09-02 12:30:00,6.99,7.01,6.98,7.01,22400.0,5.3196,5.3349,5.312,5.3349,22400.0
2009-09-02 13:00:00,7.01,7.03,7.0,7.01,53800.0,5.3349,5.3501,5.3273,5.3349,53800.0
2009-09-02 13:30:00,7.0,7.01,6.98,7.0,78600.0,5.3273,5.3349,5.312,5.3273,78600.0
2009-09-02 14:00:00,7.0,7.01,6.94,6.94,50200.0,5.3273,5.3349,5.2816,5.2816,50200.0
2009-09-02 14:30:00,6.95,6.96,6.9,6.9,77100.0,5.2892,5.2968,5.2511,5.2511,77100.0
2009-09-02 15:00:00,6.9,6.92,6.89,6.89,58500.0,5.2511,5.2664,5.2435,5.2435,58500.0
2009-09-02 15:30:00,6.89,6.94,6.89,6.92,136600.0,5.2435,5.2816,5.2435,5.2664,136600.0
2009-09-03 09:30:00,6.95,6.97,6.91,6.96,31200.0,5.2892,5.3044,5.2588,5.2968,31200.0
2009-09-03 10:00:00,6.96,6.97,6.86,6.89,35900.0,5.2968,5.3044,5.2207,5.2435,35900.0
2009-09-03 10:30:00,6.89,6.98,6.87,6.98,147900.0,5.2435,5.312,5.2283,5.312,147900.0
2009-09-03 11:00:00,6.97,7.03,6.97,7.03,25700.0,5.3044,5.3501,5.3044,5.3501,25700.0
2009-09-03 11:30:00,7.03,7.08,7.02,7.08,23800.0,5.3501,5.3881,5.3425,5.3881,23800.0
2009-09-03 12:00:00,7.07,7.13,7.06,7.08,151000.0,5.3805,5.4262,5.3729,5.3881,151000.0
2009-09-03 12:30:00,7.08,7.1,7.07,7.09,71200.0,5.3881,5.4034,5.3805,5.3957,71200.0
2009-09-03 13:00:00,7.08,7.1,7.08,7.09,30700.0,5.3881,5.4034,5.3881,5.3957,30700.0
2009-09-03 13:30:00,7.09,7.1,7.08,7.09,45600.0,5.3957,5.4034,5.3881,5.3957,45600.0
2009-09-03 14:00:00,7.09,7.16,7.08,7.12,813200.0,5.3957,5.449,5.3881,5.4186,813200.0
2009-09-03 14:30:00,7.12,7.13,7.09,7.1,91600.0,5.4186,5.4262,5.3957,5.4034,91600.0
2009-09-03 15:00:00,7.1,7.11,7.08,7.08,38600.0,5.4034,5.411,5.3881,5.3881,38600.0
2009-09-03 15:30:00,7.08,7.12,7.08,7.09,299100.0,5.3881,5.4186,5.3881,5.3957,299100.0
2009-09-04 09:30:00,7.1,7.12,7.02,7.08,48100.0,5.4034,5.4186,5.3425,5.3881,48100.0
2009-09-04 10:00:00,7.09,7.12,7.08,7.1,22600.0,5.3957,5.4186,5.3881,5.4034,22600.0
2009-09-04 10:30:00,7.1,7.13,7.08,7.08,39700.0,5.4034,5.4262,5.3881,5.3881,39700.0
2009-09-04 11:00:00,7.08,7.09,7.05,7.05,30800.0,5.3881,5.3957,5.3653,5.3653,30800.0
2009-09-04 11:30:00,7.05,7.08,7.05,7.08,13000.0,5.3653,5.3881,5.3653,5.3881,13000.0
2009-09-04 12:00:00,7.08,7.1,7.07,7.09,11800.0,5.3881,5.4034,5.3805,5.3957,11800.0
2009-09-04 12:30:00,7.09,7.1,7.09,7.1,8000.0,5.3957,5.4034,5.3957,5.4034,8000.0
2009-09-04 13:00:00,7.09,7.11,7.09,7.1,45200.0,5.3957,5.411,5.3957,5.4034,45200.0
2009-09-04 13:30:00,7.09,7.1,7.09,7.09,11700.0,5.3957,5.4034,5.3957,5.3957,11700.0
2009-09-04 14:00:00,7.09,7.1,7.09,7.09,13500.0,5.3957,5.4034,5.3957,5.3957,13500.0
2009-09-04 14:30:00,7.09,7.09,7.04,7.06,47800.0,5.3957,5.3957,5.3577,5.3729,47800.0
2009-09-04 15:00:00,7.06,7.06,7.04,7.06,30500.0,5.3729,5.3729,5.3577,5.3729,30500.0
2009-09-04 15:30:00,7.06,7.1,7.05,7.1,79800.0,5.3729,5.4034,5.3653,5.4034,79800.0
2009-09-08 09:30:00,7.16,7.16,7.0,7.02,44900.0,5.449,5.449,5.3273,5.3425,44900.0
2009-09-08 10:00:00,7.02,7.07,7.01,7.06,28100.0,5.3425,5.3805,5.3349,5.3729,28100.0
2009-09-08 10:30:00,7.05,7.08,7.05,7.07,25400.0,5.3653,5.3881,5.3653,5.3805,25400.0
2009-09-08 11:00:00,7.07,7.07,7.03,7.04,24500.0,5.3805,5.3805,5.3501,5.3577,24500.0
2009-09-08 11:30:00,7.04,7.04,6.98,6.99,20800.0,5.3577,5.3577,5.312,5.3196,20800.0
2009-09-08 12:00:00,6.98,6.98,6.96,6.96,32900.0,5.312,5.312,5.2968,5.2968,32900.0
2009-09-08 12:30:00,6.97,7.0,6.95,7.0,54100.0,5.3044,5.3273,5.2892,5.3273,54100.0
2009-09-08 13:00:00,7.0,7.01,6.99,7.0,9500.0,5.3273,5.3349,5.3196,5.3273,9500.0
2009-09-08 13:30:00,7.01,7.01,7.0,7.0,10000.0,5.3349,5.3349,5.3273,5.3273,10000.0
2009-09-08 14:00:00,7.0,7.01,6.97,6.98,25200.0,5.3273,5.3349,5.3044,5.312,25200.0
2009-09-08 14:30:00,6.97,7.0,6.97,6.99,43600.0,5.3044,5.3273,5.3044,5.3196,43600.0
2009-09-08 15:00:00,6.99,7.03,6.97,7.03,51000.0,5.3196,5.3501,5.3044,5.3501,51000.0
2009-09-08 15:30:00,7.02,7.08,7.02,7.08,175900.0,5.3425,5.3881,5.3425,5.3881,175900.0
2009-09-09 09:30:00,7.1,7.14,7.07,7.09,94900.0,5.4034,5.4338,5.3805,5.3957,94900.0
2009-09-09 10:00:00,7.1,7.11,7.09,7.09,35300.0,5.4034,5.411,5.3957,5.3957,35300.0
2009-09-09 10:30:00,7.09,7.1,7.09,7.09,10900.0,5.3957,5.4034,5.3957,5.3957,10900.0
2009-09-09 11:00:00,7.09,7.1,7.09,7.1,45200.0,5.3957,5.4034,5.3957,5.4034,45200.0
2009-09-09 11:30:00,7.1,7.14,7.08,7.09,135500.0,5.4034,5.4338,5.3881,5.3957,135500.0
2009-09-09 12:00:00,7.09,7.12,7.09,7.1,128700.0,5.3957,5.4186,5.3957,5.4034,128700.0
2009-09-09 12:30:00,7.1,7.11,7.09,7.09,92700.0,5.4034,5.411,5.3957,5.3957,92700.0
2009-09-09 13:00:00,7.1,7.12,7.09,7.1,293000.0,5.4034,5.4186,5.3957,5.4034,293000.0
2009-09-09 13:30:00,7.11,7.15,7.1,7.14,79100.0,5.411,5.4414,5.4034,5.4338,79100.0
2009-09-09 14:00:00,7.14,7.15,7.12,7.12,21300.0,5.4338,5.4414,5.4186,5.4186,21300.0
2009-09-09 14:30:00,7.13,7.13,7.1,7.11,11000.0,5.4262,5.4262,5.4034,5.411,11000.0
2009-09-09 15:00:00,7.12,7.14,7.12,7.14,19300.0,5.4186,5.4338,5.4186,5.4338,19300.0
2009-09-09 15:30:00,7.14,7.14,7.13,7.14,64200.0,5.4338,5.4338,5.4262,5.4338,64200.0
2009-09-10 09:30:00,7.15,7.17,7.11,7.15,67600.0,5.4414,5.4566,5.411,5.4414,67600.0
2009-09-10 10:00:00,7.15,7.18,7.13,7.14,61900.0,5.4414,5.4642,5.4262,5.4338,61900.0
2009-09-10 10:30:00,7.14,7.15,7.13,7.15,11500.0,5.4338,5.4414,5.4262,5.4414,11500.0
2009-09-10 11:00:00,7.15,7.15,7.14,7.15,21500.0,5.4414,5.4414,5.4338,5.4414,21500.0
2009-09-10 11:30:00,7.14,7.17,7.14,7.15,40700.0,5.4338,5.4566,5.4338,5.4414,40700.0
2009-09-10 12:00:00,7.15,7.15,7.12,7.12,43900.0,5.4414,5.4414,5.4186,5.4186,43900.0
2009-09-10 12:30:00,7.12,7.15,7.12,7.15,29000.0,5.4186,5.4414,5.4186,5.4414,29000.0
2009-09-10 13:00:00,7.15,7.19,7.14,7.18,30700.0,5.4414,5.4718,5.4338,5.4642,30700.0
2009-09-10 13:30:00,7.19,7.2,7.17,7.2,19600.0,5.4718,5.4795,5.4566,5.4795,19600.0
2009-09-10 14:00:00,7.2,7.2,7.19,7.2,31200.0,5.4795,5.4795,5.4718,5.4795,31200.0
2009-09-10 14:30:00,7.19,7.2,7.18,7.19,43600.0,5.4718,5.4795,5.4642,5.4718,43600.0
2009-09-10 15:00:00,7.19,7.19,7.12,7.14,127400.0,5.4718,5.4718,5.4186,5.4338,127400.0
2009-09-10 15:30:00,7.15,7.18,7.14,7.18,198100.0,5.4414,5.4642,5.4338,5.4642,198100.0
2009-09-11 09:30:00,7.17,7.2,7.14,7.15,193600.0,5.4566,5.4795,5.4338,5.4414,193600.0
2009-09-11 10:00:00,7.15,7.15,7.06,7.06,192300.0,5.4414,5.4414,5.3729,5.3729,192300.0
2009-09-11 10:30:00,7.06,7.07,7.01,7.01,125400.0,5.3729,5.3805,5.3349,5.3349,125400.0
2009-09-11 11:00:00,7.01,7.03,7.01,7.01,146700.0,5.3349,5.3501,5.3349,5.3349,146700.0
2009-09-11 11:30:00,7.01,7.01,6.96,7.0,360300.0,5.3349,5.3349,5.2968,5.3273,360300.0
2009-09-11 12:00:00,7.0,7.01,6.97,7.0,128500.0,5.3273,5.3349,5.3044,5.3273,128500.0
2009-09-11 12:30:00,7.0,7.02,6.99,7.01,71900.0,5.3273,5.3425,5.3196,5.3349,71900.0
2009-09-11 13:00:00,7.01,7.01,6.97,6.99,35500.0,5.3349,5.3349,5.3044,5.3196,35500.0
2009-09-11 13:30:00,6.99,7.01,6.97,7.01,51300.0,5.3196,5.3349,5.3044,5.3349,51300.0
2009-09-11 14:00:00,7.01,7.03,7.0,7.02,87000.0,5.3349,5.3501,5.3273,5.3425,87000.0
2009-09-11 14:30:00,7.02,7.05,7.0,7.0,57000.0,5.3425,5.3653,5.3273,5.3273,57000.0
2009-09-11 15:00:00,7.0,7.03,7.0,7.03,51300.0,5.3273,5.3501,5.3273,5.3501,51300.0
2009-09-11 15:30:00,7.03,7.1,7.0,7.09,392200.0,5.3501,5.4034,5.3273,5.3957,392200.0
2009-09-14 09:30:00,7.05,7.1,7.01,7.09,58600.0,5.3653,5.4034,5.3349,5.3957,58600.0
2009-09-14 10:00:00,7.09,7.1,7.03,7.06,63700.0,5.3957,5.4034,5.3501,5.3729,63700.0
2009-09-14 10:30:00,7.07,7.07,7.03,7.05,41700.0,5.3805,5.3805,5.3501,5.3653,41700.0
2009-09-14 11:00:00,7.06,7.06,6.99,7.01,361400.0,5.3729,5.3729,5.3196,5.3349,361400.0
2009-09-14 11:30:00,7.01,7.01,6.97,6.99,29000.0,5.3349,5.3349,5.3044,5.3196,29000.0
2009-09-14 12:00:00,6.99,7.01,6.98,7.0,34800.0,5.3196,5.3349,5.312,5.3273,34800.0
2009-09-14 12:30:00,7.0,7.02,6.99,6.99,59100.0,5.3273,5.3425,5.3196,5.3196,59100.0
2009-09-14 13:00:00,7.0,7.0,6.99,7.0,22100.0,5.3273,5.3273,5.3196,5.3273,22100.0
2009-09-14 13:30:00,7.0,7.01,6.99,7.0,248600.0,5.3273,5.3349,5.3196,5.3273,248600.0
2009-09-14 14:00:00,7.0,7.0,6.98,7.0,33200.0,5.3273,5.3273,5.312,5.3273,33200.0
2009-09-14 14:30:00,7.0,7.0,6.99,6.99,42900.0,5.3273,5.3273,5.3196,5.3196,42900.0
2009-09-14 15:00:00,6.99,7.0,6.98,7.0,140300.0,5.3196,5.3273,5.312,5.3273,140300.0
2009-09-14 15:30:00,7.0,7.0,6.97,6.98,297000.0,5.3273,5.3273,5.3044,5.312,297000.0
2009-09-15 09:30:00,6.98,7.05,6.88,6.99,74500.0,5.312,5.3653,5.2359,5.3196,74500.0
2009-09-15 10:00:00,6.98,6.99,6.96,6.97,106000.0,5.312,5.3196,5.2968,5.3044,106000.0
2009-09-15 10:30:00,6.97,6.97,6.89,6.95,137700.0,5.3044,5.3044,5.2435,5.2892,137700.0
2009-09-15 11:00:00,6.95,6.96,6.87,6.89,109100.0,5.2892,5.2968,5.2283,5.2435,109100.0
2009-09-15 11:30:00,6.89,6.94,6.88,6.91,99800.0,5.2435,5.2816,5.2359,5.2588,99800.0
2009-09-15 12:00:00,6.91,7.03,6.91,7.03,105200.0,5.2588,5.3501,5.2588,5.3501,105200.0
2009-09-15 12:30:00,7.03,7.05,7.02,7.03,94400.0,5.3501,5.3653,5.3425,5.3501,94400.0
2009-09-15 13:00:00,7.03,7.04,7.01,7.02,50900.0,5.3501,5.3577,5.3349,5.3425,50900.0
2009-09-15 13:30:00,7.01,7.02,7.0,7.02,41800.0,5.3349,5.3425,5.3273,5.3425,41800.0
2009-09-15 14:00:00,7.01,7.02,7.0,7.02,48100.0,5.3349,5.3425,5.3273,5.3425,48100.0
2009-09-15 14:30:00,7.02,7.02,6.98,6.99,74400.0,5.3425,5.3425,5.312,5.3196,74400.0
2009-09-15 15:00:00,6.99,7.0,6.98,7.0,66800.0,5.3196,5.3273,5.312,5.3273,66800.0
2009-09-15 15:30:00,7.0,7.0,6.97,6.97,76300.0,5.3273,5.3273,5.3044,5.3044,76300.0
2009-09-16 09:30:00,6.97,7.01,6.89,6.89,55100.0,5.3044,5.3349,5.2435,5.2435,55100.0
2009-09-16 10:00:00,6.88,6.93,6.88,6.93,66900.0,5.2359,5.274,5.2359,5.274,66900.0
2009-09-16 10:30:00,6.93,6.94,6.91,6.92,25300.0,5.274,5.2816,5.2588,5.2664,25300.0
2009-09-16 11:00:00,6.93,6.93,6.9,6.9,43500.0,5.274,5.274,5.2511,5.2511,43500.0
2009-09-16 11:30:00,6.91,6.92,6.91,6.91,38300.0,5.2588,5.2664,5.2588,5.2588,38300.0
2009-09-16 12:00:00,6.92,6.98,6.91,6.98,31800.0,5.2664,5.312,5.2588,5.312,31800.0
2009-09-16 12:30:00,6.98,7.01,6.97,7.01,48600.0,5.312,5.3349,5.3044,5.3349,48600.0
2009-09-16 13:00:00,7.01,7.09,7.0,7.09,78500.0,5.3349,5.3957,5.3273,5.3957,78500.0
2009-09-16 13:30:00,7.08,7.11,7.08,7.09,75200.0,5.3881,5.411,5.3881,5.3957,75200.0
2009-09-16 14:00:00,7.1,7.13,7.09,7.13,30200.0,5.4034,5.4262,5.3957,5.4262,30200.0
2009-09-16 14:30:00,7.13,7.13,7.12,7.13,38600.0,5.4262,5.4262,5.4186,5.4262,38600.0
2009-09-16 15:00:00,7.13,7.17,7.12,7.17,85800.0,5.4262,5.4566,5.4186,5.4566,85800.0
2009-09-16 15:30:00,7.17,7.21,7.15,7.2,209900.0,5.4566,5.4871,5.4414,5.4795,209900.0
2009-09-17 09:30:00,7.2,7.2,7.15,7.2,37800.0,5.4795,5.4795,5.4414,5.4795,37800.0
2009-09-17 10:00:00,7.2,7.24,7.11,7.13,84500.0,5.4795,5.5099,5.411,5.4262,84500.0
2009-09-17 10:30:00,7.13,7.19,7.13,7.17,34700.0,5.4262,5.4718,5.4262,5.4566,34700.0
2009-09-17 11:00:00,7.16,7.16,7.14,7.16,50300.0,5.449,5.449,5.4338,5.449,50300.0
2009-09-17 11:30:00,7.15,7.16,7.11,7.13,60600.0,5.4414,5.449,5.411,5.4262,60600.0
2009-09-17 12:00:00,7.13,7.13,7.04,7.13,79500.0,5.4262,5.4262,5.3577,5.4262,79500.0
2009-09-17 12:30:00,7.12,7.14,7.1,7.11,88900.0,5.4186,5.4338,5.4034,5.411,88900.0
2009-09-17 13:00:00,7.11,7.12,7.06,7.08,74000.0,5.411,5.4186,5.3729,5.3881,74000.0
2009-09-17 13:30:00,7.08,7.1,7.08,7.1,63100.0,5.3881,5.4034,5.3881,5.4034,63100.0
2009-09-17 14:00:00,7.1,7.1,7.09,7.1,47200.0,5.4034,5.4034,5.3957,5.4034,47200.0
2009-09-17 14:30:00,7.1,7.1,7.08,7.09,67900.0,5.4034,5.4034,5.3881,5.3957,67900.0
2009-09-17 15:00:00,7.09,7.1,7.08,7.1,249400.0,5.3957,5.4034,5.3881,5.4034,249400.0
2009-09-17 15:30:00,7.1,7.16,7.08,7.13,370100.0,5.4034,5.449,5.3881,5.4262,370100.0
2009-09-18 09:30:00,7.01,7.18,7.01,7.11,370100.0,5.3349,5.4642,5.3349,5.411,370100.0
2009-09-18 10:00:00,7.1,7.16,7.05,7.1,134200.0,5.4034,5.449,5.3653,5.4034,134200.0
2009-09-18 10:30:00,7.1,7.13,7.06,7.07,129100.0,5.4034,5.4262,5.3729,5.3805,129100.0
2009-09-18 11:00:00,7.08,7.11,7.07,7.09,65300.0,5.3881,5.411,5.3805,5.3957,65300.0
2009-09-18 11:30:00,7.09,7.14,7.09,7.12,232100.0,5.3957,5.4338,5.3957,5.4186,232100.0
2009-09-18 12:00:00,7.13,7.22,7.09,7.21,215900.0,5.4262,5.4947,5.3957,5.4871,215900.0
2009-09-18 12:30:00,7.21,7.25,7.21,7.23,157200.0,5.4871,5.5175,5.4871,5.5023,157200.0
2009-09-18 13:00:00,7.23,7.26,7.21,7.25,521100.0,5.5023,5.5251,5.4871,5.5175,521100.0
2009-09-18 13:30:00,7.25,7.31,7.25,7.3,118600.0,5.5175,5.5632,5.5175,5.5556,118600.0
2009-09-18 14:00:00,7.3,7.32,7.3,7.32,62100.0,5.5556,5.5708,5.5556,5.5708,62100.0
2009-09-18 14:30:00,7.32,7.36,7.32,7.35,120400.0,5.5708,5.6012,5.5708,5.5936,120400.0
2009-09-18 15:00:00,7.34,7.35,7.28,7.32,178100.0,5.586,5.5936,5.5403,5.5708,178100.0
2009-09-18 15:30:00,7.32,7.38,7.31,7.37,479500.0,5.5708,5.6164,5.5632,5.6088,479500.0
2009-09-21 09:30:00,7.29,7.29,7.2,7.22,215400.0,5.548,5.548,5.4795,5.4947,215400.0
2009-09-21 10:00:00,7.21,7.24,7.2,7.21,35200.0,5.4871,5.5099,5.4795,5.4871,35200.0
2009-09-21 10:30:00,7.21,7.23,7.17,7.22,151300.0,5.4871,5.5023,5.4566,5.4947,151300.0
2009-09-21 11:00:00,7.21,7.29,7.2,7.28,30900.0,5.4871,5.548,5.4795,5.5403,30900.0
2009-09-21 11:30:00,7.28,7.29,7.25,7.27,32300.0,5.5403,5.548,5.5175,5.5327,32300.0
2009-09-21 12:00:00,7.27,7.29,7.27,7.29,19800.0,5.5327,5.548,5.5327,5.548,19800.0
2009-09-21 12:30:00,7.29,7.29,7.24,7.26,51500.0,5.548,5.548,5.5099,5.5251,51500.0
2009-09-21 13:00:00,7.25,7.26,7.25,7.26,31400.0,5.5175,5.5251,5.5175,5.5251,31400.0
2009-09-21 13:30:00,7.26,7.29,7.25,7.28,24800.0,5.5251,5.548,5.5175,5.5403,24800.0
2009-09-21 14:00:00,7.28,7.3,7.25,7.25,79100.0,5.5403,5.5556,5.5175,5.5175,79100.0
2009-09-21 14:30:00,7.26,7.26,7.22,7.23,132100.0,5.5251,5.5251,5.4947,5.5023,132100.0
2009-09-21 15:00:00,7.23,7.27,7.22,7.24,174800.0,5.5023,5.5327,5.4947,5.5099,174800.0
2009-09-21 15:30:00,7.24,7.25,7.2,7.23,222900.0,5.5099,5.5175,5.4795,5.5023,222900.0
2009-09-22 09:30:00,7.24,7.27,7.19,7.2,36800.0,5.5099,5.5327,5.4718,5.4795,36800.0
2009-09-22 10:00:00,7.19,7.21,7.17,7.18,24700.0,5.4718,5.4871,5.4566,5.4642,24700.0
2009-09-22 10:30:00,7.18,7.18,7.16,7.16,28500.0,5.4642,5.4642,5.449,5.449,28500.0
2009-09-22 11:00:00,7.16,7.19,7.16,7.19,36200.0,5.449,5.4718,5.449,5.4718,36200.0
2009-09-22 11:30:00,7.19,7.21,7.18,7.2,40800.0,5.4718,5.4871,5.4642,5.4795,40800.0
2009-09-22 12:00:00,7.21,7.26,7.21,7.25,57500.0,5.4871,5.5251,5.4871,5.5175,57500.0
2009-09-22 12:30:00,7.25,7.3,7.25,7.3,32900.0,5.5175,5.5556,5.5175,5.5556,32900.0
2009-09-22 13:00:00,7.3,7.3,7.24,7.28,81900.0,5.5556,5.5556,5.5099,5.5403,81900.0
2009-09-22 13:30:00,7.28,7.36,7.28,7.32,78400.0,5.5403,5.6012,5.5403,5.5708,78400.0
2009-09-22 14:00:00,7.32,7.37,7.32,7.37,63200.0,5.5708,5.6088,5.5708,5.6088,63200.0
2009-09-22 14:30:00,7.37,7.37,7.35,7.36,58300.0,5.6088,5.6088,5.5936,5.6012,58300.0
2009-09-22 15:00:00,7.36,7.36,7.34,7.35,140800.0,5.6012,5.6012,5.586,5.5936,140800.0
2009-09-22 15:30:00,7.35,7.36,7.32,7.33,243600.0,5.5936,5.6012,5.5708,5.5784,243600.0
2009-09-23 09:30:00,7.35,7.37,7.25,7.27,32100.0,5.5936,5.6088,5.5175,5.5327,32100.0
2009-09-23 10:00:00,7.27,7.31,7.26,7.3,15400.0,5.5327,5.5632,5.5251,5.5556,15400.0
2009-09-23 10:30:00,7.3,7.3,7.28,7.3,27300.0,5.5556,5.5556,5.5403,5.5556,27300.0
2009-09-23 11:00:00,7.3,7.31,7.29,7.31,8800.0,5.5556,5.5632,5.548,5.5632,8800.0
2009-09-23 11:30:00,7.3,7.35,7.3,7.35,14000.0,5.5556,5.5936,5.5556,5.5936,14000.0
2009-09-23 12:00:00,7.35,7.37,7.33,7.36,56700.0,5.5936,5.6088,5.5784,5.6012,56700.0
2009-09-23 12:30:00,7.36,7.41,7.35,7.37,118000.0,5.6012,5.6393,5.5936,5.6088,118000.0
2009-09-23 13:00:00,7.38,7.4,7.32,7.33,153900.0,5.6164,5.6317,5.5708,5.5784,153900.0
2009-09-23 13:30:00,7.33,7.33,7.32,7.33,8400.0,5.5784,5.5784,5.5708,5.5784,8400.0
2009-09-23 14:00:00,7.33,7.35,7.29,7.32,148900.0,5.5784,5.5936,5.548,5.5708,148900.0
2009-09-23 14:30:00,7.32,7.35,7.26,7.27,84900.0,5.5708,5.5936,5.5251,5.5327,84900.0
2009-09-23 15:00:00,7.27,7.29,7.21,7.22,65400.0,5.5327,5.548,5.4871,5.4947,65400.0
2009-09-23 15:30:00,7.22,7.24,7.13,7.14,203900.0,5.4947,5.5099,5.4262,5.4338,203900.0
2009-09-24 09:30:00,7.16,7.19,7.05,7.06,98800.0,5.449,5.4718,5.3653,5.3729,98800.0
2009-09-24 10:00:00,7.06,7.07,6.96,6.99,129600.0,5.3729,5.3805,5.2968,5.3196,129600.0
2009-09-24 10:30:00,6.99,6.99,6.94,6.97,74500.0,5.3196,5.3196,5.2816,5.3044,74500.0
2009-09-24 11:00:00,6.96,6.99,6.93,6.93,42900.0,5.2968,5.3196,5.274,5.274,42900.0
2009-09-24 11:30:00,6.93,6.94,6.86,6.87,52200.0,5.274,5.2816,5.2207,5.2283,52200.0
2009-09-24 12:00:00,6.88,6.89,6.85,6.85,38100.0,5.2359,5.2435,5.2131,5.2131,38100.0
2009-09-24 12:30:00,6.85,6.87,6.83,6.85,66500.0,5.2131,5.2283,5.1979,5.2131,66500.0
2009-09-24 13:00:00,6.86,6.94,6.85,6.94,72900.0,5.2207,5.2816,5.2131,5.2816,72900.0
2009-09-24 13:30:00,6.94,6.95,6.93,6.95,79600.0,5.2816,5.2892,5.274,5.2892,79600.0
2009-09-24 14:00:00,6.94,6.95,6.93,6.93,74700.0,5.2816,5.2892,5.274,5.274,74700.0
2009-09-24 14:30:00,6.94,6.94,6.93,6.94,33700.0,5.2816,5.2816,5.274,5.2816,33700.0
2009-09-24 15:00:00,6.94,7.0,6.94,6.97,61800.0,5.2816,5.3273,5.2816,5.3044,61800.0
2009-09-24 15:30:00,6.97,6.99,6.93,6.94,162900.0,5.3044,5.3196,5.274,5.2816,162900.0
2009-09-25 09:30:00,6.93,6.96,6.83,6.89,63500.0,5.274,5.2968,5.1979,5.2435,63500.0
2009-09-25 10:00:00,6.88,6.9,6.86,6.86,30300.0,5.2359,5.2511,5.2207,5.2207,30300.0
2009-09-25 10:30:00,6.87,6.87,6.81,6.81,33000.0,5.2283,5.2283,5.1827,5.1827,33000.0
2009-09-25 11:00:00,6.81,6.82,6.79,6.79,42700.0,5.1827,5.1903,5.1674,5.1674,42700.0
2009-09-25 11:30:00,6.8,6.8,6.76,6.77,55100.0,5.175,5.175,5.1446,5.1522,55100.0
2009-09-25 12:00:00,6.77,6.79,6.75,6.78,42200.0,5.1522,5.1674,5.137,5.1598,42200.0
2009-09-25 12:30:00,6.79,6.79,6.77,6.78,14800.0,5.1674,5.1674,5.1522,5.1598,14800.0
2009-09-25 13:00:00,6.77,6.79,6.76,6.79,21300.0,5.1522,5.1674,5.1446,5.1674,21300.0
2009-09-25 13:30:00,6.79,6.82,6.79,6.82,32400.0,5.1674,5.1903,5.1674,5.1903,32400.0
2009-09-25 14:00:00,6.83,6.84,6.81,6.82,26000.0,5.1979,5.2055,5.1827,5.1903,26000.0
2009-09-25 14:30:00,6.81,6.84,6.8,6.84,51500.0,5.1827,5.2055,5.175,5.2055,51500.0
2009-09-25 15:00:00,6.84,6.87,6.83,6.87,120200.0,5.2055,5.2283,5.1979,5.2283,120200.0
2009-09-25 15:30:00,6.86,6.88,6.83,6.85,311400.0,5.2207,5.2359,5.1979,5.2131,311400.0
2009-09-28 09:30:00,6.87,6.88,6.81,6.86,41500.0,5.2283,5.2359,5.1827,5.2207,41500.0
2009-09-28 10:00:00,6.86,7.02,6.86,7.0,130800.0,5.2207,5.3425,5.2207,5.3273,130800.0
2009-09-28 10:30:00,7.0,7.01,6.98,6.99,89400.0,5.3273,5.3349,5.312,5.3196,89400.0
2009-09-28 11:00:00,7.0,7.04,6.99,7.02,125700.0,5.3273,5.3577,5.3196,5.3425,125700.0
2009-09-28 11:30:00,7.01,7.09,7.01,7.07,78800.0,5.3349,5.3957,5.3349,5.3805,78800.0
2009-09-28 12:00:00,7.07,7.12,7.07,7.12,83100.0,5.3805,5.4186,5.3805,5.4186,83100.0
2009-09-28 12:30:00,7.11,7.17,7.08,7.08,282600.0,5.411,5.4566,5.3881,5.3881,282600.0
2009-09-28 13:00:00,7.09,7.09,7.03,7.03,65200.0,5.3957,5.3957,5.3501,5.3501,65200.0
2009-09-28 13:30:00,7.04,7.04,7.01,7.02,25000.0,5.3577,5.3577,5.3349,5.3425,25000.0
2009-09-28 14:00:00,7.01,7.02,7.0,7.02,43400.0,5.3349,5.3425,5.3273,5.3425,43400.0
2009-09-28 14:30:00,7.01,7.03,6.98,6.98,71600.0,5.3349,5.3501,5.312,5.312,71600.0
2009-09-28 15:00:00,6.98,6.99,6.97,6.99,61000.0,5.312,5.3196,5.3044,5.3196,61000.0
2009-09-28 15:30:00,6.98,7.0,6.96,6.97,102100.0,5.312,5.3273,5.2968,5.3044,102100.0
2009-09-29 09:30:00,7.01,7.12,6.97,7.11,356500.0,5.3349,5.4186,5.3044,5.411,356500.0
2009-09-29 10:00:00,7.1,7.1,7.03,7.04,39700.0,5.4034,5.4034,5.3501,5.3577,39700.0
2009-09-29 10:30:00,7.05,7.06,6.98,6.99,44900.0,5.3653,5.3729,5.312,5.3196,44900.0
2009-09-29 11:00:00,6.99,7.01,6.98,7.01,60800.0,5.3196,5.3349,5.312,5.3349,60800.0
2009-09-29 11:30:00,7.01,7.02,6.98,7.02,34700.0,5.3349,5.3425,5.312,5.3425,34700.0
2009-09-29 12:00:00,7.01,7.06,7.01,7.01,52600.0,5.3349,5.3729,5.3349,5.3349,52600.0
2009-09-29 12:30:00,7.02,7.03,6.97,6.98,76500.0,5.3425,5.3501,5.3044,5.312,76500.0
2009-09-29 13:00:00,6.98,7.02,6.98,7.0,47400.0,5.312,5.3425,5.312,5.3273,47400.0
2009-09-29 13:30:00,6.99,7.01,6.98,7.01,25500.0,5.3196,5.3349,5.312,5.3349,25500.0
2009-09-29 14:00:00,7.0,7.01,6.98,7.0,24800.0,5.3273,5.3349,5.312,5.3273,24800.0
2009-09-29 14:30:00,7.0,7.02,7.0,7.01,42100.0,5.3273,5.3425,5.3273,5.3349,42100.0
2009-09-29 15:00:00,7.01,7.03,6.99,6.99,73400.0,5.3349,5.3501,5.3196,5.3196,73400.0
2009-09-29 15:30:00,6.99,7.0,6.98,6.99,132100.0,5.3196,5.3273,5.312,5.3196,132100.0
2009-09-30 09:30:00,7.02,7.02,6.82,6.89,110300.0,5.3425,5.3425,5.1903,5.2435,110300.0
2009-09-30 10:00:00,6.89,6.89,6.85,6.87,345200.0,5.2435,5.2435,5.2131,5.2283,345200.0
2009-09-30 10:30:00,6.89,6.89,6.83,6.88,93900.0,5.2435,5.2435,5.1979,5.2359,93900.0
2009-09-30 11:00:00,6.87,6.91,6.87,6.88,49200.0,5.2283,5.2588,5.2283,5.2359,49200.0
2009-09-30 11:30:00,6.88,6.89,6.87,6.87,58400.0,5.2359,5.2435,5.2283,5.2283,58400.0
2009-09-30 12:00:00,6.87,6.88,6.84,6.84,71700.0,5.2283,5.2359,5.2055,5.2055,71700.0
2009-09-30 12:30:00,6.84,6.86,6.84,6.85,34900.0,5.2055,5.2207,5.2055,5.2131,34900.0
2009-09-30 13:00:00,6.86,6.9,6.85,6.9,67400.0,5.2207,5.2511,5.2131,5.2511,67400.0
2009-09-30 13:30:00,6.9,6.96,6.89,6.96,72300.0,5.2511,5.2968,5.2435,5.2968,72300.0
2009-09-30 14:00:00,6.95,6.99,6.95,6.96,80000.0,5.2892,5.3196,5.2892,5.2968,80000.0
2009-09-30 14:30:00,6.96,7.0,6.96,6.99,120000.0,5.2968,5.3273,5.2968,5.3196,120000.0
2009-09-30 15:00:00,6.99,7.0,6.94,6.95,197800.0,5.3196,5.3273,5.2816,5.2892,197800.0
2009-09-30 15:30:00,6.95,7.05,6.94,6.99,750900.0,5.2892,5.3653,5.2816,5.3196,750900.0
2009-10-01 09:30:00,6.97,7.03,6.89,6.89,62400.0,5.3044,5.3501,5.2435,5.2435,62400.0
2009-10-01 10:00:00,6.9,6.9,6.68,6.74,304000.0,5.2511,5.2511,5.0837,5.1294,304000.0
2009-10-01 10:30:00,6.74,6.82,6.7,6.71,146100.0,5.1294,5.1903,5.0989,5.1066,146100.0
2009-10-01 11:00:00,6.71,6.71,6.64,6.64,168700.0,5.1066,5.1066,5.0533,5.0533,168700.0
2009-10-01 11:30:00,6.65,6.65,6.59,6.6,85700.0,5.0609,5.0609,5.0152,5.0228,85700.0
2009-10-01 12:00:00,6.59,6.66,6.54,6.65,156800.0,5.0152,5.0685,4.9772,5.0609,156800.0
2009-10-01 12:30:00,6.65,6.68,6.64,6.64,82200.0,5.0609,5.0837,5.0533,5.0533,82200.0
2009-10-01 13:00:00,6.64,6.65,6.61,6.63,82700.0,5.0533,5.0609,5.0304,5.0457,82700.0
2009-10-01 13:30:00,6.62,6.67,6.62,6.66,78600.0,5.0381,5.0761,5.0381,5.0685,78600.0
2009-10-01 14:00:00,6.66,6.68,6.63,6.65,149500.0,5.0685,5.0837,5.0457,5.0609,149500.0
2009-10-01 14:30:00,6.65,6.68,6.62,6.67,109400.0,5.0609,5.0837,5.0381,5.0761,109400.0
2009-10-01 15:00:00,6.68,6.72,6.64,6.65,119400.0,5.0837,5.1142,5.0533,5.0609,119400.0
2009-10-01 15:30:00,6.64,6.67,6.62,6.65,375700.0,5.0533,5.0761,5.0381,5.0609,375700.0
2009-10-02 09:30:00,6.28,6.54,6.24,6.53,145900.0,4.7793,4.9772,4.7489,4.9696,145900.0
2009-10-02 10:00:00,6.53,6.6,6.51,6.59,98100.0,4.9696,5.0228,4.9543,5.0152,98100.0
2009-10-02 10:30:00,6.59,6.59,6.48,6.48,69300.0,5.0152,5.0152,4.9315,4.9315,69300.0
2009-10-02 11:00:00,6.49,6.6,6.48,6.54,132900.0,4.9391,5.0228,4.9315,4.9772,132900.0
2009-10-02 11:30:00,6.54,6.61,6.53,6.58,142000.0,4.9772,5.0304,4.9696,5.0076,142000.0
2009-10-02 12:00:00,6.59,6.69,6.59,6.68,75500.0,5.0152,5.0913,5.0152,5.0837,75500.0
2009-10-02 12:30:00,6.67,6.75,6.67,6.75,95300.0,5.0761,5.137,5.0761,5.137,95300.0
2009-10-02 13:00:00,6.74,6.81,6.74,6.8,79400.0,5.1294,5.1827,5.1294,5.175,79400.0
2009-10-02 13:30:00,6.79,6.81,6.75,6.81,75500.0,5.1674,5.1827,5.137,5.1827,75500.0
2009-10-02 14:00:00,6.8,6.81,6.77,6.79,105900.0,5.175,5.1827,5.1522,5.1674,105900.0
2009-10-02 14:30:00,6.78,6.82,6.77,6.79,121300.0,5.1598,5.1903,5.1522,5.1674,121300.0
2009-10-02 15:00:00,6.79,6.8,6.75,6.78,154100.0,5.1674,5.175,5.137,5.1598,154100.0
2009-10-02 15:30:00,6.79,6.82,6.76,6.79,316500.0,5.1674,5.1903,5.1446,5.1674,316500.0
2009-10-05 09:30:00,6.83,6.91,6.75,6.81,47800.0,5.1979,5.2588,5.137,5.1827,47800.0
2009-10-05 10:00:00,6.81,6.86,6.7,6.81,106100.0,5.1827,5.2207,5.0989,5.1827,106100.0
2009-10-05 10:30:00,6.82,6.89,6.81,6.89,89000.0,5.1903,5.2435,5.1827,5.2435,89000.0
2009-10-05 11:00:00,6.89,6.89,6.82,6.82,40000.0,5.2435,5.2435,5.1903,5.1903,40000.0
2009-10-05 11:30:00,6.83,6.87,6.82,6.86,52500.0,5.1979,5.2283,5.1903,5.2207,52500.0
2009-10-05 12:00:00,6.86,6.94,6.85,6.93,41100.0,5.2207,5.2816,5.2131,5.274,41100.0
2009-10-05 12:30:00,6.93,6.94,6.87,6.87,59700.0,5.274,5.2816,5.2283,5.2283,59700.0
2009-10-05 13:00:00,6.87,6.91,6.86,6.91,39200.0,5.2283,5.2588,5.2207,5.2588,39200.0
2009-10-05 13:30:00,6.9,6.92,6.88,6.89,28300.0,5.2511,5.2664,5.2359,5.2435,28300.0
2009-10-05 14:00:00,6.9,6.92,6.89,6.9,32300.0,5.2511,5.2664,5.2435,5.2511,32300.0
2009-10-05 14:30:00,6.9,6.99,6.89,6.98,41200.0,5.2511,5.3196,5.2435,5.312,41200.0
2009-10-05 15:00:00,6.98,6.99,6.92,6.93,89300.0,5.312,5.3196,5.2664,5.274,89300.0
2009-10-05 15:30:00,6.93,6.94,6.92,6.93,168600.0,5.274,5.2816,5.2664,5.274,168600.0
2009-10-06 09:30:00,6.98,7.06,6.95,7.01,74700.0,5.312,5.3729,5.2892,5.3349,74700.0
2009-10-06 10:00:00,7.0,7.03,6.98,6.98,60600.0,5.3273,5.3501,5.312,5.312,60600.0
2009-10-06 10:30:00,6.97,7.03,6.97,7.02,60500.0,5.3044,5.3501,5.3044,5.3425,60500.0
2009-10-06 11:00:00,7.03,7.06,7.02,7.05,83300.0,5.3501,5.3729,5.3425,5.3653,83300.0
2009-10-06 11:30:00,7.06,7.06,7.01,7.05,52900.0,5.3729,5.3729,5.3349,5.3653,52900.0
2009-10-06 12:00:00,7.04,7.06,7.04,7.06,40300.0,5.3577,5.3729,5.3577,5.3729,40300.0
2009-10-06 12:30:00,7.05,7.14,7.05,7.08,115300.0,5.3653,5.4338,5.3653,5.3881,115300.0
2009-10-06 13:00:00,7.08,7.12,7.07,7.12,63000.0,5.3881,5.4186,5.3805,5.4186,63000.0
2009-10-06 13:30:00,7.11,7.12,7.06,7.09,55100.0,5.411,5.4186,5.3729,5.3957,55100.0
2009-10-06 14:00:00,7.1,7.1,7.03,7.06,67300.0,5.4034,5.4034,5.3501,5.3729,67300.0
2009-10-06 14:30:00,7.05,7.1,7.04,7.08,124300.0,5.3653,5.4034,5.3577,5.3881,124300.0
2009-10-06 15:00:00,7.08,7.12,7.07,7.09,253700.0,5.3881,5.4186,5.3805,5.3957,253700.0
2009-10-06 15:30:00,7.09,7.11,7.06,7.1,192900.0,5.3957,5.411,5.3729,5.4034,192900.0
2009-10-07 09:30:00,7.08,7.11,7.01,7.09,41500.0,5.3881,5.411,5.3349,5.3957,41500.0
2009-10-07 10:00:00,7.1,7.18,7.07,7.14,43300.0,5.4034,5.4642,5.3805,5.4338,43300.0
2009-10-07 10:30:00,7.14,7.14,7.08,7.11,30100.0,5.4338,5.4338,5.3881,5.411,30100.0
2009-10-07 11:00:00,7.12,7.13,7.08,7.08,24700.0,5.4186,5.4262,5.3881,5.3881,24700.0
2009-10-07 11:30:00,7.09,7.09,7.02,7.06,55500.0,5.3957,5.3957,5.3425,5.3729,55500.0
2009-10-07 12:00:00,7.06,7.1,7.05,7.09,35800.0,5.3729,5.4034,5.3653,5.3957,35800.0
2009-10-07 12:30:00,7.09,7.12,7.09,7.12,9800.0,5.3957,5.4186,5.3957,5.4186,9800.0
2009-10-07 13:00:00,7.11,7.12,7.09,7.1,33900.0,5.411,5.4186,5.3957,5.4034,33900.0
2009-10-07 13:30:00,7.1,7.1,7.07,7.08,13100.0,5.4034,5.4034,5.3805,5.3881,13100.0
2009-10-07 14:00:00,7.07,7.08,7.04,7.05,43700.0,5.3805,5.3881,5.3577,5.3653,43700.0
2009-10-07 14:30:00,7.06,7.1,7.06,7.1,21800.0,5.3729,5.4034,5.3729,5.4034,21800.0
2009-10-07 15:00:00,7.1,7.13,7.08,7.13,41200.0,5.4034,5.4262,5.3881,5.4262,41200.0
2009-10-07 15:30:00,7.13,7.13,7.11,7.11,60100.0,5.4262,5.4262,5.411,5.411,60100.0
2009-10-08 09:30:00,7.16,7.19,7.09,7.15,27200.0,5.449,5.4718,5.3957,5.4414,27200.0
2009-10-08 10:00:00,7.15,7.21,7.12,7.19,44200.0,5.4414,5.4871,5.4186,5.4718,44200.0
2009-10-08 10:30:00,7.19,7.21,7.16,7.16,33400.0,5.4718,5.4871,5.449,5.449,33400.0
2009-10-08 11:00:00,7.16,7.24,7.16,7.22,38900.0,5.449,5.5099,5.449,5.4947,38900.0
2009-10-08 11:30:00,7.23,7.24,7.21,7.22,35800.0,5.5023,5.5099,5.4871,5.4947,35800.0
2009-10-08 12:00:00,7.22,7.28,7.2,7.27,68900.0,5.4947,5.5403,5.4795,5.5327,68900.0
2009-10-08 12:30:00,7.27,7.29,7.24,7.27,53200.0,5.5327,5.548,5.5099,5.5327,53200.0
2009-10-08 13:00:00,7.26,7.32,7.26,7.32,87200.0,5.5251,5.5708,5.5251,5.5708,87200.0
2009-10-08 13:30:00,7.32,7.33,7.26,7.3,101100.0,5.5708,5.5784,5.5251,5.5556,101100.0
2009-10-08 14:00:00,7.29,7.3,7.25,7.28,90600.0,5.548,5.5556,5.5175,5.5403,90600.0
2009-10-08 14:30:00,7.28,7.32,7.26,7.32,68400.0,5.5403,5.5708,5.5251,5.5708,68400.0
2009-10-08 15:00:00,7.31,7.34,7.3,7.3,66300.0,5.5632,5.586,5.5556,5.5556,66300.0
2009-10-08 15:30:00,7.3,7.33,7.28,7.32,388500.0,5.5556,5.5784,5.5403,5.5708,388500.0
2009-10-09 09:30:00,7.29,7.38,7.25,7.36,36100.0,5.548,5.6164,5.5175,5.6012,36100.0
2009-10-09 10:00:00,7.37,7.38,7.35,7.37,37900.0,5.6088,5.6164,5.5936,5.6088,37900.0
2009-10-09 10:30:00,7.36,7.38,7.35,7.35,33200.0,5.6012,5.6164,5.5936,5.5936,33200.0
2009-10-09 11:00:00,7.35,7.35,7.27,7.28,32700.0,5.5936,5.5936,5.5327,5.5403,32700.0
2009-10-09 11:30:00,7.28,7.3,7.27,7.28,19400.0,5.5403,5.5556,5.5327,5.5403,19400.0
2009-10-09 12:00:00,7.28,7.29,7.25,7.27,15300.0,5.5403,5.548,5.5175,5.5327,15300.0
2009-10-09 12:30:00,7.27,7.31,7.26,7.3,24500.0,5.5327,5.5632,5.5251,5.5556,24500.0
2009-10-09 13:00:00,7.31,7.31,7.29,7.31,14400.0,5.5632,5.5632,5.548,5.5632,14400.0
2009-10-09 13:30:00,7.31,7.32,7.3,7.31,22600.0,5.5632,5.5708,5.5556,5.5632,22600.0
2009-10-09 14:00:00,7.31,7.32,7.27,7.27,29400.0,5.5632,5.5708,5.5327,5.5327,29400.0
2009-10-09 14:30:00,7.27,7.28,7.27,7.28,14800.0,5.5327,5.5403,5.5327,5.5403,14800.0
2009-10-09 15:00:00,7.27,7.36,7.27,7.35,60500.0,5.5327,5.6012,5.5327,5.5936,60500.0
2009-10-09 15:30:00,7.36,7.38,7.35,7.37,133900.0,5.6012,5.6164,5.5936,5.6088,133900.0
2009-10-12 09:30:00,7.46,7.46,7.4,7.46,29500.0,5.6773,5.6773,5.6317,5.6773,29500.0
2009-10-12 10:00:00,7.45,7.47,7.41,7.41,37600.0,5.6697,5.6849,5.6393,5.6393,37600.0
2009-10-12 10:30:00,7.42,7.44,7.41,7.42,38300.0,5.6469,5.6621,5.6393,5.6469,38300.0
2009-10-12 11:00:00,7.43,7.43,7.42,7.42,19500.0,5.6545,5.6545,5.6469,5.6469,19500.0
2009-10-12 11:30:00,7.43,7.43,7.41,7.41,17200.0,5.6545,5.6545,5.6393,5.6393,17200.0
2009-10-12 12:00:00,7.41,7.42,7.39,7.4,30700.0,5.6393,5.6469,5.6241,5.6317,30700.0
2009-10-12 12:30:00,7.39,7.41,7.38,7.38,34000.0,5.6241,5.6393,5.6164,5.6164,34000.0
2009-10-12 13:00:00,7.38,7.4,7.38,7.4,19800.0,5.6164,5.6317,5.6164,5.6317,19800.0
2009-10-12 13:30:00,7.39,7.4,7.39,7.4,21800.0,5.6241,5.6317,5.6241,5.6317,21800.0
2009-10-12 14:00:00,7.4,7.4,7.34,7.36,42900.0,5.6317,5.6317,5.586,5.6012,42900.0
2009-10-12 14:30:00,7.36,7.38,7.33,7.38,55200.0,5.6012,5.6164,5.5784,5.6164,55200.0
2009-10-12 15:00:00,7.38,7.41,7.37,7.41,41600.0,5.6164,5.6393,5.6088,5.6393,41600.0
2009-10-12 15:30:00,7.4,7.41,7.38,7.39,58100.0,5.6317,5.6393,5.6164,5.6241,58100.0
2009-10-13 09:30:00,7.39,7.39,7.24,7.25,44600.0,5.6557,5.6557,5.5409,5.5486,44600.0
2009-10-13 10:00:00,7.26,7.26,7.19,7.2,35500.0,5.5562,5.5562,5.5026,5.5103,35500.0
2009-10-13 10:30:00,7.19,7.21,7.19,7.2,42300.0,5.5026,5.5179,5.5026,5.5103,42300.0
2009-10-13 11:00:00,7.21,7.21,7.18,7.2,30700.0,5.5179,5.5179,5.495,5.5103,30700.0
2009-10-13 11:30:00,7.2,7.22,7.17,7.21,30100.0,5.5103,5.5256,5.4873,5.5179,30100.0
2009-10-13 12:00:00,7.22,7.22,7.18,7.18,23900.0,5.5256,5.5256,5.495,5.495,23900.0
2009-10-13 12:30:00,7.19,7.19,7.17,7.17,24800.0,5.5026,5.5026,5.4873,5.4873,24800.0
2009-10-13 13:00:00,7.17,7.18,7.16,7.16,34800.0,5.4873,5.495,5.4797,5.4797,34800.0
2009-10-13 13:30:00,7.17,7.17,7.12,7.14,33500.0,5.4873,5.4873,5.4491,5.4644,33500.0
2009-10-13 14:00:00,7.15,7.15,7.11,7.13,58700.0,5.472,5.472,5.4414,5.4567,58700.0
2009-10-13 14:30:00,7.13,7.13,7.1,7.1,48600.0,5.4567,5.4567,5.4338,5.4338,48600.0
2009-10-13 15:00:00,7.11,7.12,7.1,7.11,57200.0,5.4414,5.4491,5.4338,5.4414,57200.0
2009-10-13 15:30:00,7.11,7.12,7.11,7.12,129300.0,5.4414,5.4491,5.4414,5.4491,129300.0
2009-10-14 09:30:00,7.21,7.21,7.07,7.14,200200.0,5.5179,5.5179,5.4108,5.4644,200200.0
2009-10-14 10:00:00,7.14,7.14,7.08,7.1,57800.0,5.4644,5.4644,5.4184,5.4338,57800.0
2009-10-14 10:30:00,7.11,7.13,7.07,7.07,107600.0,5.4414,5.4567,5.4108,5.4108,107600.0
2009-10-14 11:00:00,7.07,7.14,7.07,7.1,72600.0,5.4108,5.4644,5.4108,5.4338,72600.0
2009-10-14 11:30:00,7.11,7.16,7.1,7.12,61200.0,5.4414,5.4797,5.4338,5.4491,61200.0
2009-10-14 12:00:00,7.13,7.15,7.09,7.14,73300.0,5.4567,5.472,5.4261,5.4644,73300.0
2009-10-14 12:30:00,7.15,7.15,7.1,7.14,232100.0,5.472,5.472,5.4338,5.4644,232100.0
2009-10-14 13:00:00,7.15,7.15,7.08,7.09,261400.0,5.472,5.472,5.4184,5.4261,261400.0
2009-10-14 13:30:00,7.1,7.1,7.03,7.05,243300.0,5.4338,5.4338,5.3802,5.3955,243300.0
2009-10-14 14:00:00,7.05,7.07,7.03,7.06,345100.0,5.3955,5.4108,5.3802,5.4031,345100.0
2009-10-14 14:30:00,7.06,7.08,7.05,7.06,363100.0,5.4031,5.4184,5.3955,5.4031,363100.0
2009-10-14 15:00:00,7.06,7.08,7.03,7.06,1094900.0,5.4031,5.4184,5.3802,5.4031,1094900.0
2009-10-14 15:30:00,7.06,7.06,6.96,6.96,688100.0,5.4031,5.4031,5.3266,5.3266,688100.0
2009-10-15 09:30:00,7.0,7.03,6.65,7.02,89300.0,5.3572,5.3802,5.0894,5.3725,89300.0
2009-10-15 10:00:00,7.02,7.06,6.97,7.05,186500.0,5.3725,5.4031,5.3343,5.3955,186500.0
2009-10-15 10:30:00,7.06,7.2,7.05,7.2,194100.0,5.4031,5.5103,5.3955,5.5103,194100.0
2009-10-15 11:00:00,7.21,7.28,7.19,7.28,317300.0,5.5179,5.5715,5.5026,5.5715,317300.0
2009-10-15 11:30:00,7.28,7.29,7.23,7.27,79000.0,5.5715,5.5792,5.5332,5.5639,79000.0
2009-10-15 12:00:00,7.26,7.28,7.24,7.24,113300.0,5.5562,5.5715,5.5409,5.5409,113300.0
2009-10-15 12:30:00,7.25,7.27,7.24,7.25,70500.0,5.5486,5.5639,5.5409,5.5486,70500.0
2009-10-15 13:00:00,7.25,7.29,7.24,7.27,103900.0,5.5486,5.5792,5.5409,5.5639,103900.0
2009-10-15 13:30:00,7.27,7.3,7.26,7.29,92300.0,5.5639,5.5868,5.5562,5.5792,92300.0
2009-10-15 14:00:00,7.29,7.3,7.29,7.29,70800.0,5.5792,5.5868,5.5792,5.5792,70800.0
2009-10-15 14:30:00,7.3,7.3,7.26,7.26,134600.0,5.5868,5.5868,5.5562,5.5562,134600.0
2009-10-15 15:00:00,7.27,7.37,7.25,7.34,327600.0,5.5639,5.6404,5.5486,5.6174,327600.0
2009-10-15 15:30:00,7.34,7.34,7.29,7.31,264100.0,5.6174,5.6174,5.5792,5.5945,264100.0
2009-10-16 09:30:00,7.28,7.31,7.2,7.22,65700.0,5.5715,5.5945,5.5103,5.5256,65700.0
2009-10-16 10:00:00,7.23,7.25,7.17,7.21,87800.0,5.5332,5.5486,5.4873,5.5179,87800.0
2009-10-16 10:30:00,7.2,7.22,7.19,7.21,27600.0,5.5103,5.5256,5.5026,5.5179,27600.0
2009-10-16 11:00:00,7.2,7.22,7.18,7.21,68800.0,5.5103,5.5256,5.495,5.5179,68800.0
2009-10-16 11:30:00,7.22,7.22,7.21,7.22,35600.0,5.5256,5.5256,5.5179,5.5256,35600.0
2009-10-16 12:00:00,7.22,7.23,7.21,7.22,97900.0,5.5256,5.5332,5.5179,5.5256,97900.0
2009-10-16 12:30:00,7.22,7.29,7.22,7.29,93300.0,5.5256,5.5792,5.5256,5.5792,93300.0
2009-10-16 13:00:00,7.29,7.38,7.28,7.38,112700.0,5.5792,5.648,5.5715,5.648,112700.0
2009-10-16 13:30:00,7.38,7.46,7.37,7.43,139800.0,5.648,5.7093,5.6404,5.6863,139800.0
2009-10-16 14:00:00,7.42,7.45,7.37,7.42,105700.0,5.6787,5.7016,5.6404,5.6787,105700.0
2009-10-16 14:30:00,7.41,7.41,7.37,7.41,67200.0,5.671,5.671,5.6404,5.671,67200.0
2009-10-16 15:00:00,7.4,7.42,7.39,7.4,45500.0,5.6634,5.6787,5.6557,5.6634,45500.0
2009-10-16 15:30:00,7.4,7.43,7.37,7.37,102900.0,5.6634,5.6863,5.6404,5.6404,102900.0
2009-10-19 09:30:00,7.41,7.46,7.3,7.34,66000.0,5.671,5.7093,5.5868,5.6174,66000.0
2009-10-19 10:00:00,7.33,7.37,7.3,7.37,43400.0,5.6098,5.6404,5.5868,5.6404,43400.0
2009-10-19 10:30:00,7.37,7.43,7.34,7.4,59700.0,5.6404,5.6863,5.6174,5.6634,59700.0
2009-10-19 11:00:00,7.41,7.44,7.39,7.43,38400.0,5.671,5.694,5.6557,5.6863,38400.0
2009-10-19 11:30:00,7.43,7.45,7.42,7.44,59800.0,5.6863,5.7016,5.6787,5.694,59800.0
2009-10-19 12:00:00,7.44,7.45,7.43,7.44,20600.0,5.694,5.7016,5.6863,5.694,20600.0
2009-10-19 12:30:00,7.44,7.45,7.43,7.43,8800.0,5.694,5.7016,5.6863,5.6863,8800.0
2009-10-19 13:00:00,7.43,7.46,7.42,7.43,57700.0,5.6863,5.7093,5.6787,5.6863,57700.0
2009-10-19 13:30:00,7.43,7.47,7.42,7.43,31000.0,5.6863,5.7169,5.6787,5.6863,31000.0
2009-10-19 14:00:00,7.44,7.46,7.43,7.45,26800.0,5.694,5.7093,5.6863,5.7016,26800.0
2009-10-19 14:30:00,7.45,7.46,7.45,7.46,10100.0,5.7016,5.7093,5.7016,5.7093,10100.0
2009-10-19 15:00:00,7.46,7.46,7.41,7.42,42500.0,5.7093,5.7093,5.671,5.6787,42500.0
2009-10-19 15:30:00,7.43,7.45,7.42,7.45,87900.0,5.6863,5.7016,5.6787,5.7016,87900.0
2009-10-20 09:30:00,7.47,7.49,7.34,7.4,31600.0,5.7169,5.7322,5.6174,5.6634,31600.0
2009-10-20 10:00:00,7.4,7.42,7.38,7.42,27800.0,5.6634,5.6787,5.648,5.6787,27800.0
2009-10-20 10:30:00,7.42,7.43,7.4,7.43,26100.0,5.6787,5.6863,5.6634,5.6863,26100.0
2009-10-20 11:00:00,7.43,7.47,7.42,7.47,27200.0,5.6863,5.7169,5.6787,5.7169,27200.0
2009-10-20 11:30:00,7.46,7.47,7.39,7.41,56100.0,5.7093,5.7169,5.6557,5.671,56100.0
2009-10-20 12:00:00,7.41,7.46,7.4,7.45,55100.0,5.671,5.7093,5.6634,5.7016,55100.0
2009-10-20 12:30:00,7.46,7.48,7.44,7.48,54500.0,5.7093,5.7246,5.694,5.7246,54500.0
2009-10-20 13:00:00,7.48,7.48,7.45,7.45,56800.0,5.7246,5.7246,5.7016,5.7016,56800.0
2009-10-20 13:30:00,7.45,7.47,7.45,7.45,36900.0,5.7016,5.7169,5.7016,5.7016,36900.0
2009-10-20 14:00:00,7.46,7.48,7.44,7.47,61200.0,5.7093,5.7246,5.694,5.7169,61200.0
2009-10-20 14:30:00,7.47,7.5,7.46,7.5,36500.0,5.7169,5.7399,5.7093,5.7399,36500.0
2009-10-20 15:00:00,7.5,7.52,7.45,7.48,93800.0,5.7399,5.7552,5.7016,5.7246,93800.0
2009-10-20 15:30:00,7.48,7.49,7.42,7.43,191700.0,5.7246,5.7322,5.6787,5.6863,191700.0
2009-10-21 09:30:00,7.4,7.52,7.4,7.48,59200.0,5.6634,5.7552,5.6634,5.7246,59200.0
2009-10-21 10:00:00,7.49,7.57,7.49,7.55,59200.0,5.7322,5.7935,5.7322,5.7781,59200.0
2009-10-21 10:30:00,7.55,7.58,7.5,7.53,68400.0,5.7781,5.8011,5.7399,5.7628,68400.0
2009-10-21 11:00:00,7.53,7.55,7.47,7.5,55100.0,5.7628,5.7781,5.7169,5.7399,55100.0
2009-10-21 11:30:00,7.5,7.54,7.47,7.5,47100.0,5.7399,5.7705,5.7169,5.7399,47100.0
2009-10-21 12:00:00,7.5,7.51,7.47,7.5,20000.0,5.7399,5.7475,5.7169,5.7399,20000.0
2009-10-21 12:30:00,7.5,7.51,7.48,7.5,23400.0,5.7399,5.7475,5.7246,5.7399,23400.0
2009-10-21 13:00:00,7.5,7.5,7.49,7.49,10500.0,5.7399,5.7399,5.7322,5.7322,10500.0
2009-10-21 13:30:00,7.5,7.5,7.48,7.5,17300.0,5.7399,5.7399,5.7246,5.7399,17300.0
2009-10-21 14:00:00,7.5,7.51,7.47,7.49,85600.0,5.7399,5.7475,5.7169,5.7322,85600.0
2009-10-21 14:30:00,7.5,7.5,7.46,7.49,31900.0,5.7399,5.7399,5.7093,5.7322,31900.0
2009-10-21 15:00:00,7.48,7.49,7.42,7.42,63800.0,5.7246,5.7322,5.6787,5.6787,63800.0
2009-10-21 15:30:00,7.41,7.42,7.3,7.31,306500.0,5.671,5.6787,5.5868,5.5945,306500.0
2009-10-22 09:30:00,7.32,7.36,7.18,7.21,73000.0,5.6021,5.6327,5.495,5.5179,73000.0
2009-10-22 10:00:00,7.22,7.3,7.19,7.26,73300.0,5.5256,5.5868,5.5026,5.5562,73300.0
2009-10-22 10:30:00,7.26,7.31,7.25,7.3,34000.0,5.5562,5.5945,5.5486,5.5868,34000.0
2009-10-22 11:00:00,7.3,7.3,7.26,7.28,30800.0,5.5868,5.5868,5.5562,5.5715,30800.0
2009-10-22 11:30:00,7.28,7.29,7.24,7.25,27500.0,5.5715,5.5792,5.5409,5.5486,27500.0
2009-10-22 12:00:00,7.25,7.27,7.24,7.24,64000.0,5.5486,5.5639,5.5409,5.5409,64000.0
2009-10-22 12:30:00,7.25,7.26,7.24,7.24,76400.0,5.5486,5.5562,5.5409,5.5409,76400.0
2009-10-22 13:00:00,7.25,7.25,7.21,7.24,39900.0,5.5486,5.5486,5.5179,5.5409,39900.0
2009-10-22 13:30:00,7.24,7.25,7.23,7.24,31700.0,5.5409,5.5486,5.5332,5.5409,31700.0
2009-10-22 14:00:00,7.24,7.3,7.23,7.29,76000.0,5.5409,5.5868,5.5332,5.5792,76000.0
2009-10-22 14:30:00,7.29,7.3,7.29,7.29,50200.0,5.5792,5.5868,5.5792,5.5792,50200.0
2009-10-22 15:00:00,7.29,7.36,7.29,7.34,170600.0,5.5792,5.6327,5.5792,5.6174,170600.0
2009-10-22 15:30:00,7.35,7.39,7.32,7.36,172800.0,5.6251,5.6557,5.6021,5.6327,172800.0
2009-10-23 09:30:00,7.37,7.38,7.32,7.33,34400.0,5.6404,5.648,5.6021,5.6098,34400.0
2009-10-23 10:00:00,7.33,7.37,7.24,7.29,99500.0,5.6098,5.6404,5.5409,5.5792,99500.0
2009-10-23 10:30:00,7.3,7.31,7.26,7.3,134300.0,5.5868,5.5945,5.5562,5.5868,134300.0
2009-10-23 11:00:00,7.3,7.34,7.28,7.32,77700.0,5.5868,5.6174,5.5715,5.6021,77700.0
2009-10-23 11:30:00,7.32,7.34,7.29,7.33,52800.0,5.6021,5.6174,5.5792,5.6098,52800.0
2009-10-23 12:00:00,7.33,7.34,7.31,7.32,40300.0,5.6098,5.6174,5.5945,5.6021,40300.0
2009-10-23 12:30:00,7.32,7.32,7.24,7.24,39600.0,5.6021,5.6021,5.5409,5.5409,39600.0
2009-10-23 13:00:00,7.25,7.25,7.2,7.2,18600.0,5.5486,5.5486,5.5103,5.5103,18600.0
2009-10-23 13:30:00,7.2,7.22,7.16,7.2,52500.0,5.5103,5.5256,5.4797,5.5103,52500.0
2009-10-23 14:00:00,7.19,7.2,7.16,7.17,44700.0,5.5026,5.5103,5.4797,5.4873,44700.0
2009-10-23 14:30:00,7.17,7.19,7.16,7.17,46500.0,5.4873,5.5026,5.4797,5.4873,46500.0
2009-10-23 15:00:00,7.17,7.18,7.14,7.15,51000.0,5.4873,5.495,5.4644,5.472,51000.0
2009-10-23 15:30:00,7.15,7.16,7.08,7.09,226500.0,5.472,5.4797,5.4184,5.4261,226500.0
2009-10-26 09:30:00,7.1,7.13,6.84,7.11,88500.0,5.4338,5.4567,5.2348,5.4414,88500.0
2009-10-26 10:00:00,7.12,7.17,7.1,7.12,76800.0,5.4491,5.4873,5.4338,5.4491,76800.0
2009-10-26 10:30:00,7.13,7.14,7.07,7.12,61600.0,5.4567,5.4644,5.4108,5.4491,61600.0
2009-10-26 11:00:00,7.13,7.17,7.07,7.07,75100.0,5.4567,5.4873,5.4108,5.4108,75100.0
2009-10-26 11:30:00,7.07,7.07,6.96,6.97,106400.0,5.4108,5.4108,5.3266,5.3343,106400.0
2009-10-26 12:00:00,6.98,7.03,6.97,6.98,107700.0,5.3419,5.3802,5.3343,5.3419,107700.0
2009-10-26 12:30:00,6.97,7.05,6.97,7.01,76900.0,5.3343,5.3955,5.3343,5.3649,76900.0
2009-10-26 13:00:00,7.01,7.02,6.97,7.01,65200.0,5.3649,5.3725,5.3343,5.3649,65200.0
2009-10-26 13:30:00,7.01,7.01,6.95,6.98,67300.0,5.3649,5.3649,5.319,5.3419,67300.0
2009-10-26 14:00:00,6.97,7.01,6.97,6.99,93100.0,5.3343,5.3649,5.3343,5.3496,93100.0
2009-10-26 14:30:00,6.99,7.03,6.98,6.99,80500.0,5.3496,5.3802,5.3419,5.3496,80500.0
2009-10-26 15:00:00,6.99,7.01,6.98,6.99,128400.0,5.3496,5.3649,5.3419,5.3496,128400.0
2009-10-26 15:30:00,6.99,7.03,6.99,7.02,151000.0,5.3496,5.3802,5.3496,5.3725,151000.0
2009-10-27 09:30:00,7.06,7.07,6.99,7.01,25500.0,5.4031,5.4108,5.3496,5.3649,25500.0
2009-10-27 10:00:00,7.01,7.08,6.95,7.06,119600.0,5.3649,5.4184,5.319,5.4031,119600.0
2009-10-27 10:30:00,7.06,7.15,7.03,7.14,120300.0,5.4031,5.472,5.3802,5.4644,120300.0
2009-10-27 11:00:00,7.14,7.17,7.11,7.16,132300.0,5.4644,5.4873,5.4414,5.4797,132300.0
2009-10-27 11:30:00,7.17,7.18,7.14,7.15,89000.0,5.4873,5.495,5.4644,5.472,89000.0
2009-10-27 12:00:00,7.15,7.17,7.15,7.15,57800.0,5.472,5.4873,5.472,5.472,57800.0
2009-10-27 12:30:00,7.15,7.16,7.13,7.13,61900.0,5.472,5.4797,5.4567,5.4567,61900.0
2009-10-27 13:00:00,7.14,7.15,7.13,7.15,29600.0,5.4644,5.472,5.4567,5.472,29600.0
2009-10-27 13:30:00,7.14,7.15,7.13,7.14,54500.0,5.4644,5.472,5.4567,5.4644,54500.0
2009-10-27 14:00:00,7.14,7.16,7.14,7.16,84600.0,5.4644,5.4797,5.4644,5.4797,84600.0
2009-10-27 14:30:00,7.16,7.16,7.14,7.15,50800.0,5.4797,5.4797,5.4644,5.472,50800.0
2009-10-27 15:00:00,7.15,7.16,7.14,7.14,128400.0,5.472,5.4797,5.4644,5.4644,128400.0
2009-10-27 15:30:00,7.14,7.16,7.14,7.15,192000.0,5.4644,5.4797,5.4644,5.472,192000.0
2009-10-28 09:30:00,7.14,7.14,7.04,7.1,108400.0,5.4644,5.4644,5.3878,5.4338,108400.0
2009-10-28 10:00:00,7.09,7.1,7.02,7.07,109800.0,5.4261,5.4338,5.3725,5.4108,109800.0
2009-10-28 10:30:00,7.06,7.13,7.03,7.09,172900.0,5.4031,5.4567,5.3802,5.4261,172900.0
2009-10-28 11:00:00,7.09,7.12,7.06,7.1,148900.0,5.4261,5.4491,5.4031,5.4338,148900.0
2009-10-28 11:30:00,7.1,7.14,7.08,7.1,98300.0,5.4338,5.4644,5.4184,5.4338,98300.0
2009-10-28 12:00:00,7.09,7.12,7.05,7.09,251200.0,5.4261,5.4491,5.3955,5.4261,251200.0
2009-10-28 12:30:00,7.08,7.11,7.06,7.11,168700.0,5.4184,5.4414,5.4031,5.4414,168700.0
2009-10-28 13:00:00,7.1,7.1,7.01,7.01,85600.0,5.4338,5.4338,5.3649,5.3649,85600.0
2009-10-28 13:30:00,7.02,7.05,6.99,7.01,78500.0,5.3725,5.3955,5.3496,5.3649,78500.0
2009-10-28 14:00:00,7.0,7.0,6.94,6.95,65300.0,5.3572,5.3572,5.3113,5.319,65300.0
2009-10-28 14:30:00,6.96,6.96,6.91,6.95,98300.0,5.3266,5.3266,5.2883,5.319,98300.0
2009-10-28 15:00:00,6.94,6.99,6.93,6.97,149800.0,5.3113,5.3496,5.3037,5.3343,149800.0
2009-10-28 15:30:00,6.97,6.98,6.94,6.95,124100.0,5.3343,5.3419,5.3113,5.319,124100.0
2009-10-29 09:30:00,7.0,7.02,6.92,7.02,107800.0,5.3572,5.3725,5.296,5.3725,107800.0
2009-10-29 10:00:00,7.02,7.05,6.99,6.99,80400.0,5.3725,5.3955,5.3496,5.3496,80400.0
2009-10-29 10:30:00,6.99,7.02,6.96,7.0,51500.0,5.3496,5.3725,5.3266,5.3572,51500.0
2009-10-29 11:00:00,7.01,7.04,6.99,7.02,48700.0,5.3649,5.3878,5.3496,5.3725,48700.0
2009-10-29 11:30:00,7.03,7.06,7.02,7.05,31800.0,5.3802,5.4031,5.3725,5.3955,31800.0
2009-10-29 12:00:00,7.05,7.06,6.99,7.02,28700.0,5.3955,5.4031,5.3496,5.3725,28700.0
2009-10-29 12:30:00,7.02,7.05,7.02,7.03,22300.0,5.3725,5.3955,5.3725,5.3802,22300.0
2009-10-29 13:00:00,7.03,7.04,7.01,7.01,22100.0,5.3802,5.3878,5.3649,5.3649,22100.0
2009-10-29 13:30:00,7.02,7.06,7.01,7.04,38900.0,5.3725,5.4031,5.3649,5.3878,38900.0
2009-10-29 14:00:00,7.04,7.11,7.02,7.1,190500.0,5.3878,5.4414,5.3725,5.4338,190500.0
2009-10-29 14:30:00,7.1,7.12,7.08,7.1,223700.0,5.4338,5.4491,5.4184,5.4338,223700.0
2009-10-29 15:00:00,7.1,7.16,7.1,7.15,167800.0,5.4338,5.4797,5.4338,5.472,167800.0
2009-10-29 15:30:00,7.15,7.16,7.11,7.12,177200.0,5.472,5.4797,5.4414,5.4491,177200.0
2009-10-30 09:30:00,7.11,7.16,7.03,7.08,75300.0,5.4414,5.4797,5.3802,5.4184,75300.0
2009-10-30 10:00:00,7.08,7.11,7.04,7.07,66100.0,5.4184,5.4414,5.3878,5.4108,66100.0
2009-10-30 10:30:00,7.07,7.09,7.03,7.09,46400.0,5.4108,5.4261,5.3802,5.4261,46400.0
2009-10-30 11:00:00,7.09,7.09,7.0,7.0,46600.0,5.4261,5.4261,5.3572,5.3572,46600.0
2009-10-30 11:30:00,7.0,7.01,6.9,6.94,91000.0,5.3572,5.3649,5.2807,5.3113,91000.0
2009-10-30 12:00:00,6.93,6.98,6.88,6.89,59800.0,5.3037,5.3419,5.2654,5.273,59800.0
2009-10-30 12:30:00,6.88,6.93,6.86,6.86,97100.0,5.2654,5.3037,5.2501,5.2501,97100.0
2009-10-30 13:00:00,6.86,6.9,6.83,6.87,121000.0,5.2501,5.2807,5.2271,5.2577,121000.0
2009-10-30 13:30:00,6.88,6.94,6.84,6.91,58300.0,5.2654,5.3113,5.2348,5.2883,58300.0
2009-10-30 14:00:00,6.9,6.96,6.87,6.92,78400.0,5.2807,5.3266,5.2577,5.296,78400.0
2009-10-30 14:30:00,6.92,6.92,6.86,6.9,72000.0,5.296,5.296,5.2501,5.2807,72000.0
2009-10-30 15:00:00,6.9,6.93,6.86,6.9,135200.0,5.2807,5.3037,5.2501,5.2807,135200.0
2009-10-30 15:30:00,6.89,6.95,6.86,6.86,226200.0,5.273,5.319,5.2501,5.2501,226200.0
2009-11-02 09:30:00,6.88,6.95,6.77,6.8,107700.0,5.2654,5.319,5.1812,5.2042,107700.0
2009-11-02 10:00:00,6.8,6.92,6.8,6.86,120300.0,5.2042,5.296,5.2042,5.2501,120300.0
2009-11-02 10:30:00,6.86,6.9,6.8,6.82,91800.0,5.2501,5.2807,5.2042,5.2195,91800.0
2009-11-02 11:00:00,6.81,6.89,6.8,6.86,73600.0,5.2118,5.273,5.2042,5.2501,73600.0
2009-11-02 11:30:00,6.85,6.89,6.83,6.85,66100.0,5.2424,5.273,5.2271,5.2424,66100.0
2009-11-02 12:00:00,6.85,6.86,6.8,6.81,57300.0,5.2424,5.2501,5.2042,5.2118,57300.0
2009-11-02 12:30:00,6.82,6.82,6.68,6.68,100700.0,5.2195,5.2195,5.1123,5.1123,100700.0
2009-11-02 13:00:00,6.68,6.75,6.66,6.72,61700.0,5.1123,5.1659,5.097,5.1429,61700.0
2009-11-02 13:30:00,6.72,6.75,6.66,6.67,94600.0,5.1429,5.1659,5.097,5.1047,94600.0
2009-11-02 14:00:00,6.67,6.73,6.62,6.73,130400.0,5.1047,5.1506,5.0664,5.1506,130400.0
2009-11-02 14:30:00,6.73,6.76,6.68,6.72,105800.0,5.1506,5.1735,5.1123,5.1429,105800.0
2009-11-02 15:00:00,6.72,6.76,6.68,6.71,157600.0,5.1429,5.1735,5.1123,5.1353,157600.0
2009-11-02 15:30:00,6.72,6.77,6.71,6.74,213300.0,5.1429,5.1812,5.1353,5.1582,213300.0
2009-11-03 09:30:00,6.68,6.83,6.68,6.81,44600.0,5.1123,5.2271,5.1123,5.2118,44600.0
2009-11-03 10:00:00,6.8,6.86,6.7,6.73,139000.0,5.2042,5.2501,5.1276,5.1506,139000.0
2009-11-03 10:30:00,6.73,6.81,6.73,6.77,67000.0,5.1506,5.2118,5.1506,5.1812,67000.0
2009-11-03 11:00:00,6.76,6.8,6.73,6.76,99000.0,5.1735,5.2042,5.1506,5.1735,99000.0
2009-11-03 11:30:00,6.76,6.77,6.71,6.75,54100.0,5.1735,5.1812,5.1353,5.1659,54100.0
2009-11-03 12:00:00,6.75,6.78,6.72,6.73,62200.0,5.1659,5.1889,5.1429,5.1506,62200.0
2009-11-03 12:30:00,6.73,6.79,6.73,6.75,71000.0,5.1506,5.1965,5.1506,5.1659,71000.0
2009-11-03 13:00:00,6.75,6.77,6.67,6.74,115000.0,5.1659,5.1812,5.1047,5.1582,115000.0
2009-11-03 13:30:00,6.73,6.78,6.72,6.76,108300.0,5.1506,5.1889,5.1429,5.1735,108300.0
2009-11-03 14:00:00,6.76,6.79,6.74,6.76,91900.0,5.1735,5.1965,5.1582,5.1735,91900.0
2009-11-03 14:30:00,6.77,6.78,6.72,6.73,68500.0,5.1812,5.1889,5.1429,5.1506,68500.0
2009-11-03 15:00:00,6.73,6.77,6.72,6.73,98000.0,5.1506,5.1812,5.1429,5.1506,98000.0
2009-11-03 15:30:00,6.74,6.83,6.73,6.79,195600.0,5.1582,5.2271,5.1506,5.1965,195600.0
2009-11-04 09:30:00,6.8,6.83,6.75,6.79,29700.0,5.2042,5.2271,5.1659,5.1965,29700.0
2009-11-04 10:00:00,6.79,6.84,6.66,6.83,97600.0,5.1965,5.2348,5.097,5.2271,97600.0
2009-11-04 10:30:00,6.83,6.91,6.83,6.9,100300.0,5.2271,5.2883,5.2271,5.2807,100300.0
2009-11-04 11:00:00,6.9,6.94,6.89,6.93,60300.0,5.2807,5.3113,5.273,5.3037,60300.0
2009-11-04 11:30:00,6.92,6.93,6.91,6.93,35400.0,5.296,5.3037,5.2883,5.3037,35400.0
2009-11-04 12:00:00,6.92,6.96,6.9,6.93,78800.0,5.296,5.3266,5.2807,5.3037,78800.0
2009-11-04 12:30:00,6.92,6.98,6.92,6.97,68700.0,5.296,5.3419,5.296,5.3343,68700.0
2009-11-04 13:00:00,6.96,6.97,6.95,6.96,73400.0,5.3266,5.3343,5.319,5.3266,73400.0
2009-11-04 13:30:00,6.95,6.99,6.95,6.96,121400.0,5.319,5.3496,5.319,5.3266,121400.0
2009-11-04 14:00:00,6.96,7.05,6.94,6.95,212300.0,5.3266,5.3955,5.3113,5.319,212300.0
2009-11-04 14:30:00,6.95,7.05,6.93,6.98,193300.0,5.319,5.3955,5.3037,5.3419,193300.0
2009-11-04 15:00:00,6.97,6.98,6.9,6.91,128500.0,5.3343,5.3419,5.2807,5.2883,128500.0
2009-11-04 15:30:00,6.91,6.93,6.86,6.88,243100.0,5.2883,5.3037,5.2501,5.2654,243100.0
2009-11-05 09:30:00,7.0,7.47,7.0,7.43,289700.0,5.3572,5.7169,5.3572,5.6863,289700.0
2009-11-05 10:00:00,7.42,7.45,7.38,7.39,147200.0,5.6787,5.7016,5.648,5.6557,147200.0
2009-11-05 10:30:00,7.4,7.41,7.35,7.38,125800.0,5.6634,5.671,5.6251,5.648,125800.0
2009-11-05 11:00:00,7.38,7.45,7.38,7.41,92800.0,5.648,5.7016,5.648,5.671,92800.0
2009-11-05 11:30:00,7.41,7.42,7.35,7.37,123600.0,5.671,5.6787,5.6251,5.6404,123600.0
2009-11-05 12:00:00,7.37,7.42,7.37,7.41,123200.0,5.6404,5.6787,5.6404,5.671,123200.0
2009-11-05 12:30:00,7.42,7.53,7.41,7.5,165100.0,5.6787,5.7628,5.671,5.7399,165100.0
2009-11-05 13:00:00,7.5,7.51,7.46,7.47,126700.0,5.7399,5.7475,5.7093,5.7169,126700.0
2009-11-05 13:30:00,7.47,7.49,7.39,7.42,182700.0,5.7169,5.7322,5.6557,5.6787,182700.0
2009-11-05 14:00:00,7.42,7.5,7.41,7.5,84100.0,5.6787,5.7399,5.671,5.7399,84100.0
2009-11-05 14:30:00,7.5,7.52,7.47,7.49,118400.0,5.7399,5.7552,5.7169,5.7322,118400.0
2009-11-05 15:00:00,7.48,7.51,7.48,7.49,98300.0,5.7246,5.7475,5.7246,5.7322,98300.0
2009-11-05 15:30:00,7.5,7.55,7.49,7.49,334900.0,5.7399,5.7781,5.7322,5.7322,334900.0
2009-11-06 09:30:00,7.47,7.61,7.41,7.61,184500.0,5.7169,5.8241,5.671,5.8241,184500.0
2009-11-06 10:00:00,7.61,7.65,7.47,7.47,108800.0,5.8241,5.8547,5.7169,5.7169,108800.0
2009-11-06 10:30:00,7.47,7.5,7.39,7.47,186600.0,5.7169,5.7399,5.6557,5.7169,186600.0
2009-11-06 11:00:00,7.48,7.51,7.44,7.44,66400.0,5.7246,5.7475,5.694,5.694,66400.0
2009-11-06 11:30:00,7.45,7.45,7.4,7.43,90800.0,5.7016,5.7016,5.6634,5.6863,90800.0
2009-11-06 12:00:00,7.43,7.47,7.37,7.47,90700.0,5.6863,5.7169,5.6404,5.7169,90700.0
2009-11-06 12:30:00,7.47,7.47,7.38,7.42,121700.0,5.7169,5.7169,5.648,5.6787,121700.0
2009-11-06 13:00:00,7.43,7.48,7.41,7.48,45700.0,5.6863,5.7246,5.671,5.7246,45700.0
2009-11-06 13:30:00,7.47,7.5,7.43,7.46,112700.0,5.7169,5.7399,5.6863,5.7093,112700.0
2009-11-06 14:00:00,7.46,7.49,7.44,7.48,78000.0,5.7093,5.7322,5.694,5.7246,78000.0
2009-11-06 14:30:00,7.49,7.55,7.46,7.51,100500.0,5.7322,5.7781,5.7093,5.7475,100500.0
2009-11-06 15:00:00,7.51,7.54,7.46,7.53,116600.0,5.7475,5.7705,5.7093,5.7628,116600.0
2009-11-06 15:30:00,7.53,7.59,7.52,7.54,247400.0,5.7628,5.8088,5.7552,5.7705,247400.0
2009-11-09 09:30:00,7.65,7.71,7.63,7.7,103300.0,5.8547,5.9006,5.8394,5.8929,103300.0
2009-11-09 10:00:00,7.72,7.74,7.6,7.73,158400.0,5.9083,5.9236,5.8164,5.9159,158400.0
2009-11-09 10:30:00,7.74,7.77,7.72,7.72,77900.0,5.9236,5.9465,5.9083,5.9083,77900.0
2009-11-09 11:00:00,7.72,7.74,7.67,7.7,212000.0,5.9083,5.9236,5.87,5.8929,212000.0
2009-11-09 11:30:00,7.7,7.73,7.62,7.63,173000.0,5.8929,5.9159,5.8317,5.8394,173000.0
2009-11-09 12:00:00,7.63,7.68,7.62,7.67,119900.0,5.8394,5.8776,5.8317,5.87,119900.0
2009-11-09 12:30:00,7.67,7.72,7.65,7.7,139300.0,5.87,5.9083,5.8547,5.8929,139300.0
2009-11-09 13:00:00,7.7,7.72,7.65,7.7,102100.0,5.8929,5.9083,5.8547,5.8929,102100.0
2009-11-09 13:30:00,7.71,7.71,7.65,7.68,125600.0,5.9006,5.9006,5.8547,5.8776,125600.0
2009-11-09 14:00:00,7.68,7.7,7.66,7.68,81900.0,5.8776,5.8929,5.8623,5.8776,81900.0
2009-11-09 14:30:00,7.68,7.69,7.64,7.64,75300.0,5.8776,5.8853,5.847,5.847,75300.0
2009-11-09 15:00:00,7.64,7.66,7.63,7.64,84300.0,5.847,5.8623,5.8394,5.847,84300.0
2009-11-09 15:30:00,7.64,7.66,7.59,7.61,596300.0,5.847,5.8623,5.8088,5.8241,596300.0
2009-11-10 09:30:00,7.56,7.56,7.49,7.5,195400.0,5.7858,5.7858,5.7322,5.7399,195400.0
2009-11-10 10:00:00,7.49,7.64,7.49,7.62,155000.0,5.7322,5.847,5.7322,5.8317,155000.0
2009-11-10 10:30:00,7.63,7.65,7.58,7.61,57400.0,5.8394,5.8547,5.8011,5.8241,57400.0
2009-11-10 11:00:00,7.61,7.64,7.59,7.63,47800.0,5.8241,5.847,5.8088,5.8394,47800.0
2009-11-10 11:30:00,7.63,7.64,7.59,7.61,48800.0,5.8394,5.847,5.8088,5.8241,48800.0
2009-11-10 12:00:00,7.61,7.63,7.59,7.59,32000.0,5.8241,5.8394,5.8088,5.8088,32000.0
2009-11-10 12:30:00,7.59,7.61,7.57,7.6,60200.0,5.8088,5.8241,5.7935,5.8164,60200.0
2009-11-10 13:00:00,7.6,7.62,7.58,7.59,57500.0,5.8164,5.8317,5.8011,5.8088,57500.0
2009-11-10 13:30:00,7.6,7.63,7.56,7.57,70000.0,5.8164,5.8394,5.7858,5.7935,70000.0
2009-11-10 14:00:00,7.57,7.58,7.52,7.55,95600.0,5.7935,5.8011,5.7552,5.7781,95600.0
2009-11-10 14:30:00,7.55,7.58,7.53,7.58,55000.0,5.7781,5.8011,5.7628,5.8011,55000.0
2009-11-10 15:00:00,7.57,7.59,7.53,7.54,278300.0,5.7935,5.8088,5.7628,5.7705,278300.0
2009-11-10 15:30:00,7.55,7.55,7.44,7.46,553300.0,5.7781,5.7781,5.694,5.7093,553300.0
2009-11-11 09:30:00,7.56,7.57,7.48,7.57,77300.0,5.7858,5.7935,5.7246,5.7935,77300.0
2009-11-11 10:00:00,7.57,7.59,7.53,7.53,52000.0,5.7935,5.8088,5.7628,5.7628,52000.0
2009-11-11 10:30:00,7.54,7.54,7.47,7.52,39700.0,5.7705,5.7705,5.7169,5.7552,39700.0
2009-11-11 11:00:00,7.52,7.52,7.47,7.51,40600.0,5.7552,5.7552,5.7169,5.7475,40600.0
2009-11-11 11:30:00,7.51,7.53,7.46,7.52,74000.0,5.7475,5.7628,5.7093,5.7552,74000.0
2009-11-11 12:00:00,7.51,7.52,7.5,7.52,32000.0,5.7475,5.7552,5.7399,5.7552,32000.0
2009-11-11 12:30:00,7.52,7.54,7.5,7.51,53700.0,5.7552,5.7705,5.7399,5.7475,53700.0
2009-11-11 13:00:00,7.51,7.55,7.5,7.52,73700.0,5.7475,5.7781,5.7399,5.7552,73700.0
2009-11-11 13:30:00,7.52,7.54,7.51,7.52,35800.0,5.7552,5.7705,5.7475,5.7552,35800.0
2009-11-11 14:00:00,7.51,7.57,7.49,7.55,232100.0,5.7475,5.7935,5.7322,5.7781,232100.0
2009-11-11 14:30:00,7.56,7.61,7.53,7.54,276100.0,5.7858,5.8241,5.7628,5.7705,276100.0
2009-11-11 15:00:00,7.53,7.58,7.52,7.58,86400.0,5.7628,5.8011,5.7552,5.8011,86400.0
2009-11-11 15:30:00,7.58,7.59,7.44,7.45,884500.0,5.8011,5.8088,5.694,5.7016,884500.0
2009-11-12 09:30:00,7.38,7.54,7.38,7.53,48100.0,5.648,5.7705,5.648,5.7628,48100.0
2009-11-12 10:00:00,7.53,7.54,7.49,7.53,43200.0,5.7628,5.7705,5.7322,5.7628,43200.0
2009-11-12 10:30:00,7.53,7.53,7.47,7.49,82900.0,5.7628,5.7628,5.7169,5.7322,82900.0
2009-11-12 11:00:00,7.49,7.5,7.44,7.47,172500.0,5.7322,5.7399,5.694,5.7169,172500.0
2009-11-12 11:30:00,7.47,7.47,7.42,7.43,70700.0,5.7169,5.7169,5.6787,5.6863,70700.0
2009-11-12 12:00:00,7.43,7.46,7.41,7.42,63500.0,5.6863,5.7093,5.671,5.6787,63500.0
2009-11-12 12:30:00,7.42,7.45,7.4,7.41,85000.0,5.6787,5.7016,5.6634,5.671,85000.0
2009-11-12 13:00:00,7.41,7.42,7.36,7.39,91600.0,5.671,5.6787,5.6327,5.6557,91600.0
2009-11-12 13:30:00,7.39,7.43,7.39,7.41,33400.0,5.6557,5.6863,5.6557,5.671,33400.0
2009-11-12 14:00:00,7.42,7.42,7.38,7.4,61500.0,5.6787,5.6787,5.648,5.6634,61500.0
2009-11-12 14:30:00,7.4,7.41,7.38,7.4,49800.0,5.6634,5.671,5.648,5.6634,49800.0
2009-11-12 15:00:00,7.4,7.41,7.37,7.37,67300.0,5.6634,5.671,5.6404,5.6404,67300.0
2009-11-12 15:30:00,7.38,7.4,7.35,7.36,179800.0,5.648,5.6634,5.6251,5.6327,179800.0
2009-11-13 09:30:00,7.38,7.46,7.33,7.38,37700.0,5.648,5.7093,5.6098,5.648,37700.0
2009-11-13 10:00:00,7.37,7.5,7.37,7.42,52900.0,5.6404,5.7399,5.6404,5.6787,52900.0
2009-11-13 10:30:00,7.43,7.48,7.41,7.47,54000.0,5.6863,5.7246,5.671,5.7169,54000.0
2009-11-13 11:00:00,7.47,7.48,7.43,7.45,49900.0,5.7169,5.7246,5.6863,5.7016,49900.0
2009-11-13 11:30:00,7.44,7.46,7.43,7.45,29300.0,5.694,5.7093,5.6863,5.7016,29300.0
2009-11-13 12:00:00,7.45,7.51,7.43,7.47,110200.0,5.7016,5.7475,5.6863,5.7169,110200.0
2009-11-13 12:30:00,7.48,7.48,7.45,7.47,23000.0,5.7246,5.7246,5.7016,5.7169,23000.0
2009-11-13 13:00:00,7.47,7.5,7.46,7.5,40300.0,5.7169,5.7399,5.7093,5.7399,40300.0
2009-11-13 13:30:00,7.49,7.5,7.47,7.47,56900.0,5.7322,5.7399,5.7169,5.7169,56900.0
2009-11-13 14:00:00,7.47,7.48,7.47,7.48,39600.0,5.7169,5.7246,5.7169,5.7246,39600.0
2009-11-13 14:30:00,7.47,7.48,7.44,7.46,31500.0,5.7169,5.7246,5.694,5.7093,31500.0
2009-11-13 15:00:00,7.45,7.48,7.45,7.48,59000.0,5.7016,5.7246,5.7016,5.7246,59000.0
2009-11-13 15:30:00,7.47,7.49,7.46,7.48,181000.0,5.7169,5.7322,5.7093,5.7246,181000.0
2009-11-16 09:30:00,7.55,7.63,7.47,7.62,156700.0,5.7781,5.8394,5.7169,5.8317,156700.0
2009-11-16 10:00:00,7.63,7.79,7.62,7.62,489900.0,5.8394,5.9618,5.8317,5.8317,489900.0
2009-11-16 10:30:00,7.62,7.62,7.57,7.59,119200.0,5.8317,5.8317,5.7935,5.8088,119200.0
2009-11-16 11:00:00,7.59,7.6,7.55,7.59,96700.0,5.8088,5.8164,5.7781,5.8088,96700.0
2009-11-16 11:30:00,7.59,7.59,7.47,7.51,328800.0,5.8088,5.8088,5.7169,5.7475,328800.0
2009-11-16 12:00:00,7.51,7.62,7.51,7.61,139900.0,5.7475,5.8317,5.7475,5.8241,139900.0
2009-11-16 12:30:00,7.61,7.62,7.54,7.55,112400.0,5.8241,5.8317,5.7705,5.7781,112400.0
2009-11-16 13:00:00,7.55,7.56,7.5,7.53,115500.0,5.7781,5.7858,5.7399,5.7628,115500.0
2009-11-16 13:30:00,7.52,7.53,7.52,7.53,43200.0,5.7552,5.7628,5.7552,5.7628,43200.0
2009-11-16 14:00:00,7.53,7.53,7.52,7.53,54000.0,5.7628,5.7628,5.7552,5.7628,54000.0
2009-11-16 14:30:00,7.53,7.53,7.49,7.5,160000.0,5.7628,5.7628,5.7322,5.7399,160000.0
2009-11-16 15:00:00,7.5,7.5,7.41,7.42,210600.0,5.7399,5.7399,5.671,5.6787,210600.0
2009-11-16 15:30:00,7.43,7.49,7.43,7.49,200300.0,5.6863,5.7322,5.6863,5.7322,200300.0
2009-11-17 09:30:00,7.48,7.65,7.4,7.65,103700.0,5.7246,5.8547,5.6634,5.8547,103700.0
2009-11-17 10:00:00,7.64,7.69,7.63,7.68,265500.0,5.847,5.8853,5.8394,5.8776,265500.0
2009-11-17 10:30:00,7.68,7.68,7.59,7.61,68500.0,5.8776,5.8776,5.8088,5.8241,68500.0
2009-11-17 11:00:00,7.62,7.66,7.6,7.66,57000.0,5.8317,5.8623,5.8164,5.8623,57000.0
2009-11-17 11:30:00,7.66,7.66,7.63,7.66,38600.0,5.8623,5.8623,5.8394,5.8623,38600.0
2009-11-17 12:00:00,7.65,7.67,7.64,7.66,54600.0,5.8547,5.87,5.847,5.8623,54600.0
2009-11-17 12:30:00,7.66,7.67,7.63,7.65,66500.0,5.8623,5.87,5.8394,5.8547,66500.0
2009-11-17 13:00:00,7.65,7.67,7.63,7.64,96000.0,5.8547,5.87,5.8394,5.847,96000.0
2009-11-17 13:30:00,7.64,7.66,7.62,7.66,75700.0,5.847,5.8623,5.8317,5.8623,75700.0
2009-11-17 14:00:00,7.66,7.7,7.65,7.68,150600.0,5.8623,5.8929,5.8547,5.8776,150600.0
2009-11-17 14:30:00,7.69,7.75,7.69,7.71,136500.0,5.8853,5.9312,5.8853,5.9006,136500.0
2009-11-17 15:00:00,7.71,7.77,7.71,7.75,143200.0,5.9006,5.9465,5.9006,5.9312,143200.0
2009-11-17 15:30:00,7.75,7.78,7.73,7.75,170200.0,5.9312,5.9542,5.9159,5.9312,170200.0
2009-11-18 09:30:00,7.74,7.76,7.66,7.67,57200.0,5.9236,5.9389,5.8623,5.87,57200.0
2009-11-18 10:00:00,7.67,7.69,7.62,7.66,48100.0,5.87,5.8853,5.8317,5.8623,48100.0
2009-11-18 10:30:00,7.66,7.73,7.65,7.71,56200.0,5.8623,5.9159,5.8547,5.9006,56200.0
2009-11-18 11:00:00,7.71,7.74,7.7,7.72,35300.0,5.9006,5.9236,5.8929,5.9083,35300.0
2009-11-18 11:30:00,7.72,7.75,7.71,7.75,28500.0,5.9083,5.9312,5.9006,5.9312,28500.0
2009-11-18 12:00:00,7.75,7.78,7.74,7.76,39100.0,5.9312,5.9542,5.9236,5.9389,39100.0
2009-11-18 12:30:00,7.76,7.77,7.75,7.76,30800.0,5.9389,5.9465,5.9312,5.9389,30800.0
2009-11-18 13:00:00,7.76,7.78,7.76,7.78,72200.0,5.9389,5.9542,5.9389,5.9542,72200.0
2009-11-18 13:30:00,7.78,7.79,7.77,7.77,69900.0,5.9542,5.9618,5.9465,5.9465,69900.0
2009-11-18 14:00:00,7.78,7.78,7.76,7.78,58300.0,5.9542,5.9542,5.9389,5.9542,58300.0
2009-11-18 14:30:00,7.77,7.79,7.75,7.77,76100.0,5.9465,5.9618,5.9312,5.9465,76100.0
2009-11-18 15:00:00,7.77,7.8,7.76,7.8,82000.0,5.9465,5.9695,5.9389,5.9695,82000.0
2009-11-18 15:30:00,7.79,7.9,7.79,7.85,488400.0,5.9618,6.046,5.9618,6.0077,488400.0
2009-11-19 09:30:00,7.79,7.8,7.51,7.54,98700.0,5.9618,5.9695,5.7475,5.7705,98700.0
2009-11-19 10:00:00,7.54,7.64,7.52,7.64,40300.0,5.7705,5.847,5.7552,5.847,40300.0
2009-11-19 10:30:00,7.63,7.63,7.53,7.53,74400.0,5.8394,5.8394,5.7628,5.7628,74400.0
2009-11-19 11:00:00,7.53,7.56,7.47,7.56,53300.0,5.7628,5.7858,5.7169,5.7858,53300.0
2009-11-19 11:30:00,7.56,7.56,7.52,7.55,40100.0,5.7858,5.7858,5.7552,5.7781,40100.0
2009-11-19 12:00:00,7.55,7.56,7.55,7.56,15800.0,5.7781,5.7858,5.7781,5.7858,15800.0
2009-11-19 12:30:00,7.55,7.56,7.53,7.54,20800.0,5.7781,5.7858,5.7628,5.7705,20800.0
2009-11-19 13:00:00,7.54,7.54,7.48,7.49,52500.0,5.7705,5.7705,5.7246,5.7322,52500.0
2009-11-19 13:30:00,7.5,7.52,7.49,7.5,42200.0,5.7399,5.7552,5.7322,5.7399,42200.0
2009-11-19 14:00:00,7.5,7.53,7.47,7.52,42500.0,5.7399,5.7628,5.7169,5.7552,42500.0
2009-11-19 14:30:00,7.52,7.57,7.52,7.57,35000.0,5.7552,5.7935,5.7552,5.7935,35000.0
2009-11-19 15:00:00,7.57,7.58,7.52,7.58,35800.0,5.7935,5.8011,5.7552,5.8011,35800.0
2009-11-19 15:30:00,7.58,7.59,7.55,7.56,126800.0,5.8011,5.8088,5.7781,5.7858,126800.0
2009-11-20 09:30:00,7.52,7.54,7.38,7.43,109200.0,5.7552,5.7705,5.648,5.6863,109200.0
2009-11-20 10:00:00,7.43,7.5,7.41,7.5,64900.0,5.6863,5.7399,5.671,5.7399,64900.0
2009-11-20 10:30:00,7.5,7.54,7.48,7.54,66000.0,5.7399,5.7705,5.7246,5.7705,66000.0
2009-11-20 11:00:00,7.54,7.59,7.54,7.56,57800.0,5.7705,5.8088,5.7705,5.7858,57800.0
2009-11-20 11:30:00,7.56,7.63,7.55,7.62,67900.0,5.7858,5.8394,5.7781,5.8317,67900.0
2009-11-20 12:00:00,7.63,7.63,7.52,7.53,58200.0,5.8394,5.8394,5.7552,5.7628,58200.0
2009-11-20 12:30:00,7.53,7.57,7.52,7.54,36600.0,5.7628,5.7935,5.7552,5.7705,36600.0
2009-11-20 13:00:00,7.54,7.56,7.53,7.55,25800.0,5.7705,5.7858,5.7628,5.7781,25800.0
2009-11-20 13:30:00,7.56,7.57,7.55,7.57,26200.0,5.7858,5.7935,5.7781,5.7935,26200.0
2009-11-20 14:00:00,7.57,7.6,7.56,7.59,37000.0,5.7935,5.8164,5.7858,5.8088,37000.0
2009-11-20 14:30:00,7.6,7.6,7.59,7.59,32400.0,5.8164,5.8164,5.8088,5.8088,32400.0
2009-11-20 15:00:00,7.59,7.62,7.59,7.62,52500.0,5.8088,5.8317,5.8088,5.8317,52500.0
2009-11-20 15:30:00,7.62,7.62,7.6,7.6,108200.0,5.8317,5.8317,5.8164,5.8164,108200.0
2009-11-23 09:30:00,7.77,7.85,7.65,7.79,71800.0,5.9465,6.0077,5.8547,5.9618,71800.0
2009-11-23 10:00:00,7.73,7.85,7.73,7.76,44900.0,5.9159,6.0077,5.9159,5.9389,44900.0
2009-11-23 10:30:00,7.76,7.76,7.72,7.74,37400.0,5.9389,5.9389,5.9083,5.9236,37400.0
2009-11-23 11:00:00,7.75,7.76,7.72,7.72,29200.0,5.9312,5.9389,5.9083,5.9083,29200.0
2009-11-23 11:30:00,7.73,7.74,7.68,7.68,26300.0,5.9159,5.9236,5.8776,5.8776,26300.0
2009-11-23 12:00:00,7.68,7.69,7.65,7.67,38500.0,5.8776,5.8853,5.8547,5.87,38500.0
2009-11-23 12:30:00,7.67,7.68,7.64,7.66,22800.0,5.87,5.8776,5.847,5.8623,22800.0
2009-11-23 13:00:00,7.67,7.68,7.64,7.64,26300.0,5.87,5.8776,5.847,5.847,26300.0
2009-11-23 13:30:00,7.64,7.66,7.6,7.6,29200.0,5.847,5.8623,5.8164,5.8164,29200.0
2009-11-23 14:00:00,7.6,7.62,7.59,7.62,27500.0,5.8164,5.8317,5.8088,5.8317,27500.0
2009-11-23 14:30:00,7.62,7.66,7.61,7.64,30000.0,5.8317,5.8623,5.8241,5.847,30000.0
2009-11-23 15:00:00,7.64,7.68,7.64,7.64,42400.0,5.847,5.8776,5.847,5.847,42400.0
2009-11-23 15:30:00,7.65,7.65,7.6,7.63,78600.0,5.8547,5.8547,5.8164,5.8394,78600.0
2009-11-24 09:30:00,7.71,7.71,7.54,7.56,98400.0,5.9006,5.9006,5.7705,5.7858,98400.0
2009-11-24 10:00:00,7.57,7.65,7.53,7.59,55400.0,5.7935,5.8547,5.7628,5.8088,55400.0
2009-11-24 10:30:00,7.59,7.68,7.59,7.66,49100.0,5.8088,5.8776,5.8088,5.8623,49100.0
2009-11-24 11:00:00,7.66,7.67,7.57,7.57,57500.0,5.8623,5.87,5.7935,5.7935,57500.0
2009-11-24 11:30:00,7.57,7.6,7.57,7.58,39300.0,5.7935,5.8164,5.7935,5.8011,39300.0
2009-11-24 12:00:00,7.59,7.59,7.56,7.58,48800.0,5.8088,5.8088,5.7858,5.8011,48800.0
2009-11-24 12:30:00,7.58,7.62,7.57,7.61,30700.0,5.8011,5.8317,5.7935,5.8241,30700.0
2009-11-24 13:00:00,7.62,7.66,7.61,7.66,38600.0,5.8317,5.8623,5.8241,5.8623,38600.0
2009-11-24 13:30:00,7.65,7.68,7.65,7.66,58300.0,5.8547,5.8776,5.8547,5.8623,58300.0
2009-11-24 14:00:00,7.65,7.69,7.64,7.69,80300.0,5.8547,5.8853,5.847,5.8853,80300.0
2009-11-24 14:30:00,7.69,7.73,7.68,7.73,49600.0,5.8853,5.9159,5.8776,5.9159,49600.0
2009-11-24 15:00:00,7.72,7.73,7.7,7.7,75400.0,5.9083,5.9159,5.8929,5.8929,75400.0
2009-11-24 15:30:00,7.7,7.73,7.7,7.73,133900.0,5.8929,5.9159,5.8929,5.9159,133900.0
2009-11-25 09:30:00,7.77,7.81,7.68,7.81,75300.0,5.9465,5.9771,5.8776,5.9771,75300.0
2009-11-25 10:00:00,7.82,7.82,7.69,7.7,47800.0,5.9848,5.9848,5.8853,5.8929,47800.0
2009-11-25 10:30:00,7.71,7.73,7.7,7.7,22400.0,5.9006,5.9159,5.8929,5.8929,22400.0
2009-11-25 11:00:00,7.7,7.74,7.7,7.7,26200.0,5.8929,5.9236,5.8929,5.8929,26200.0
2009-11-25 11:30:00,7.69,7.71,7.69,7.69,11200.0,5.8853,5.9006,5.8853,5.8853,11200.0
2009-11-25 12:00:00,7.7,7.7,7.66,7.68,43100.0,5.8929,5.8929,5.8623,5.8776,43100.0
2009-11-25 12:30:00,7.69,7.69,7.65,7.68,14500.0,5.8853,5.8853,5.8547,5.8776,14500.0
2009-11-25 13:00:00,7.68,7.69,7.67,7.69,9400.0,5.8776,5.8853,5.87,5.8853,9400.0
2009-11-25 13:30:00,7.68,7.69,7.67,7.68,8900.0,5.8776,5.8853,5.87,5.8776,8900.0
2009-11-25 14:00:00,7.67,7.73,7.67,7.73,16900.0,5.87,5.9159,5.87,5.9159,16900.0
2009-11-25 14:30:00,7.73,7.74,7.71,7.73,22200.0,5.9159,5.9236,5.9006,5.9159,22200.0
2009-11-25 15:00:00,7.73,7.73,7.72,7.73,35500.0,5.9159,5.9159,5.9083,5.9159,35500.0
2009-11-25 15:30:00,7.73,7.76,7.72,7.75,104400.0,5.9159,5.9389,5.9083,5.9312,104400.0
2009-11-27 09:30:00,7.58,7.58,7.47,7.49,34200.0,5.8011,5.8011,5.7169,5.7322,34200.0
2009-11-27 10:00:00,7.5,7.53,7.49,7.53,33300.0,5.7399,5.7628,5.7322,5.7628,33300.0
2009-11-27 10:30:00,7.53,7.55,7.51,7.55,44900.0,5.7628,5.7781,5.7475,5.7781,44900.0
2009-11-27 11:00:00,7.54,7.58,7.53,7.56,44200.0,5.7705,5.8011,5.7628,5.7858,44200.0
2009-11-27 11:30:00,7.56,7.58,7.55,7.56,36900.0,5.7858,5.8011,5.7781,5.7858,36900.0
2009-11-27 12:00:00,7.56,7.58,7.55,7.55,27800.0,5.7858,5.8011,5.7781,5.7781,27800.0
2009-11-27 12:30:00,7.56,7.6,7.53,7.53,70000.0,5.7858,5.8164,5.7628,5.7628,70000.0
2009-11-30 09:30:00,7.61,7.61,7.5,7.54,119500.0,5.8241,5.8241,5.7399,5.7705,119500.0
2009-11-30 10:00:00,7.55,7.56,7.51,7.56,84900.0,5.7781,5.7858,5.7475,5.7858,84900.0
2009-11-30 10:30:00,7.55,7.58,7.51,7.57,61900.0,5.7781,5.8011,5.7475,5.7935,61900.0
2009-11-30 11:00:00,7.57,7.62,7.52,7.59,142200.0,5.7935,5.8317,5.7552,5.8088,142200.0
2009-11-30 11:30:00,7.58,7.59,7.5,7.51,99400.0,5.8011,5.8088,5.7399,5.7475,99400.0
2009-11-30 12:00:00,7.51,7.53,7.5,7.53,162900.0,5.7475,5.7628,5.7399,5.7628,162900.0
2009-11-30 12:30:00,7.53,7.53,7.52,7.53,75100.0,5.7628,5.7628,5.7552,5.7628,75100.0
2009-11-30 13:00:00,7.52,7.53,7.52,7.53,83500.0,5.7552,5.7628,5.7552,5.7628,83500.0
2009-11-30 13:30:00,7.52,7.58,7.52,7.57,127300.0,5.7552,5.8011,5.7552,5.7935,127300.0
2009-11-30 14:00:00,7.57,7.63,7.56,7.62,108800.0,5.7935,5.8394,5.7858,5.8317,108800.0
2009-11-30 14:30:00,7.61,7.67,7.61,7.63,136100.0,5.8241,5.87,5.8241,5.8394,136100.0
2009-11-30 15:00:00,7.64,7.66,7.59,7.66,144600.0,5.847,5.8623,5.8088,5.8623,144600.0
2009-11-30 15:30:00,7.66,7.72,7.66,7.71,339800.0,5.8623,5.9083,5.8623,5.9006,339800.0
2009-12-01 09:30:00,7.78,7.9,7.78,7.81,155200.0,5.9542,6.046,5.9542,5.9771,155200.0
2009-12-01 10:00:00,7.81,7.85,7.7,7.73,87400.0,5.9771,6.0077,5.8929,5.9159,87400.0
2009-12-01 10:30:00,7.73,7.76,7.71,7.72,32800.0,5.9159,5.9389,5.9006,5.9083,32800.0
2009-12-01 11:00:00,7.72,7.72,7.71,7.71,56200.0,5.9083,5.9083,5.9006,5.9006,56200.0
2009-12-01 11:30:00,7.71,7.75,7.71,7.74,98200.0,5.9006,5.9312,5.9006,5.9236,98200.0
2009-12-01 12:00:00,7.74,7.77,7.72,7.75,74600.0,5.9236,5.9465,5.9083,5.9312,74600.0
2009-12-01 12:30:00,7.74,7.81,7.74,7.81,52500.0,5.9236,5.9771,5.9236,5.9771,52500.0
2009-12-01 13:00:00,7.8,7.82,7.8,7.82,81400.0,5.9695,5.9848,5.9695,5.9848,81400.0
2009-12-01 13:30:00,7.81,7.87,7.81,7.82,121900.0,5.9771,6.023,5.9771,5.9848,121900.0
2009-12-01 14:00:00,7.83,7.83,7.8,7.8,42400.0,5.9924,5.9924,5.9695,5.9695,42400.0
2009-12-01 14:30:00,7.8,7.81,7.77,7.81,84900.0,5.9695,5.9771,5.9465,5.9771,84900.0
2009-12-01 15:00:00,7.81,7.84,7.8,7.84,72600.0,5.9771,6.0001,5.9695,6.0001,72600.0
2009-12-01 15:30:00,7.83,7.84,7.79,7.82,225700.0,5.9924,6.0001,5.9618,5.9848,225700.0
2009-12-02 09:30:00,7.79,7.91,7.75,7.84,30700.0,5.9618,6.0537,5.9312,6.0001,30700.0
2009-12-02 10:00:00,7.83,7.88,7.83,7.86,30100.0,5.9924,6.0307,5.9924,6.0154,30100.0
2009-12-02 10:30:00,7.86,7.88,7.84,7.86,38500.0,6.0154,6.0307,6.0001,6.0154,38500.0
2009-12-02 11:00:00,7.86,7.87,7.81,7.84,46200.0,6.0154,6.023,5.9771,6.0001,46200.0
2009-12-02 11:30:00,7.84,7.85,7.81,7.81,30700.0,6.0001,6.0077,5.9771,5.9771,30700.0
2009-12-02 12:00:00,7.82,7.82,7.77,7.77,26300.0,5.9848,5.9848,5.9465,5.9465,26300.0
2009-12-02 12:30:00,7.77,7.8,7.77,7.78,39700.0,5.9465,5.9695,5.9465,5.9542,39700.0
2009-12-02 13:00:00,7.79,7.79,7.76,7.76,35000.0,5.9618,5.9618,5.9389,5.9389,35000.0
2009-12-02 13:30:00,7.77,7.77,7.76,7.76,31500.0,5.9465,5.9465,5.9389,5.9389,31500.0
2009-12-02 14:00:00,7.77,7.77,7.72,7.73,70600.0,5.9465,5.9465,5.9083,5.9159,70600.0
2009-12-02 14:30:00,7.74,7.77,7.73,7.76,42600.0,5.9236,5.9465,5.9159,5.9389,42600.0
2009-12-02 15:00:00,7.76,7.77,7.73,7.74,55800.0,5.9389,5.9465,5.9159,5.9236,55800.0
2009-12-02 15:30:00,7.74,7.78,7.74,7.77,116200.0,5.9236,5.9542,5.9236,5.9465,116200.0
2009-12-03 09:30:00,7.81,7.9,7.8,7.84,41700.0,5.9771,6.046,5.9695,6.0001,41700.0
2009-12-03 10:00:00,7.83,7.83,7.78,7.83,49700.0,5.9924,5.9924,5.9542,5.9924,49700.0
2009-12-03 10:30:00,7.82,7.83,7.74,7.75,64200.0,5.9848,5.9924,5.9236,5.9312,64200.0
2009-12-03 11:00:00,7.75,7.78,7.74,7.78,26300.0,5.9312,5.9542,5.9236,5.9542,26300.0
2009-12-03 11:30:00,7.78,7.8,7.76,7.77,24300.0,5.9542,5.9695,5.9389,5.9465,24300.0
2009-12-03 12:00:00,7.77,7.77,7.75,7.75,10000.0,5.9465,5.9465,5.9312,5.9312,10000.0
2009-12-03 12:30:00,7.76,7.77,7.75,7.77,12000.0,5.9389,5.9465,5.9312,5.9465,12000.0
2009-12-03 13:00:00,7.76,7.76,7.74,7.75,25700.0,5.9389,5.9389,5.9236,5.9312,25700.0
2009-12-03 13:30:00,7.74,7.79,7.74,7.79,15300.0,5.9236,5.9618,5.9236,5.9618,15300.0
2009-12-03 14:00:00,7.78,7.79,7.77,7.77,28800.0,5.9542,5.9618,5.9465,5.9465,28800.0
2009-12-03 14:30:00,7.78,7.78,7.77,7.78,22700.0,5.9542,5.9542,5.9465,5.9542,22700.0
2009-12-03 15:00:00,7.78,7.78,7.75,7.76,36900.0,5.9542,5.9542,5.9312,5.9389,36900.0
2009-12-03 15:30:00,7.75,7.76,7.71,7.73,239800.0,5.9312,5.9389,5.9006,5.9159,239800.0
2009-12-04 09:30:00,7.71,7.92,7.59,7.92,72300.0,5.9006,6.0613,5.8088,6.0613,72300.0
2009-12-04 10:00:00,7.92,8.04,7.91,8.02,316200.0,6.0613,6.1532,6.0537,6.1378,316200.0
2009-12-04 10:30:00,8.02,8.09,8.01,8.08,1343800.0,6.1378,6.1914,6.1302,6.1838,1343800.0
2009-12-04 11:00:00,8.07,8.1,7.99,7.99,141000.0,6.1761,6.1991,6.1149,6.1149,141000.0
2009-12-04 11:30:00,7.99,8.01,7.83,7.97,373200.0,6.1149,6.1302,5.9924,6.0996,373200.0
2009-12-04 12:00:00,7.97,8.05,7.95,7.97,259600.0,6.0996,6.1608,6.0843,6.0996,259600.0
2009-12-04 12:30:00,7.97,8.04,7.95,8.03,112400.0,6.0996,6.1532,6.0843,6.1455,112400.0
2009-12-04 13:00:00,8.03,8.05,7.99,7.99,53400.0,6.1455,6.1608,6.1149,6.1149,53400.0
2009-12-04 13:30:00,7.99,8.01,7.92,7.92,65300.0,6.1149,6.1302,6.0613,6.0613,65300.0
2009-12-04 14:00:00,7.92,7.95,7.89,7.92,76700.0,6.0613,6.0843,6.0384,6.0613,76700.0
2009-12-04 14:30:00,7.93,7.96,7.89,7.91,99300.0,6.069,6.0919,6.0384,6.0537,99300.0
2009-12-04 15:00:00,7.91,7.96,7.9,7.92,122700.0,6.0537,6.0919,6.046,6.0613,122700.0
2009-12-04 15:30:00,7.92,7.94,7.88,7.91,162400.0,6.0613,6.0766,6.0307,6.0537,162400.0
2009-12-07 09:30:00,7.94,8.07,7.86,8.01,84200.0,6.0766,6.1761,6.0154,6.1302,84200.0
2009-12-07 10:00:00,8.01,8.05,7.98,7.99,121800.0,6.1302,6.1608,6.1072,6.1149,121800.0
2009-12-07 10:30:00,8.0,8.01,7.95,7.99,106300.0,6.1225,6.1302,6.0843,6.1149,106300.0
2009-12-07 11:00:00,7.99,8.0,7.96,8.0,53400.0,6.1149,6.1225,6.0919,6.1225,53400.0
2009-12-07 11:30:00,8.0,8.02,7.99,8.02,36800.0,6.1225,6.1378,6.1149,6.1378,36800.0
2009-12-07 12:00:00,8.02,8.04,8.0,8.03,120200.0,6.1378,6.1532,6.1225,6.1455,120200.0
2009-12-07 12:30:00,8.03,8.09,8.03,8.07,76600.0,6.1455,6.1914,6.1455,6.1761,76600.0
2009-12-07 13:00:00,8.08,8.1,8.07,8.08,137900.0,6.1838,6.1991,6.1761,6.1838,137900.0
2009-12-07 13:30:00,8.09,8.1,8.08,8.08,66500.0,6.1914,6.1991,6.1838,6.1838,66500.0
2009-12-07 14:00:00,8.08,8.09,8.02,8.03,189500.0,6.1838,6.1914,6.1378,6.1455,189500.0
2009-12-07 14:30:00,8.02,8.03,7.96,7.98,68800.0,6.1378,6.1455,6.0919,6.1072,68800.0
2009-12-07 15:00:00,7.99,8.01,7.96,7.96,75700.0,6.1149,6.1302,6.0919,6.0919,75700.0
2009-12-07 15:30:00,7.96,7.98,7.93,7.94,289600.0,6.0919,6.1072,6.069,6.0766,289600.0
2009-12-08 09:30:00,7.89,7.94,7.71,7.79,84600.0,6.0384,6.0766,5.9006,5.9618,84600.0
2009-12-08 10:00:00,7.79,7.83,7.77,7.79,57500.0,5.9618,5.9924,5.9465,5.9618,57500.0
2009-12-08 10:30:00,7.78,7.8,7.77,7.8,42200.0,5.9542,5.9695,5.9465,5.9695,42200.0
2009-12-08 11:00:00,7.8,7.86,7.8,7.86,64400.0,5.9695,6.0154,5.9695,6.0154,64400.0
2009-12-08 11:30:00,7.86,7.94,7.85,7.91,136900.0,6.0154,6.0766,6.0077,6.0537,136900.0
2009-12-08 12:00:00,7.92,7.94,7.89,7.89,62500.0,6.0613,6.0766,6.0384,6.0384,62500.0
2009-12-08 12:30:00,7.89,7.9,7.86,7.9,45000.0,6.0384,6.046,6.0154,6.046,45000.0
2009-12-08 13:00:00,7.91,7.92,7.87,7.91,79100.0,6.0537,6.0613,6.023,6.0537,79100.0
2009-12-08 13:30:00,7.91,7.93,7.89,7.89,55500.0,6.0537,6.069,6.0384,6.0384,55500.0
2009-12-08 14:00:00,7.89,7.91,7.87,7.87,54600.0,6.0384,6.0537,6.023,6.023,54600.0
2009-12-08 14:30:00,7.87,7.87,7.83,7.83,24400.0,6.023,6.023,5.9924,5.9924,24400.0
2009-12-08 15:00:00,7.84,7.88,7.83,7.86,62800.0,6.0001,6.0307,5.9924,6.0154,62800.0
2009-12-08 15:30:00,7.87,7.87,7.84,7.85,94700.0,6.023,6.023,6.0001,6.0077,94700.0
2009-12-09 09:30:00,7.84,7.84,7.76,7.83,35100.0,6.0001,6.0001,5.9389,5.9924,35100.0
2009-12-09 10:00:00,7.82,7.84,7.78,7.78,41000.0,5.9848,6.0001,5.9542,5.9542,41000.0
2009-12-09 10:30:00,7.79,7.92,7.75,7.92,142200.0,5.9618,6.0613,5.9312,6.0613,142200.0
2009-12-09 11:00:00,7.92,7.95,7.87,7.87,71800.0,6.0613,6.0843,6.023,6.023,71800.0
2009-12-09 11:30:00,7.87,7.92,7.86,7.87,40900.0,6.023,6.0613,6.0154,6.023,40900.0
2009-12-09 12:00:00,7.87,7.87,7.79,7.82,35400.0,6.023,6.023,5.9618,5.9848,35400.0
2009-12-09 12:30:00,7.81,7.84,7.8,7.81,35300.0,5.9771,6.0001,5.9695,5.9771,35300.0
2009-12-09 13:00:00,7.8,7.81,7.76,7.77,81100.0,5.9695,5.9771,5.9389,5.9465,81100.0
2009-12-09 13:30:00,7.77,7.79,7.76,7.76,48300.0,5.9465,5.9618,5.9389,5.9389,48300.0
2009-12-09 14:00:00,7.77,7.8,7.76,7.76,42000.0,5.9465,5.9695,5.9389,5.9389,42000.0
2009-12-09 14:30:00,7.77,7.81,7.76,7.78,103100.0,5.9465,5.9771,5.9389,5.9542,103100.0
2009-12-09 15:00:00,7.79,7.81,7.74,7.75,244900.0,5.9618,5.9771,5.9236,5.9312,244900.0
2009-12-09 15:30:00,7.75,7.79,7.7,7.73,477900.0,5.9312,5.9618,5.8929,5.9159,477900.0
2009-12-10 09:30:00,7.71,7.84,7.71,7.8,53900.0,5.9006,6.0001,5.9006,5.9695,53900.0
2009-12-10 10:00:00,7.79,7.82,7.79,7.8,62400.0,5.9618,5.9848,5.9618,5.9695,62400.0
2009-12-10 10:30:00,7.81,7.81,7.77,7.78,91800.0,5.9771,5.9771,5.9465,5.9542,91800.0
2009-12-10 11:00:00,7.78,7.79,7.74,7.74,79100.0,5.9542,5.9618,5.9236,5.9236,79100.0
2009-12-10 11:30:00,7.74,7.76,7.68,7.69,110900.0,5.9236,5.9389,5.8776,5.8853,110900.0
2009-12-10 12:00:00,7.69,7.72,7.69,7.71,80900.0,5.8853,5.9083,5.8853,5.9006,80900.0
2009-12-10 12:30:00,7.72,7.72,7.69,7.69,62000.0,5.9083,5.9083,5.8853,5.8853,62000.0
2009-12-10 13:00:00,7.7,7.7,7.6,7.64,130300.0,5.8929,5.8929,5.8164,5.847,130300.0
2009-12-10 13:30:00,7.64,7.71,7.63,7.71,33900.0,5.847,5.9006,5.8394,5.9006,33900.0
2009-12-10 14:00:00,7.71,7.74,7.7,7.72,67700.0,5.9006,5.9236,5.8929,5.9083,67700.0
2009-12-10 14:30:00,7.73,7.73,7.61,7.63,168600.0,5.9159,5.9159,5.8241,5.8394,168600.0
2009-12-10 15:00:00,7.63,7.66,7.6,7.6,146800.0,5.8394,5.8623,5.8164,5.8164,146800.0
2009-12-10 15:30:00,7.6,7.66,7.59,7.6,462800.0,5.8164,5.8623,5.8088,5.8164,462800.0
2009-12-11 09:30:00,7.7,7.73,7.67,7.71,50400.0,5.8929,5.9159,5.87,5.9006,50400.0
2009-12-11 10:00:00,7.7,7.71,7.66,7.68,48700.0,5.8929,5.9006,5.8623,5.8776,48700.0
2009-12-11 10:30:00,7.68,7.72,7.67,7.71,32900.0,5.8776,5.9083,5.87,5.9006,32900.0
2009-12-11 11:00:00,7.72,7.72,7.68,7.7,38300.0,5.9083,5.9083,5.8776,5.8929,38300.0
2009-12-11 11:30:00,7.7,7.72,7.68,7.7,42800.0,5.8929,5.9083,5.8776,5.8929,42800.0
2009-12-11 12:00:00,7.7,7.73,7.7,7.72,158700.0,5.8929,5.9159,5.8929,5.9083,158700.0
2009-12-11 12:30:00,7.72,7.73,7.71,7.72,33800.0,5.9083,5.9159,5.9006,5.9083,33800.0
2009-12-11 13:00:00,7.73,7.75,7.72,7.75,37500.0,5.9159,5.9312,5.9083,5.9312,37500.0
2009-12-11 13:30:00,7.75,7.75,7.73,7.74,26800.0,5.9312,5.9312,5.9159,5.9236,26800.0
2009-12-11 14:00:00,7.75,7.76,7.7,7.71,53200.0,5.9312,5.9389,5.8929,5.9006,53200.0
2009-12-11 14:30:00,7.72,7.75,7.72,7.74,34200.0,5.9083,5.9312,5.9083,5.9236,34200.0
2009-12-11 15:00:00,7.74,7.75,7.73,7.75,49400.0,5.9236,5.9312,5.9159,5.9312,49400.0
2009-12-11 15:30:00,7.75,7.76,7.71,7.75,153100.0,5.9312,5.9389,5.9006,5.9312,153100.0
2009-12-14 09:30:00,7.8,7.88,7.8,7.86,35700.0,5.9695,6.0307,5.9695,6.0154,35700.0
2009-12-14 10:00:00,7.86,7.86,7.76,7.78,46200.0,6.0154,6.0154,5.9389,5.9542,46200.0
2009-12-14 10:30:00,7.78,7.79,7.77,7.77,25200.0,5.9542,5.9618,5.9465,5.9465,25200.0
2009-12-14 11:00:00,7.78,7.79,7.77,7.78,37800.0,5.9542,5.9618,5.9465,5.9542,37800.0
2009-12-14 11:30:00,7.78,7.78,7.76,7.77,46700.0,5.9542,5.9542,5.9389,5.9465,46700.0
2009-12-14 12:00:00,7.77,7.79,7.76,7.78,40400.0,5.9465,5.9618,5.9389,5.9542,40400.0
2009-12-14 12:30:00,7.78,7.79,7.78,7.78,16900.0,5.9542,5.9618,5.9542,5.9542,16900.0
2009-12-14 13:00:00,7.78,7.79,7.77,7.78,27100.0,5.9542,5.9618,5.9465,5.9542,27100.0
2009-12-14 13:30:00,7.78,7.78,7.75,7.76,36500.0,5.9542,5.9542,5.9312,5.9389,36500.0
2009-12-14 14:00:00,7.76,7.76,7.75,7.76,34900.0,5.9389,5.9389,5.9312,5.9389,34900.0
2009-12-14 14:30:00,7.76,7.76,7.74,7.75,58000.0,5.9389,5.9389,5.9236,5.9312,58000.0
2009-12-14 15:00:00,7.75,7.77,7.74,7.77,256800.0,5.9312,5.9465,5.9236,5.9465,256800.0
2009-12-14 15:30:00,7.77,7.77,7.74,7.76,193700.0,5.9465,5.9465,5.9236,5.9389,193700.0
2009-12-15 09:30:00,7.71,7.78,7.67,7.73,48700.0,5.9006,5.9542,5.87,5.9159,48700.0
2009-12-15 10:00:00,7.72,7.75,7.72,7.75,49700.0,5.9083,5.9312,5.9083,5.9312,49700.0
2009-12-15 10:30:00,7.75,7.76,7.73,7.76,73100.0,5.9312,5.9389,5.9159,5.9389,73100.0
2009-12-15 11:00:00,7.76,7.76,7.73,7.75,68800.0,5.9389,5.9389,5.9159,5.9312,68800.0
2009-12-15 11:30:00,7.75,7.75,7.72,7.75,268300.0,5.9312,5.9312,5.9083,5.9312,268300.0
2009-12-15 12:00:00,7.75,7.75,7.7,7.71,140800.0,5.9312,5.9312,5.8929,5.9006,140800.0
2009-12-15 12:30:00,7.71,7.71,7.68,7.7,391600.0,5.9006,5.9006,5.8776,5.8929,391600.0
2009-12-15 13:00:00,7.7,7.74,7.7,7.72,150500.0,5.8929,5.9236,5.8929,5.9083,150500.0
2009-12-15 13:30:00,7.72,7.73,7.69,7.7,84500.0,5.9083,5.9159,5.8853,5.8929,84500.0
2009-12-15 14:00:00,7.71,7.72,7.68,7.69,89800.0,5.9006,5.9083,5.8776,5.8853,89800.0
2009-12-15 14:30:00,7.69,7.71,7.68,7.69,219800.0,5.8853,5.9006,5.8776,5.8853,219800.0
2009-12-15 15:00:00,7.7,7.7,7.67,7.69,143900.0,5.8929,5.8929,5.87,5.8853,143900.0
2009-12-15 15:30:00,7.69,7.7,7.67,7.69,514900.0,5.8853,5.8929,5.87,5.8853,514900.0
2009-12-16 09:30:00,7.69,7.7,7.66,7.69,80800.0,5.8853,5.8929,5.8623,5.8853,80800.0
2009-12-16 10:00:00,7.69,7.69,7.64,7.65,53600.0,5.8853,5.8853,5.847,5.8547,53600.0
2009-12-16 10:30:00,7.64,7.65,7.62,7.62,50300.0,5.847,5.8547,5.8317,5.8317,50300.0
2009-12-16 11:00:00,7.63,7.63,7.61,7.63,37800.0,5.8394,5.8394,5.8241,5.8394,37800.0
2009-12-16 11:30:00,7.63,7.65,7.62,7.62,313700.0,5.8394,5.8547,5.8317,5.8317,313700.0
2009-12-16 12:00:00,7.62,7.63,7.61,7.62,65000.0,5.8317,5.8394,5.8241,5.8317,65000.0
2009-12-16 12:30:00,7.61,7.62,7.59,7.6,88900.0,5.8241,5.8317,5.8088,5.8164,88900.0
2009-12-16 13:00:00,7.6,7.61,7.59,7.6,55800.0,5.8164,5.8241,5.8088,5.8164,55800.0
2009-12-16 13:30:00,7.6,7.61,7.59,7.6,36400.0,5.8164,5.8241,5.8088,5.8164,36400.0
2009-12-16 14:00:00,7.6,7.61,7.58,7.59,120100.0,5.8164,5.8241,5.8011,5.8088,120100.0
2009-12-16 14:30:00,7.59,7.61,7.57,7.59,274400.0,5.8088,5.8241,5.7935,5.8088,274400.0
2009-12-16 15:00:00,7.59,7.61,7.56,7.6,779100.0,5.8088,5.8241,5.7858,5.8164,779100.0
2009-12-16 15:30:00,7.6,7.7,7.6,7.69,399800.0,5.8164,5.8929,5.8164,5.8853,399800.0
2009-12-17 09:30:00,7.66,7.74,7.64,7.65,47800.0,5.8623,5.9236,5.847,5.8547,47800.0
2009-12-17 10:00:00,7.65,7.72,7.64,7.69,82800.0,5.8547,5.9083,5.847,5.8853,82800.0
2009-12-17 10:30:00,7.7,7.72,7.69,7.72,61500.0,5.8929,5.9083,5.8853,5.9083,61500.0
2009-12-17 11:00:00,7.72,7.76,7.71,7.76,64300.0,5.9083,5.9389,5.9006,5.9389,64300.0
2009-12-17 11:30:00,7.76,7.76,7.73,7.75,69400.0,5.9389,5.9389,5.9159,5.9312,69400.0
2009-12-17 12:00:00,7.75,7.76,7.72,7.72,31300.0,5.9312,5.9389,5.9083,5.9083,31300.0
2009-12-17 12:30:00,7.72,7.73,7.69,7.7,78200.0,5.9083,5.9159,5.8853,5.8929,78200.0
2009-12-17 13:00:00,7.7,7.72,7.69,7.71,28400.0,5.8929,5.9083,5.8853,5.9006,28400.0
2009-12-17 13:30:00,7.71,7.74,7.71,7.74,20400.0,5.9006,5.9236,5.9006,5.9236,20400.0
2009-12-17 14:00:00,7.74,7.77,7.73,7.76,60100.0,5.9236,5.9465,5.9159,5.9389,60100.0
2009-12-17 14:30:00,7.75,7.76,7.74,7.76,49500.0,5.9312,5.9389,5.9236,5.9389,49500.0
2009-12-17 15:00:00,7.75,7.76,7.72,7.73,74900.0,5.9312,5.9389,5.9083,5.9159,74900.0
2009-12-17 15:30:00,7.73,7.74,7.7,7.73,239400.0,5.9159,5.9236,5.8929,5.9159,239400.0
2009-12-18 09:30:00,7.75,7.77,7.66,7.66,331000.0,5.9312,5.9465,5.8623,5.8623,331000.0
2009-12-18 10:00:00,7.66,7.67,7.64,7.66,42500.0,5.8623,5.87,5.847,5.8623,42500.0
2009-12-18 10:30:00,7.66,7.69,7.61,7.66,71000.0,5.8623,5.8853,5.8241,5.8623,71000.0
2009-12-18 11:00:00,7.66,7.66,7.61,7.65,42600.0,5.8623,5.8623,5.8241,5.8547,42600.0
2009-12-18 11:30:00,7.64,7.64,7.6,7.6,54500.0,5.847,5.847,5.8164,5.8164,54500.0
2009-12-18 12:00:00,7.61,7.62,7.6,7.62,34300.0,5.8241,5.8317,5.8164,5.8317,34300.0
2009-12-18 12:30:00,7.62,7.69,7.61,7.68,74000.0,5.8317,5.8853,5.8241,5.8776,74000.0
2009-12-18 13:00:00,7.67,7.72,7.66,7.7,57200.0,5.87,5.9083,5.8623,5.8929,57200.0
2009-12-18 13:30:00,7.7,7.71,7.69,7.71,34100.0,5.8929,5.9006,5.8853,5.9006,34100.0
2009-12-18 14:00:00,7.71,7.74,7.7,7.72,45700.0,5.9006,5.9236,5.8929,5.9083,45700.0
2009-12-18 14:30:00,7.71,7.74,7.7,7.73,87600.0,5.9006,5.9236,5.8929,5.9159,87600.0
2009-12-18 15:00:00,7.74,7.74,7.69,7.69,43000.0,5.9236,5.9236,5.8853,5.8853,43000.0
2009-12-18 15:30:00,7.7,7.77,7.69,7.77,207100.0,5.8929,5.9465,5.8853,5.9465,207100.0
2009-12-21 09:30:00,7.8,7.92,7.8,7.89,89800.0,5.9695,6.0613,5.9695,6.0384,89800.0
2009-12-21 10:00:00,7.89,7.95,7.89,7.91,78700.0,6.0384,6.0843,6.0384,6.0537,78700.0
2009-12-21 10:30:00,7.91,7.91,7.86,7.9,26200.0,6.0537,6.0537,6.0154,6.046,26200.0
2009-12-21 11:00:00,7.9,7.9,7.87,7.88,25300.0,6.046,6.046,6.023,6.0307,25300.0
2009-12-21 11:30:00,7.88,7.89,7.87,7.87,37500.0,6.0307,6.0384,6.023,6.023,37500.0
2009-12-21 12:00:00,7.88,7.89,7.85,7.85,56200.0,6.0307,6.0384,6.0077,6.0077,56200.0
2009-12-21 12:30:00,7.85,7.87,7.82,7.87,46300.0,6.0077,6.023,5.9848,6.023,46300.0
2009-12-21 13:00:00,7.87,7.9,7.87,7.9,28000.0,6.023,6.046,6.023,6.046,28000.0
2009-12-21 13:30:00,7.9,7.9,7.89,7.9,31100.0,6.046,6.046,6.0384,6.046,31100.0
2009-12-21 14:00:00,7.9,7.93,7.89,7.91,52600.0,6.046,6.069,6.0384,6.0537,52600.0
2009-12-21 14:30:00,7.91,7.93,7.91,7.92,34900.0,6.0537,6.069,6.0537,6.0613,34900.0
2009-12-21 15:00:00,7.92,7.93,7.89,7.9,78200.0,6.0613,6.069,6.0384,6.046,78200.0
2009-12-21 15:30:00,7.9,7.93,7.9,7.93,192600.0,6.046,6.069,6.046,6.069,192600.0
2009-12-22 09:30:00,7.99,8.04,7.93,8.0,220700.0,6.1149,6.1532,6.069,6.1225,220700.0
2009-12-22 10:00:00,8.01,8.03,7.97,7.98,103300.0,6.1302,6.1455,6.0996,6.1072,103300.0
2009-12-22 10:30:00,7.97,7.98,7.92,7.93,90100.0,6.0996,6.1072,6.0613,6.069,90100.0
2009-12-22 11:00:00,7.93,7.98,7.88,7.88,152800.0,6.069,6.1072,6.0307,6.0307,152800.0
2009-12-22 11:30:00,7.88,7.89,7.84,7.89,108600.0,6.0307,6.0384,6.0001,6.0384,108600.0
2009-12-22 12:00:00,7.88,7.95,7.88,7.94,128400.0,6.0307,6.0843,6.0307,6.0766,128400.0
2009-12-22 12:30:00,7.94,7.95,7.89,7.94,126500.0,6.0766,6.0843,6.0384,6.0766,126500.0
2009-12-22 13:00:00,7.94,7.96,7.93,7.95,94200.0,6.0766,6.0919,6.069,6.0843,94200.0
2009-12-22 13:30:00,7.95,7.97,7.94,7.95,53300.0,6.0843,6.0996,6.0766,6.0843,53300.0
2009-12-22 14:00:00,7.95,7.97,7.93,7.94,64400.0,6.0843,6.0996,6.069,6.0766,64400.0
2009-12-22 14:30:00,7.93,7.96,7.93,7.95,51100.0,6.069,6.0919,6.069,6.0843,51100.0
2009-12-22 15:00:00,7.95,7.97,7.94,7.97,58200.0,6.0843,6.0996,6.0766,6.0996,58200.0
2009-12-22 15:30:00,7.97,8.0,7.96,8.0,146100.0,6.0996,6.1225,6.0919,6.1225,146100.0
2009-12-23 09:30:00,8.0,8.07,8.0,8.05,76700.0,6.1225,6.1761,6.1225,6.1608,76700.0
2009-12-23 10:00:00,8.04,8.06,8.0,8.03,105700.0,6.1532,6.1685,6.1225,6.1455,105700.0
2009-12-23 10:30:00,8.03,8.06,8.01,8.04,120400.0,6.1455,6.1685,6.1302,6.1532,120400.0
2009-12-23 11:00:00,8.04,8.05,8.02,8.04,40000.0,6.1532,6.1608,6.1378,6.1532,40000.0
2009-12-23 11:30:00,8.05,8.06,8.03,8.05,62000.0,6.1608,6.1685,6.1455,6.1608,62000.0
2009-12-23 12:00:00,8.05,8.06,8.04,8.05,22300.0,6.1608,6.1685,6.1532,6.1608,22300.0
2009-12-23 12:30:00,8.05,8.07,8.05,8.07,45500.0,6.1608,6.1761,6.1608,6.1761,45500.0
2009-12-23 13:00:00,8.06,8.07,8.06,8.07,17500.0,6.1685,6.1761,6.1685,6.1761,17500.0
2009-12-23 13:30:00,8.07,8.09,8.06,8.09,58200.0,6.1761,6.1914,6.1685,6.1914,58200.0
2009-12-23 14:00:00,8.09,8.1,8.08,8.09,43900.0,6.1914,6.1991,6.1838,6.1914,43900.0
2009-12-23 14:30:00,8.09,8.09,8.08,8.08,32800.0,6.1914,6.1914,6.1838,6.1838,32800.0
2009-12-23 15:00:00,8.08,8.09,8.06,8.06,51500.0,6.1838,6.1914,6.1685,6.1685,51500.0
2009-12-23 15:30:00,8.06,8.07,8.04,8.05,77300.0,6.1685,6.1761,6.1532,6.1608,77300.0
2009-12-24 09:30:00,8.06,8.09,8.05,8.07,13600.0,6.1685,6.1914,6.1608,6.1761,13600.0
2009-12-24 10:00:00,8.07,8.08,8.03,8.03,19700.0,6.1761,6.1838,6.1455,6.1455,19700.0
2009-12-24 10:30:00,8.03,8.1,8.01,8.09,148900.0,6.1455,6.1991,6.1302,6.1914,148900.0
2009-12-24 11:00:00,8.09,8.09,8.03,8.03,38000.0,6.1914,6.1914,6.1455,6.1455,38000.0
2009-12-24 11:30:00,8.04,8.04,8.02,8.02,22000.0,6.1532,6.1532,6.1378,6.1378,22000.0
2009-12-24 12:00:00,8.02,8.03,8.01,8.01,25300.0,6.1378,6.1455,6.1302,6.1302,25300.0
2009-12-24 12:30:00,8.01,8.05,8.01,8.04,32500.0,6.1302,6.1608,6.1302,6.1532,32500.0
2009-12-28 09:30:00,8.05,8.09,8.0,8.07,29800.0,6.1608,6.1914,6.1225,6.1761,29800.0
2009-12-28 10:00:00,8.07,8.08,8.05,8.08,60000.0,6.1761,6.1838,6.1608,6.1838,60000.0
2009-12-28 10:30:00,8.08,8.1,8.07,8.09,52100.0,6.1838,6.1991,6.1761,6.1914,52100.0
2009-12-28 11:00:00,8.09,8.1,8.09,8.1,36300.0,6.1914,6.1991,6.1914,6.1991,36300.0
2009-12-28 11:30:00,8.09,8.1,8.09,8.09,25800.0,6.1914,6.1991,6.1914,6.1914,25800.0
2009-12-28 12:00:00,8.1,8.1,8.09,8.09,25500.0,6.1991,6.1991,6.1914,6.1914,25500.0
2009-12-28 12:30:00,8.1,8.1,8.09,8.1,34300.0,6.1991,6.1991,6.1914,6.1991,34300.0
2009-12-28 13:00:00,8.1,8.1,8.09,8.1,38900.0,6.1991,6.1991,6.1914,6.1991,38900.0
2009-12-28 13:30:00,8.1,8.1,8.09,8.09,43600.0,6.1991,6.1991,6.1914,6.1914,43600.0
2009-12-28 14:00:00,8.1,8.1,8.09,8.1,56300.0,6.1991,6.1991,6.1914,6.1991,56300.0
2009-12-28 14:30:00,8.09,8.13,8.06,8.08,264600.0,6.1914,6.222,6.1685,6.1838,264600.0
2009-12-28 15:00:00,8.09,8.09,8.07,8.07,55700.0,6.1914,6.1914,6.1761,6.1761,55700.0
2009-12-28 15:30:00,8.08,8.1,8.07,8.1,123600.0,6.1838,6.1991,6.1761,6.1991,123600.0
2009-12-29 09:30:00,8.07,8.18,8.07,8.18,56500.0,6.1761,6.2603,6.1761,6.2603,56500.0
2009-12-29 10:00:00,8.17,8.19,8.15,8.18,45800.0,6.2526,6.268,6.2373,6.2603,45800.0
2009-12-29 10:30:00,8.18,8.2,8.15,8.19,99000.0,6.2603,6.2756,6.2373,6.268,99000.0
2009-12-29 11:00:00,8.19,8.2,8.18,8.19,34200.0,6.268,6.2756,6.2603,6.268,34200.0
2009-12-29 11:30:00,8.19,8.2,8.17,8.19,72500.0,6.268,6.2756,6.2526,6.268,72500.0
2009-12-29 12:00:00,8.2,8.24,8.19,8.24,68200.0,6.2756,6.3062,6.268,6.3062,68200.0
2009-12-29 12:30:00,8.23,8.3,8.23,8.27,120600.0,6.2986,6.3521,6.2986,6.3292,120600.0
2009-12-29 13:00:00,8.27,8.27,8.25,8.26,34000.0,6.3292,6.3292,6.3139,6.3215,34000.0
2009-12-29 13:30:00,8.25,8.28,8.25,8.27,51400.0,6.3139,6.3368,6.3139,6.3292,51400.0
2009-12-29 14:00:00,8.26,8.27,8.25,8.26,12000.0,6.3215,6.3292,6.3139,6.3215,12000.0
2009-12-29 14:30:00,8.25,8.26,8.24,8.25,44600.0,6.3139,6.3215,6.3062,6.3139,44600.0
2009-12-29 15:00:00,8.25,8.3,8.24,8.27,72000.0,6.3139,6.3521,6.3062,6.3292,72000.0
2009-12-29 15:30:00,8.27,8.28,8.25,8.25,104900.0,6.3292,6.3368,6.3139,6.3139,104900.0
2009-12-30 09:30:00,8.24,8.27,8.21,8.25,45400.0,6.3062,6.3292,6.2833,6.3139,45400.0
2009-12-30 10:00:00,8.24,8.25,8.21,8.21,65300.0,6.3062,6.3139,6.2833,6.2833,65300.0
2009-12-30 10:30:00,8.22,8.27,8.21,8.25,150200.0,6.2909,6.3292,6.2833,6.3139,150200.0
2009-12-30 11:00:00,8.26,8.29,8.23,8.23,128400.0,6.3215,6.3445,6.2986,6.2986,128400.0
2009-12-30 11:30:00,8.23,8.25,8.17,8.17,118400.0,6.2986,6.3139,6.2526,6.2526,118400.0
2009-12-30 12:00:00,8.17,8.18,8.15,8.15,24900.0,6.2526,6.2603,6.2373,6.2373,24900.0
2009-12-30 12:30:00,8.15,8.16,8.12,8.12,26100.0,6.2373,6.245,6.2144,6.2144,26100.0
2009-12-30 13:00:00,8.13,8.15,8.06,8.06,66700.0,6.222,6.2373,6.1685,6.1685,66700.0
2009-12-30 13:30:00,8.06,8.07,8.06,8.07,22200.0,6.1685,6.1761,6.1685,6.1761,22200.0
2009-12-30 14:00:00,8.06,8.1,8.06,8.1,56800.0,6.1685,6.1991,6.1685,6.1991,56800.0
2009-12-30 14:30:00,8.1,8.13,8.09,8.12,31000.0,6.1991,6.222,6.1914,6.2144,31000.0
2009-12-30 15:00:00,8.13,8.14,8.09,8.13,90500.0,6.222,6.2297,6.1914,6.222,90500.0
2009-12-30 15:30:00,8.13,8.18,8.12,8.15,155600.0,6.222,6.2603,6.2144,6.2373,155600.0
2009-12-31 09:30:00,8.18,8.19,8.16,8.19,10400.0,6.2603,6.268,6.245,6.268,10400.0
2009-12-31 10:00:00,8.19,8.19,8.16,8.17,39300.0,6.268,6.268,6.245,6.2526,39300.0
2009-12-31 10:30:00,8.17,8.21,8.17,8.2,39600.0,6.2526,6.2833,6.2526,6.2756,39600.0
2009-12-31 11:00:00,8.2,8.21,8.18,8.19,49000.0,6.2756,6.2833,6.2603,6.268,49000.0
2009-12-31 11:30:00,8.19,8.22,8.18,8.21,74000.0,6.268,6.2909,6.2603,6.2833,74000.0
2009-12-31 12:00:00,8.2,8.21,8.17,8.17,34200.0,6.2756,6.2833,6.2526,6.2526,34200.0
2009-12-31 12:30:00,8.17,8.18,8.15,8.15,38200.0,6.2526,6.2603,6.2373,6.2373,38200.0
2009-12-31 13:00:00,8.15,8.16,8.14,8.15,24700.0,6.2373,6.245,6.2297,6.2373,24700.0
2009-12-31 13:30:00,8.15,8.15,8.13,8.13,29400.0,6.2373,6.2373,6.222,6.222,29400.0
2009-12-31 14:00:00,8.13,8.2,8.13,8.18,133800.0,6.222,6.2756,6.222,6.2603,133800.0
2009-12-31 14:30:00,8.18,8.18,8.16,8.18,36900.0,6.2603,6.2603,6.245,6.2603,36900.0
2009-12-31 15:00:00,8.18,8.22,8.16,8.2,135900.0,6.2603,6.2909,6.245,6.2756,135900.0
2009-12-31 15:30:00,8.21,8.21,8.11,8.17,565800.0,6.2833,6.2833,6.2067,6.2526,565800.0
2010-01-04 09:30:00,8.24,8.37,8.2,8.3,197500.0,6.3062,6.4057,6.2756,6.3521,197500.0
2010-01-04 10:00:00,8.31,8.43,8.3,8.42,163900.0,6.3598,6.4516,6.3521,6.444,163900.0
2010-01-04 10:30:00,8.43,8.48,8.36,8.36,120100.0,6.4516,6.4899,6.3981,6.3981,120100.0
2010-01-04 11:00:00,8.36,8.37,8.34,8.35,56400.0,6.3981,6.4057,6.3827,6.3904,56400.0
2010-01-04 11:30:00,8.35,8.35,8.32,8.33,53500.0,6.3904,6.3904,6.3674,6.3751,53500.0
2010-01-04 12:00:00,8.32,8.33,8.25,8.25,77600.0,6.3674,6.3751,6.3139,6.3139,77600.0
2010-01-04 12:30:00,8.26,8.28,8.24,8.24,77700.0,6.3215,6.3368,6.3062,6.3062,77700.0
2010-01-04 13:00:00,8.24,8.34,8.24,8.33,150800.0,6.3062,6.3827,6.3062,6.3751,150800.0
2010-01-04 13:30:00,8.33,8.33,8.28,8.28,32300.0,6.3751,6.3751,6.3368,6.3368,32300.0
2010-01-04 14:00:00,8.29,8.29,8.27,8.28,35300.0,6.3445,6.3445,6.3292,6.3368,35300.0
2010-01-04 14:30:00,8.28,8.31,8.27,8.3,83900.0,6.3368,6.3598,6.3292,6.3521,83900.0
2010-01-04 15:00:00,8.3,8.3,8.29,8.3,55300.0,6.3521,6.3521,6.3445,6.3521,55300.0
2010-01-04 15:30:00,8.29,8.33,8.29,8.32,161100.0,6.3445,6.3751,6.3445,6.3674,161100.0
2010-01-05 09:30:00,8.33,8.43,8.29,8.39,122000.0,6.3751,6.4516,6.3445,6.421,122000.0
2010-01-05 10:00:00,8.39,8.48,8.39,8.46,168900.0,6.421,6.4899,6.421,6.4746,168900.0
2010-01-05 10:30:00,8.45,8.47,8.43,8.45,45600.0,6.4669,6.4822,6.4516,6.4669,45600.0
2010-01-05 11:00:00,8.46,8.46,8.43,8.44,259900.0,6.4746,6.4746,6.4516,6.4593,259900.0
2010-01-05 11:30:00,8.43,8.43,8.39,8.41,46500.0,6.4516,6.4516,6.421,6.4363,46500.0
2010-01-05 12:00:00,8.41,8.43,8.4,8.41,36800.0,6.4363,6.4516,6.4287,6.4363,36800.0
2010-01-05 12:30:00,8.41,8.41,8.4,8.41,46500.0,6.4363,6.4363,6.4287,6.4363,46500.0
2010-01-05 13:00:00,8.4,8.42,8.4,8.41,59200.0,6.4287,6.444,6.4287,6.4363,59200.0
2010-01-05 13:30:00,8.41,8.43,8.4,8.4,41700.0,6.4363,6.4516,6.4287,6.4287,41700.0
2010-01-05 14:00:00,8.4,8.41,8.38,8.4,79600.0,6.4287,6.4363,6.4134,6.4287,79600.0
2010-01-05 14:30:00,8.4,8.41,8.39,8.41,32800.0,6.4287,6.4363,6.421,6.4363,32800.0
2010-01-05 15:00:00,8.4,8.41,8.37,8.38,108900.0,6.4287,6.4363,6.4057,6.4134,108900.0
2010-01-05 15:30:00,8.38,8.4,8.37,8.38,267600.0,6.4134,6.4287,6.4057,6.4134,267600.0
2010-01-06 09:30:00,8.36,8.43,8.32,8.32,63400.0,6.3981,6.4516,6.3674,6.3674,63400.0
2010-01-06 10:00:00,8.32,8.32,8.26,8.29,84600.0,6.3674,6.3674,6.3215,6.3445,84600.0
2010-01-06 10:30:00,8.29,8.34,8.29,8.33,104200.0,6.3445,6.3827,6.3445,6.3751,104200.0
2010-01-06 11:00:00,8.33,8.34,8.32,8.32,19900.0,6.3751,6.3827,6.3674,6.3674,19900.0
2010-01-06 11:30:00,8.33,8.34,8.32,8.32,79500.0,6.3751,6.3827,6.3674,6.3674,79500.0
2010-01-06 12:00:00,8.31,8.32,8.27,8.3,67700.0,6.3598,6.3674,6.3292,6.3521,67700.0
2010-01-06 12:30:00,8.3,8.34,8.3,8.32,95700.0,6.3521,6.3827,6.3521,6.3674,95700.0
2010-01-06 13:00:00,8.33,8.33,8.3,8.31,45600.0,6.3751,6.3751,6.3521,6.3598,45600.0
2010-01-06 13:30:00,8.32,8.32,8.27,8.27,36600.0,6.3674,6.3674,6.3292,6.3292,36600.0
2010-01-06 14:00:00,8.28,8.32,8.27,8.3,70200.0,6.3368,6.3674,6.3292,6.3521,70200.0
2010-01-06 14:30:00,8.3,8.33,8.28,8.31,47100.0,6.3521,6.3751,6.3368,6.3598,47100.0
2010-01-06 15:00:00,8.32,8.32,8.29,8.32,65300.0,6.3674,6.3674,6.3445,6.3674,65300.0
2010-01-06 15:30:00,8.31,8.34,8.3,8.31,161700.0,6.3598,6.3827,6.3521,6.3598,161700.0
2010-01-07 09:30:00,8.32,8.38,8.25,8.33,65500.0,6.3674,6.4134,6.3139,6.3751,65500.0
2010-01-07 10:00:00,8.33,8.38,8.32,8.38,40000.0,6.3751,6.4134,6.3674,6.4134,40000.0
2010-01-07 10:30:00,8.37,8.4,8.34,8.36,94300.0,6.4057,6.4287,6.3827,6.3981,94300.0
2010-01-07 11:00:00,8.36,8.37,8.34,8.37,85800.0,6.3981,6.4057,6.3827,6.4057,85800.0
2010-01-07 11:30:00,8.37,8.38,8.35,8.36,75700.0,6.4057,6.4134,6.3904,6.3981,75700.0
2010-01-07 12:00:00,8.35,8.39,8.35,8.37,144300.0,6.3904,6.421,6.3904,6.4057,144300.0
2010-01-07 12:30:00,8.36,8.4,8.28,8.29,175000.0,6.3981,6.4287,6.3368,6.3445,175000.0
2010-01-07 13:00:00,8.28,8.31,8.28,8.29,96300.0,6.3368,6.3598,6.3368,6.3445,96300.0
2010-01-07 13:30:00,8.28,8.3,8.23,8.26,124300.0,6.3368,6.3521,6.2986,6.3215,124300.0
2010-01-07 14:00:00,8.25,8.33,8.25,8.33,87000.0,6.3139,6.3751,6.3139,6.3751,87000.0
2010-01-07 14:30:00,8.32,8.36,8.3,8.36,85300.0,6.3674,6.3981,6.3521,6.3981,85300.0
2010-01-07 15:00:00,8.36,8.45,8.35,8.43,98400.0,6.3981,6.4669,6.3904,6.4516,98400.0
2010-01-07 15:30:00,8.44,8.49,8.43,8.49,175500.0,6.4593,6.4975,6.4516,6.4975,175500.0
2010-01-08 09:30:00,8.48,8.48,8.4,8.43,36400.0,6.4899,6.4899,6.4287,6.4516,36400.0
2010-01-08 10:00:00,8.43,8.44,8.36,8.36,37900.0,6.4516,6.4593,6.3981,6.3981,37900.0
2010-01-08 10:30:00,8.36,8.37,8.32,8.34,85100.0,6.3981,6.4057,6.3674,6.3827,85100.0
2010-01-08 11:00:00,8.34,8.35,8.33,8.34,57400.0,6.3827,6.3904,6.3751,6.3827,57400.0
2010-01-08 11:30:00,8.34,8.34,8.3,8.32,100900.0,6.3827,6.3827,6.3521,6.3674,100900.0
2010-01-08 12:00:00,8.31,8.32,8.28,8.29,80900.0,6.3598,6.3674,6.3368,6.3445,80900.0
2010-01-08 12:30:00,8.29,8.29,8.26,8.26,39500.0,6.3445,6.3445,6.3215,6.3215,39500.0
2010-01-08 13:00:00,8.27,8.34,8.26,8.34,83500.0,6.3292,6.3827,6.3215,6.3827,83500.0
2010-01-08 13:30:00,8.34,8.36,8.34,8.35,75700.0,6.3827,6.3981,6.3827,6.3904,75700.0
2010-01-08 14:00:00,8.35,8.37,8.35,8.37,28300.0,6.3904,6.4057,6.3904,6.4057,28300.0
2010-01-08 14:30:00,8.37,8.37,8.34,8.36,33200.0,6.4057,6.4057,6.3827,6.3981,33200.0
2010-01-08 15:00:00,8.35,8.38,8.35,8.37,53200.0,6.3904,6.4134,6.3904,6.4057,53200.0
2010-01-08 15:30:00,8.36,8.37,8.32,8.35,133900.0,6.3981,6.4057,6.3674,6.3904,133900.0
2010-01-11 09:30:00,8.46,8.46,8.32,8.32,60900.0,6.4746,6.4746,6.3674,6.3674,60900.0
2010-01-11 10:00:00,8.32,8.32,8.27,8.31,55400.0,6.3674,6.3674,6.3292,6.3598,55400.0
2010-01-11 10:30:00,8.31,8.31,8.27,8.31,48700.0,6.3598,6.3598,6.3292,6.3598,48700.0
2010-01-11 11:00:00,8.31,8.31,8.3,8.3,15100.0,6.3598,6.3598,6.3521,6.3521,15100.0
2010-01-11 11:30:00,8.3,8.31,8.28,8.29,53800.0,6.3521,6.3598,6.3368,6.3445,53800.0
2010-01-11 12:00:00,8.28,8.29,8.27,8.27,36100.0,6.3368,6.3445,6.3292,6.3292,36100.0
2010-01-11 12:30:00,8.27,8.28,8.27,8.28,26000.0,6.3292,6.3368,6.3292,6.3368,26000.0
2010-01-11 13:00:00,8.28,8.28,8.26,8.27,20100.0,6.3368,6.3368,6.3215,6.3292,20100.0
2010-01-11 13:30:00,8.27,8.27,8.25,8.26,55700.0,6.3292,6.3292,6.3139,6.3215,55700.0
2010-01-11 14:00:00,8.26,8.26,8.24,8.25,47800.0,6.3215,6.3215,6.3062,6.3139,47800.0
2010-01-11 14:30:00,8.26,8.26,8.25,8.25,26500.0,6.3215,6.3215,6.3139,6.3139,26500.0
2010-01-11 15:00:00,8.26,8.26,8.25,8.26,53500.0,6.3215,6.3215,6.3139,6.3215,53500.0
2010-01-11 15:30:00,8.26,8.26,8.25,8.25,151200.0,6.3215,6.3215,6.3139,6.3139,151200.0
2010-01-12 09:30:00,8.23,8.25,8.19,8.21,80000.0,6.2986,6.3139,6.268,6.2833,80000.0
2010-01-12 10:00:00,8.21,8.23,8.17,8.17,44700.0,6.2833,6.2986,6.2526,6.2526,44700.0
2010-01-12 10:30:00,8.17,8.21,8.15,8.2,57300.0,6.2526,6.2833,6.2373,6.2756,57300.0
2010-01-12 11:00:00,8.2,8.22,8.2,8.21,45700.0,6.2756,6.2909,6.2756,6.2833,45700.0
2010-01-12 11:30:00,8.21,8.23,8.21,8.23,30500.0,6.2833,6.2986,6.2833,6.2986,30500.0
2010-01-12 12:00:00,8.23,8.23,8.15,8.16,47600.0,6.2986,6.2986,6.2373,6.245,47600.0
2010-01-12 12:30:00,8.16,8.16,8.15,8.15,39800.0,6.245,6.245,6.2373,6.2373,39800.0
2010-01-12 13:00:00,8.16,8.16,8.11,8.13,44300.0,6.245,6.245,6.2067,6.222,44300.0
2010-01-12 13:30:00,8.13,8.13,8.11,8.11,29900.0,6.222,6.222,6.2067,6.2067,29900.0
2010-01-12 14:00:00,8.12,8.12,8.09,8.09,46000.0,6.2144,6.2144,6.1914,6.1914,46000.0
2010-01-12 14:30:00,8.1,8.12,8.09,8.11,85200.0,6.1991,6.2144,6.1914,6.2067,85200.0
2010-01-12 15:00:00,8.12,8.13,8.1,8.12,84600.0,6.2144,6.222,6.1991,6.2144,84600.0
2010-01-12 15:30:00,8.12,8.12,8.1,8.1,141100.0,6.2144,6.2144,6.1991,6.1991,141100.0
2010-01-13 09:30:00,8.12,8.18,8.09,8.1,67000.0,6.2447,6.2908,6.2216,6.2293,67000.0
2010-01-13 10:00:00,8.1,8.12,8.02,8.02,66600.0,6.2293,6.2447,6.1678,6.1678,66600.0
2010-01-13 10:30:00,8.02,8.11,8.02,8.11,40300.0,6.1678,6.237,6.1678,6.237,40300.0
2010-01-13 11:00:00,8.12,8.13,8.08,8.11,46800.0,6.2447,6.2524,6.2139,6.237,46800.0
2010-01-13 11:30:00,8.11,8.15,8.11,8.14,65200.0,6.237,6.2678,6.237,6.2601,65200.0
2010-01-13 12:00:00,8.14,8.15,8.13,8.15,42500.0,6.2601,6.2678,6.2524,6.2678,42500.0
2010-01-13 12:30:00,8.14,8.15,8.12,8.15,61700.0,6.2601,6.2678,6.2447,6.2678,61700.0
2010-01-13 13:00:00,8.15,8.15,8.13,8.13,33300.0,6.2678,6.2678,6.2524,6.2524,33300.0
2010-01-13 13:30:00,8.13,8.15,8.13,8.14,53300.0,6.2524,6.2678,6.2524,6.2601,53300.0
2010-01-13 14:00:00,8.15,8.15,8.11,8.15,36700.0,6.2678,6.2678,6.237,6.2678,36700.0
2010-01-13 14:30:00,8.15,8.21,8.14,8.2,78200.0,6.2678,6.3139,6.2601,6.3062,78200.0
2010-01-13 15:00:00,8.2,8.2,8.17,8.18,57600.0,6.3062,6.3062,6.2831,6.2908,57600.0
2010-01-13 15:30:00,8.17,8.21,8.16,8.2,163200.0,6.2831,6.3139,6.2755,6.3062,163200.0
2010-01-14 09:30:00,8.21,8.23,8.18,8.19,30300.0,6.3139,6.3293,6.2908,6.2985,30300.0
2010-01-14 10:00:00,8.19,8.23,8.19,8.23,32400.0,6.2985,6.3293,6.2985,6.3293,32400.0
2010-01-14 10:30:00,8.23,8.27,8.21,8.26,67400.0,6.3293,6.3601,6.3139,6.3524,67400.0
2010-01-14 11:00:00,8.26,8.27,8.23,8.24,31100.0,6.3524,6.3601,6.3293,6.337,31100.0
2010-01-14 11:30:00,8.23,8.25,8.23,8.25,40500.0,6.3293,6.3447,6.3293,6.3447,40500.0
2010-01-14 12:00:00,8.24,8.25,8.24,8.24,13800.0,6.337,6.3447,6.337,6.337,13800.0
2010-01-14 12:30:00,8.24,8.26,8.22,8.22,25500.0,6.337,6.3524,6.3216,6.3216,25500.0
2010-01-14 13:00:00,8.22,8.23,8.2,8.2,30300.0,6.3216,6.3293,6.3062,6.3062,30300.0
2010-01-14 13:30:00,8.2,8.21,8.16,8.18,36100.0,6.3062,6.3139,6.2755,6.2908,36100.0
2010-01-14 14:00:00,8.18,8.21,8.18,8.21,17500.0,6.2908,6.3139,6.2908,6.3139,17500.0
2010-01-14 14:30:00,8.2,8.21,8.2,8.2,20400.0,6.3062,6.3139,6.3062,6.3062,20400.0
2010-01-14 15:00:00,8.2,8.24,8.2,8.24,116100.0,6.3062,6.337,6.3062,6.337,116100.0
2010-01-14 15:30:00,8.24,8.27,8.21,8.22,190600.0,6.337,6.3601,6.3139,6.3216,190600.0
2010-01-15 09:30:00,8.27,8.28,8.12,8.12,45600.0,6.3601,6.3677,6.2447,6.2447,45600.0
2010-01-15 10:00:00,8.13,8.14,8.08,8.11,34900.0,6.2524,6.2601,6.2139,6.237,34900.0
2010-01-15 10:30:00,8.11,8.11,8.05,8.06,73800.0,6.237,6.237,6.1909,6.1986,73800.0
2010-01-15 11:00:00,8.06,8.07,8.03,8.04,33000.0,6.1986,6.2062,6.1755,6.1832,33000.0
2010-01-15 11:30:00,8.04,8.06,8.03,8.04,23500.0,6.1832,6.1986,6.1755,6.1832,23500.0
2010-01-15 12:00:00,8.03,8.06,8.03,8.03,19200.0,6.1755,6.1986,6.1755,6.1755,19200.0
2010-01-15 12:30:00,8.03,8.04,8.01,8.04,32300.0,6.1755,6.1832,6.1601,6.1832,32300.0
2010-01-15 13:00:00,8.04,8.04,8.02,8.02,11900.0,6.1832,6.1832,6.1678,6.1678,11900.0
2010-01-15 13:30:00,8.03,8.03,7.99,8.0,63900.0,6.1755,6.1755,6.1447,6.1524,63900.0
2010-01-15 14:00:00,8.0,8.0,7.98,7.99,33600.0,6.1524,6.1524,6.137,6.1447,33600.0
2010-01-15 14:30:00,7.99,8.03,7.98,8.03,21200.0,6.1447,6.1755,6.137,6.1755,21200.0
2010-01-15 15:00:00,8.03,8.08,8.02,8.07,42500.0,6.1755,6.2139,6.1678,6.2062,42500.0
2010-01-15 15:30:00,8.08,8.08,7.99,7.99,160200.0,6.2139,6.2139,6.1447,6.1447,160200.0
2010-01-19 09:30:00,8.02,8.1,8.02,8.04,33500.0,6.1678,6.2293,6.1678,6.1832,33500.0
2010-01-19 10:00:00,8.05,8.07,8.03,8.07,62800.0,6.1909,6.2062,6.1755,6.2062,62800.0
2010-01-19 10:30:00,8.07,8.07,8.05,8.07,21600.0,6.2062,6.2062,6.1909,6.2062,21600.0
2010-01-19 11:00:00,8.06,8.1,8.06,8.09,30000.0,6.1986,6.2293,6.1986,6.2216,30000.0
2010-01-19 11:30:00,8.1,8.22,8.09,8.21,92400.0,6.2293,6.3216,6.2216,6.3139,92400.0
2010-01-19 12:00:00,8.21,8.25,8.21,8.24,67000.0,6.3139,6.3447,6.3139,6.337,67000.0
2010-01-19 12:30:00,8.23,8.24,8.22,8.22,20500.0,6.3293,6.337,6.3216,6.3216,20500.0
2010-01-19 13:00:00,8.22,8.22,8.18,8.18,20700.0,6.3216,6.3216,6.2908,6.2908,20700.0
2010-01-19 13:30:00,8.19,8.19,8.15,8.15,51400.0,6.2985,6.2985,6.2678,6.2678,51400.0
2010-01-19 14:00:00,8.15,8.19,8.15,8.18,70700.0,6.2678,6.2985,6.2678,6.2908,70700.0
2010-01-19 14:30:00,8.19,8.19,8.17,8.18,50900.0,6.2985,6.2985,6.2831,6.2908,50900.0
2010-01-19 15:00:00,8.18,8.18,8.14,8.17,73900.0,6.2908,6.2908,6.2601,6.2831,73900.0
2010-01-19 15:30:00,8.18,8.18,8.14,8.16,268700.0,6.2908,6.2908,6.2601,6.2755,268700.0
2010-01-20 09:30:00,8.13,8.27,8.13,8.16,91200.0,6.2524,6.3601,6.2524,6.2755,91200.0
2010-01-20 10:00:00,8.16,8.16,8.05,8.06,55000.0,6.2755,6.2755,6.1909,6.1986,55000.0
2010-01-20 10:30:00,8.05,8.08,8.03,8.04,53200.0,6.1909,6.2139,6.1755,6.1832,53200.0
2010-01-20 11:00:00,8.05,8.06,7.99,8.04,62800.0,6.1909,6.1986,6.1447,6.1832,62800.0
2010-01-20 11:30:00,8.04,8.07,8.03,8.07,27000.0,6.1832,6.2062,6.1755,6.2062,27000.0
2010-01-20 12:00:00,8.06,8.08,8.02,8.02,68800.0,6.1986,6.2139,6.1678,6.1678,68800.0
2010-01-20 12:30:00,8.03,8.04,8.01,8.02,45300.0,6.1755,6.1832,6.1601,6.1678,45300.0
2010-01-20 13:00:00,8.03,8.05,8.02,8.04,37500.0,6.1755,6.1909,6.1678,6.1832,37500.0
2010-01-20 13:30:00,8.04,8.09,8.03,8.05,54500.0,6.1832,6.2216,6.1755,6.1909,54500.0
2010-01-20 14:00:00,8.04,8.07,8.04,8.05,47500.0,6.1832,6.2062,6.1832,6.1909,47500.0
2010-01-20 14:30:00,8.05,8.07,8.02,8.02,90600.0,6.1909,6.2062,6.1678,6.1678,90600.0
2010-01-20 15:00:00,8.03,8.08,8.02,8.05,75200.0,6.1755,6.2139,6.1678,6.1909,75200.0
2010-01-20 15:30:00,8.05,8.07,8.01,8.02,214700.0,6.1909,6.2062,6.1601,6.1678,214700.0
2010-01-21 09:30:00,8.03,8.13,7.99,8.04,29800.0,6.1755,6.2524,6.1447,6.1832,29800.0
2010-01-21 10:00:00,8.04,8.14,8.02,8.07,108900.0,6.1832,6.2601,6.1678,6.2062,108900.0
2010-01-21 10:30:00,8.07,8.09,8.02,8.06,104900.0,6.2062,6.2216,6.1678,6.1986,104900.0
2010-01-21 11:00:00,8.06,8.07,8.01,8.01,73500.0,6.1986,6.2062,6.1601,6.1601,73500.0
2010-01-21 11:30:00,8.02,8.02,7.94,7.97,100900.0,6.1678,6.1678,6.1063,6.1293,100900.0
2010-01-21 12:00:00,7.97,8.02,7.96,7.96,50500.0,6.1293,6.1678,6.1216,6.1216,50500.0
2010-01-21 12:30:00,7.97,8.01,7.96,8.0,47900.0,6.1293,6.1601,6.1216,6.1524,47900.0
2010-01-21 13:00:00,8.0,8.01,7.97,7.99,40800.0,6.1524,6.1601,6.1293,6.1447,40800.0
2010-01-21 13:30:00,7.99,8.03,7.99,8.03,41200.0,6.1447,6.1755,6.1447,6.1755,41200.0
2010-01-21 14:00:00,8.03,8.04,7.98,8.01,66100.0,6.1755,6.1832,6.137,6.1601,66100.0
2010-01-21 14:30:00,8.0,8.01,7.97,8.0,45900.0,6.1524,6.1601,6.1293,6.1524,45900.0
2010-01-21 15:00:00,7.99,8.0,7.97,8.0,45200.0,6.1447,6.1524,6.1293,6.1524,45200.0
2010-01-21 15:30:00,7.99,8.01,7.96,7.96,88900.0,6.1447,6.1601,6.1216,6.1216,88900.0
2010-01-22 09:30:00,7.99,7.99,7.93,7.97,35100.0,6.1447,6.1447,6.0986,6.1293,35100.0
2010-01-22 10:00:00,7.96,7.96,7.88,7.95,41200.0,6.1216,6.1216,6.0601,6.114,41200.0
2010-01-22 10:30:00,7.95,8.05,7.94,8.05,47200.0,6.114,6.1909,6.1063,6.1909,47200.0
2010-01-22 11:00:00,8.06,8.07,8.0,8.02,48500.0,6.1986,6.2062,6.1524,6.1678,48500.0
2010-01-22 11:30:00,8.03,8.05,7.99,8.02,56000.0,6.1755,6.1909,6.1447,6.1678,56000.0
2010-01-22 12:00:00,8.02,8.04,8.0,8.01,19600.0,6.1678,6.1832,6.1524,6.1601,19600.0
2010-01-22 12:30:00,8.01,8.02,7.99,7.99,21600.0,6.1601,6.1678,6.1447,6.1447,21600.0
2010-01-22 13:00:00,8.0,8.0,7.98,7.98,23500.0,6.1524,6.1524,6.137,6.137,23500.0
2010-01-22 13:30:00,7.99,8.01,7.96,7.98,28000.0,6.1447,6.1601,6.1216,6.137,28000.0
2010-01-22 14:00:00,7.98,7.99,7.94,7.95,41500.0,6.137,6.1447,6.1063,6.114,41500.0
2010-01-22 14:30:00,7.94,7.95,7.9,7.91,39000.0,6.1063,6.114,6.0755,6.0832,39000.0
2010-01-22 15:00:00,7.91,7.92,7.79,7.82,120300.0,6.0832,6.0909,5.9909,6.014,120300.0
2010-01-22 15:30:00,7.82,7.87,7.82,7.83,141400.0,6.014,6.0524,6.014,6.0217,141400.0
2010-01-25 09:30:00,7.91,7.91,7.82,7.86,35200.0,6.0832,6.0832,6.014,6.0447,35200.0
2010-01-25 10:00:00,7.86,7.93,7.85,7.91,54700.0,6.0447,6.0986,6.037,6.0832,54700.0
2010-01-25 10:30:00,7.91,7.92,7.84,7.86,34400.0,6.0832,6.0909,6.0294,6.0447,34400.0
2010-01-25 11:00:00,7.85,7.87,7.81,7.81,41600.0,6.037,6.0524,6.0063,6.0063,41600.0
2010-01-25 11:30:00,7.8,7.82,7.79,7.8,72200.0,5.9986,6.014,5.9909,5.9986,72200.0
2010-01-25 12:00:00,7.8,7.81,7.79,7.79,23900.0,5.9986,6.0063,5.9909,5.9909,23900.0
2010-01-25 12:30:00,7.8,7.81,7.79,7.8,15500.0,5.9986,6.0063,5.9909,5.9986,15500.0
2010-01-25 13:00:00,7.81,7.81,7.76,7.78,54300.0,6.0063,6.0063,5.9678,5.9832,54300.0
2010-01-25 13:30:00,7.78,7.78,7.76,7.76,18600.0,5.9832,5.9832,5.9678,5.9678,18600.0
2010-01-25 14:00:00,7.77,7.79,7.77,7.79,23100.0,5.9755,5.9909,5.9755,5.9909,23100.0
2010-01-25 14:30:00,7.79,7.8,7.78,7.8,29200.0,5.9909,5.9986,5.9832,5.9986,29200.0
2010-01-25 15:00:00,7.8,7.8,7.79,7.79,28100.0,5.9986,5.9986,5.9909,5.9909,28100.0
2010-01-25 15:30:00,7.8,7.8,7.78,7.79,94100.0,5.9986,5.9986,5.9832,5.9909,94100.0
2010-01-26 09:30:00,7.77,7.78,7.67,7.76,53900.0,5.9755,5.9832,5.8986,5.9678,53900.0
2010-01-26 10:00:00,7.77,7.8,7.74,7.75,31700.0,5.9755,5.9986,5.9525,5.9601,31700.0
2010-01-26 10:30:00,7.75,7.76,7.72,7.75,60900.0,5.9601,5.9678,5.9371,5.9601,60900.0
2010-01-26 11:00:00,7.75,7.75,7.73,7.75,43100.0,5.9601,5.9601,5.9448,5.9601,43100.0
2010-01-26 11:30:00,7.74,7.76,7.73,7.74,52300.0,5.9525,5.9678,5.9448,5.9525,52300.0
2010-01-26 12:00:00,7.74,7.75,7.71,7.71,19900.0,5.9525,5.9601,5.9294,5.9294,19900.0
2010-01-26 12:30:00,7.72,7.73,7.71,7.72,37700.0,5.9371,5.9448,5.9294,5.9371,37700.0
2010-01-26 13:00:00,7.72,7.72,7.69,7.7,121500.0,5.9371,5.9371,5.914,5.9217,121500.0
2010-01-26 13:30:00,7.7,7.71,7.68,7.69,34200.0,5.9217,5.9294,5.9063,5.914,34200.0
2010-01-26 14:00:00,7.69,7.7,7.68,7.69,42500.0,5.914,5.9217,5.9063,5.914,42500.0
2010-01-26 14:30:00,7.69,7.71,7.68,7.69,57100.0,5.914,5.9294,5.9063,5.914,57100.0
2010-01-26 15:00:00,7.7,7.71,7.69,7.7,196600.0,5.9217,5.9294,5.914,5.9217,196600.0
2010-01-26 15:30:00,7.7,7.71,7.68,7.71,228800.0,5.9217,5.9294,5.9063,5.9294,228800.0
2010-01-27 09:30:00,7.69,7.74,7.63,7.72,29700.0,5.914,5.9525,5.8679,5.9371,29700.0
2010-01-27 10:00:00,7.72,7.74,7.68,7.73,39900.0,5.9371,5.9525,5.9063,5.9448,39900.0
2010-01-27 10:30:00,7.72,7.74,7.71,7.74,25100.0,5.9371,5.9525,5.9294,5.9525,25100.0
2010-01-27 11:00:00,7.73,7.74,7.7,7.72,31900.0,5.9448,5.9525,5.9217,5.9371,31900.0
2010-01-27 11:30:00,7.71,7.72,7.71,7.72,29200.0,5.9294,5.9371,5.9294,5.9371,29200.0
2010-01-27 12:00:00,7.72,7.73,7.7,7.71,15800.0,5.9371,5.9448,5.9217,5.9294,15800.0
2010-01-27 12:30:00,7.71,7.73,7.69,7.71,49400.0,5.9294,5.9448,5.914,5.9294,49400.0
2010-01-27 13:00:00,7.71,7.72,7.69,7.7,23600.0,5.9294,5.9371,5.914,5.9217,23600.0
2010-01-27 13:30:00,7.7,7.71,7.69,7.69,25300.0,5.9217,5.9294,5.914,5.914,25300.0
2010-01-27 14:00:00,7.7,7.7,7.65,7.68,61100.0,5.9217,5.9217,5.8832,5.9063,61100.0
2010-01-27 14:30:00,7.68,7.71,7.67,7.69,72600.0,5.9063,5.9294,5.8986,5.914,72600.0
2010-01-27 15:00:00,7.69,7.69,7.65,7.68,78200.0,5.914,5.914,5.8832,5.9063,78200.0
2010-01-27 15:30:00,7.68,7.7,7.67,7.68,148100.0,5.9063,5.9217,5.8986,5.9063,148100.0
2010-01-28 09:30:00,7.69,7.7,7.65,7.69,23800.0,5.914,5.9217,5.8832,5.914,23800.0
2010-01-28 10:00:00,7.68,7.69,7.66,7.67,28700.0,5.9063,5.914,5.8909,5.8986,28700.0
2010-01-28 10:30:00,7.68,7.72,7.66,7.67,24200.0,5.9063,5.9371,5.8909,5.8986,24200.0
2010-01-28 11:00:00,7.68,7.68,7.61,7.62,35400.0,5.9063,5.9063,5.8525,5.8602,35400.0
2010-01-28 11:30:00,7.61,7.61,7.56,7.58,36700.0,5.8525,5.8525,5.814,5.8294,36700.0
2010-01-28 12:00:00,7.57,7.6,7.56,7.57,21500.0,5.8217,5.8448,5.814,5.8217,21500.0
2010-01-28 12:30:00,7.57,7.63,7.57,7.63,22000.0,5.8217,5.8679,5.8217,5.8679,22000.0
2010-01-28 13:00:00,7.64,7.65,7.6,7.61,68400.0,5.8755,5.8832,5.8448,5.8525,68400.0
2010-01-28 13:30:00,7.61,7.61,7.58,7.58,33300.0,5.8525,5.8525,5.8294,5.8294,33300.0
2010-01-28 14:00:00,7.58,7.61,7.58,7.6,30600.0,5.8294,5.8525,5.8294,5.8448,30600.0
2010-01-28 14:30:00,7.6,7.61,7.58,7.61,69400.0,5.8448,5.8525,5.8294,5.8525,69400.0
2010-01-28 15:00:00,7.61,7.68,7.61,7.66,171400.0,5.8525,5.9063,5.8525,5.8909,171400.0
2010-01-28 15:30:00,7.65,7.71,7.63,7.63,241900.0,5.8832,5.9294,5.8679,5.8679,241900.0
2010-01-29 09:30:00,7.67,7.75,7.64,7.73,46600.0,5.8986,5.9601,5.8755,5.9448,46600.0
2010-01-29 10:00:00,7.73,7.75,7.7,7.75,44800.0,5.9448,5.9601,5.9217,5.9601,44800.0
2010-01-29 10:30:00,7.75,7.78,7.73,7.74,68000.0,5.9601,5.9832,5.9448,5.9525,68000.0
2010-01-29 11:00:00,7.75,7.75,7.72,7.72,106900.0,5.9601,5.9601,5.9371,5.9371,106900.0
2010-01-29 11:30:00,7.73,7.74,7.7,7.7,38100.0,5.9448,5.9525,5.9217,5.9217,38100.0
2010-01-29 12:00:00,7.7,7.73,7.7,7.72,45800.0,5.9217,5.9448,5.9217,5.9371,45800.0
2010-01-29 12:30:00,7.73,7.77,7.72,7.76,72300.0,5.9448,5.9755,5.9371,5.9678,72300.0
2010-01-29 13:00:00,7.76,7.78,7.74,7.77,47100.0,5.9678,5.9832,5.9525,5.9755,47100.0
2010-01-29 13:30:00,7.78,7.78,7.73,7.74,32700.0,5.9832,5.9832,5.9448,5.9525,32700.0
2010-01-29 14:00:00,7.74,7.77,7.72,7.73,139700.0,5.9525,5.9755,5.9371,5.9448,139700.0
2010-01-29 14:30:00,7.74,7.75,7.69,7.73,56600.0,5.9525,5.9601,5.914,5.9448,56600.0
2010-01-29 15:00:00,7.73,7.73,7.65,7.68,92700.0,5.9448,5.9448,5.8832,5.9063,92700.0
2010-01-29 15:30:00,7.69,7.71,7.65,7.65,340800.0,5.914,5.9294,5.8832,5.8832,340800.0
2010-02-01 09:30:00,7.69,7.76,7.65,7.65,71400.0,5.914,5.9678,5.8832,5.8832,71400.0
2010-02-01 10:00:00,7.66,7.69,7.62,7.66,81100.0,5.8909,5.914,5.8602,5.8909,81100.0
2010-02-01 10:30:00,7.66,7.69,7.64,7.64,34700.0,5.8909,5.914,5.8755,5.8755,34700.0
2010-02-01 11:00:00,7.64,7.68,7.63,7.68,65300.0,5.8755,5.9063,5.8679,5.9063,65300.0
2010-02-01 11:30:00,7.68,7.69,7.64,7.69,44100.0,5.9063,5.914,5.8755,5.914,44100.0
2010-02-01 12:00:00,7.69,7.69,7.67,7.69,117300.0,5.914,5.914,5.8986,5.914,117300.0
2010-02-01 12:30:00,7.68,7.76,7.68,7.76,54100.0,5.9063,5.9678,5.9063,5.9678,54100.0
2010-02-01 13:00:00,7.75,7.76,7.73,7.75,47000.0,5.9601,5.9678,5.9448,5.9601,47000.0
2010-02-01 13:30:00,7.75,7.8,7.74,7.79,45000.0,5.9601,5.9986,5.9525,5.9909,45000.0
2010-02-01 14:00:00,7.79,7.79,7.75,7.77,82900.0,5.9909,5.9909,5.9601,5.9755,82900.0
2010-02-01 14:30:00,7.77,7.78,7.72,7.73,66900.0,5.9755,5.9832,5.9371,5.9448,66900.0
2010-02-01 15:00:00,7.73,7.74,7.71,7.73,79300.0,5.9448,5.9525,5.9294,5.9448,79300.0
2010-02-01 15:30:00,7.74,7.75,7.72,7.75,122100.0,5.9525,5.9601,5.9371,5.9601,122100.0
2010-02-02 09:30:00,7.8,7.8,7.73,7.76,46900.0,5.9986,5.9986,5.9448,5.9678,46900.0
2010-02-02 10:00:00,7.77,7.81,7.74,7.81,88100.0,5.9755,6.0063,5.9525,6.0063,88100.0
2010-02-02 10:30:00,7.82,7.9,7.81,7.87,172400.0,6.014,6.0755,6.0063,6.0524,172400.0
2010-02-02 11:00:00,7.88,7.88,7.83,7.86,36900.0,6.0601,6.0601,6.0217,6.0447,36900.0
2010-02-02 11:30:00,7.86,7.87,7.82,7.82,46400.0,6.0447,6.0524,6.014,6.014,46400.0
2010-02-02 12:00:00,7.81,7.89,7.81,7.89,46300.0,6.0063,6.0678,6.0063,6.0678,46300.0
2010-02-02 12:30:00,7.88,7.89,7.86,7.88,52000.0,6.0601,6.0678,6.0447,6.0601,52000.0
2010-02-02 13:00:00,7.87,7.95,7.87,7.95,65200.0,6.0524,6.114,6.0524,6.114,65200.0
2010-02-02 13:30:00,7.95,7.98,7.92,7.92,70700.0,6.114,6.137,6.0909,6.0909,70700.0
2010-02-02 14:00:00,7.92,7.92,7.87,7.87,29200.0,6.0909,6.0909,6.0524,6.0524,29200.0
2010-02-02 14:30:00,7.88,7.88,7.86,7.86,20000.0,6.0601,6.0601,6.0447,6.0447,20000.0
2010-02-02 15:00:00,7.86,7.9,7.86,7.86,52100.0,6.0447,6.0755,6.0447,6.0447,52100.0
2010-02-02 15:30:00,7.86,7.86,7.81,7.82,170500.0,6.0447,6.0447,6.0063,6.014,170500.0
2010-02-03 09:30:00,7.79,7.84,7.74,7.81,43500.0,5.9909,6.0294,5.9525,6.0063,43500.0
2010-02-03 10:00:00,7.8,7.84,7.75,7.75,39500.0,5.9986,6.0294,5.9601,5.9601,39500.0
2010-02-03 10:30:00,7.75,7.78,7.74,7.77,39600.0,5.9601,5.9832,5.9525,5.9755,39600.0
2010-02-03 11:00:00,7.77,7.8,7.76,7.8,28800.0,5.9755,5.9986,5.9678,5.9986,28800.0
2010-02-03 11:30:00,7.79,7.8,7.75,7.75,47600.0,5.9909,5.9986,5.9601,5.9601,47600.0
2010-02-03 12:00:00,7.75,7.8,7.75,7.76,46300.0,5.9601,5.9986,5.9601,5.9678,46300.0
2010-02-03 12:30:00,7.75,7.79,7.75,7.78,40200.0,5.9601,5.9909,5.9601,5.9832,40200.0
2010-02-03 13:00:00,7.78,7.8,7.77,7.77,13000.0,5.9832,5.9986,5.9755,5.9755,13000.0
2010-02-03 13:30:00,7.77,7.8,7.77,7.77,13300.0,5.9755,5.9986,5.9755,5.9755,13300.0
2010-02-03 14:00:00,7.76,7.79,7.76,7.77,27700.0,5.9678,5.9909,5.9678,5.9755,27700.0
2010-02-03 14:30:00,7.78,7.79,7.77,7.78,16800.0,5.9832,5.9909,5.9755,5.9832,16800.0
2010-02-03 15:00:00,7.78,7.83,7.78,7.78,71500.0,5.9832,6.0217,5.9832,5.9832,71500.0
2010-02-03 15:30:00,7.79,7.79,7.78,7.79,46600.0,5.9909,5.9909,5.9832,5.9909,46600.0
2010-02-04 09:30:00,7.7,7.77,7.69,7.7,71400.0,5.9217,5.9755,5.914,5.9217,71400.0
2010-02-04 10:00:00,7.7,7.72,7.64,7.67,80600.0,5.9217,5.9371,5.8755,5.8986,80600.0
2010-02-04 10:30:00,7.66,7.72,7.66,7.7,91800.0,5.8909,5.9371,5.8909,5.9217,91800.0
2010-02-04 11:00:00,7.7,7.75,7.7,7.75,56100.0,5.9217,5.9601,5.9217,5.9601,56100.0
2010-02-04 11:30:00,7.74,7.75,7.69,7.74,56200.0,5.9525,5.9601,5.914,5.9525,56200.0
2010-02-04 12:00:00,7.74,7.75,7.71,7.74,32600.0,5.9525,5.9601,5.9294,5.9525,32600.0
2010-02-04 12:30:00,7.74,7.74,7.68,7.72,65500.0,5.9525,5.9525,5.9063,5.9371,65500.0
2010-02-04 13:00:00,7.72,7.72,7.7,7.71,24200.0,5.9371,5.9371,5.9217,5.9294,24200.0
2010-02-04 13:30:00,7.71,7.71,7.64,7.65,65000.0,5.9294,5.9294,5.8755,5.8832,65000.0
2010-02-04 14:00:00,7.65,7.65,7.59,7.63,45400.0,5.8832,5.8832,5.8371,5.8679,45400.0
2010-02-04 14:30:00,7.62,7.63,7.59,7.6,24000.0,5.8602,5.8679,5.8371,5.8448,24000.0
2010-02-04 15:00:00,7.59,7.62,7.54,7.55,83000.0,5.8371,5.8602,5.7986,5.8063,83000.0
2010-02-04 15:30:00,7.54,7.55,7.5,7.51,587000.0,5.7986,5.8063,5.7679,5.7756,587000.0
2010-02-05 09:30:00,7.51,7.56,7.33,7.38,132400.0,5.7756,5.814,5.6371,5.6756,132400.0
2010-02-05 10:00:00,7.39,7.45,7.38,7.45,57600.0,5.6833,5.7294,5.6756,5.7294,57600.0
2010-02-05 10:30:00,7.45,7.47,7.38,7.39,45000.0,5.7294,5.7448,5.6756,5.6833,45000.0
2010-02-05 11:00:00,7.38,7.43,7.38,7.42,34400.0,5.6756,5.714,5.6756,5.7064,34400.0
2010-02-05 11:30:00,7.41,7.42,7.4,7.42,24700.0,5.6987,5.7064,5.691,5.7064,24700.0
2010-02-05 12:00:00,7.42,7.47,7.42,7.47,19100.0,5.7064,5.7448,5.7064,5.7448,19100.0
2010-02-05 12:30:00,7.46,7.46,7.4,7.44,18700.0,5.7371,5.7371,5.691,5.7217,18700.0
2010-02-05 13:00:00,7.43,7.44,7.4,7.4,20900.0,5.714,5.7217,5.691,5.691,20900.0
2010-02-05 13:30:00,7.41,7.41,7.29,7.3,59000.0,5.6987,5.6987,5.6064,5.6141,59000.0
2010-02-05 14:00:00,7.31,7.39,7.3,7.39,32900.0,5.6218,5.6833,5.6141,5.6833,32900.0
2010-02-05 14:30:00,7.38,7.4,7.35,7.38,36800.0,5.6756,5.691,5.6525,5.6756,36800.0
2010-02-05 15:00:00,7.37,7.49,7.37,7.47,89900.0,5.6679,5.7602,5.6679,5.7448,89900.0
2010-02-05 15:30:00,7.47,7.53,7.47,7.52,166900.0,5.7448,5.791,5.7448,5.7833,166900.0
2010-02-08 09:30:00,7.53,7.53,7.43,7.46,21700.0,5.791,5.791,5.714,5.7371,21700.0
2010-02-08 10:00:00,7.47,7.5,7.46,7.48,41900.0,5.7448,5.7679,5.7371,5.7525,41900.0
2010-02-08 10:30:00,7.47,7.5,7.47,7.5,19600.0,5.7448,5.7679,5.7448,5.7679,19600.0
2010-02-08 11:00:00,7.5,7.54,7.49,7.52,32600.0,5.7679,5.7986,5.7602,5.7833,32600.0
2010-02-08 11:30:00,7.53,7.59,7.52,7.59,39200.0,5.791,5.8371,5.7833,5.8371,39200.0
2010-02-08 12:00:00,7.58,7.59,7.55,7.55,20400.0,5.8294,5.8371,5.8063,5.8063,20400.0
2010-02-08 12:30:00,7.56,7.57,7.54,7.54,19900.0,5.814,5.8217,5.7986,5.7986,19900.0
2010-02-08 13:00:00,7.54,7.55,7.51,7.53,23500.0,5.7986,5.8063,5.7756,5.791,23500.0
2010-02-08 13:30:00,7.53,7.56,7.52,7.53,23800.0,5.791,5.814,5.7833,5.791,23800.0
2010-02-08 14:00:00,7.53,7.57,7.53,7.57,23800.0,5.791,5.8217,5.791,5.8217,23800.0
2010-02-08 14:30:00,7.57,7.57,7.52,7.52,24100.0,5.8217,5.8217,5.7833,5.7833,24100.0
2010-02-08 15:00:00,7.52,7.57,7.51,7.51,83000.0,5.7833,5.8217,5.7756,5.7756,83000.0
2010-02-08 15:30:00,7.51,7.52,7.49,7.49,127200.0,5.7756,5.7833,5.7602,5.7602,127200.0
2010-02-09 09:30:00,7.57,7.6,7.5,7.54,33000.0,5.8217,5.8448,5.7679,5.7986,33000.0
2010-02-09 10:00:00,7.54,7.56,7.54,7.56,40900.0,5.7986,5.814,5.7986,5.814,40900.0
2010-02-09 10:30:00,7.55,7.56,7.52,7.54,68800.0,5.8063,5.814,5.7833,5.7986,68800.0
2010-02-09 11:00:00,7.53,7.59,7.53,7.57,74200.0,5.791,5.8371,5.791,5.8217,74200.0
2010-02-09 11:30:00,7.56,7.72,7.55,7.7,93800.0,5.814,5.9371,5.8063,5.9217,93800.0
2010-02-09 12:00:00,7.7,7.75,7.7,7.74,67200.0,5.9217,5.9601,5.9217,5.9525,67200.0
2010-02-09 12:30:00,7.74,7.75,7.68,7.68,61600.0,5.9525,5.9601,5.9063,5.9063,61600.0
2010-02-09 13:00:00,7.69,7.71,7.66,7.67,57300.0,5.914,5.9294,5.8909,5.8986,57300.0
2010-02-09 13:30:00,7.67,7.69,7.66,7.67,16900.0,5.8986,5.914,5.8909,5.8986,16900.0
2010-02-09 14:00:00,7.68,7.68,7.61,7.62,31700.0,5.9063,5.9063,5.8525,5.8602,31700.0
2010-02-09 14:30:00,7.63,7.69,7.62,7.64,120300.0,5.8679,5.914,5.8602,5.8755,120300.0
2010-02-09 15:00:00,7.64,7.64,7.61,7.63,39100.0,5.8755,5.8755,5.8525,5.8679,39100.0
2010-02-09 15:30:00,7.62,7.65,7.6,7.64,96300.0,5.8602,5.8832,5.8448,5.8755,96300.0
2010-02-10 09:30:00,7.6,7.64,7.56,7.62,35900.0,5.8448,5.8755,5.814,5.8602,35900.0
2010-02-10 10:00:00,7.61,7.61,7.6,7.61,44400.0,5.8525,5.8525,5.8448,5.8525,44400.0
2010-02-10 10:30:00,7.6,7.61,7.59,7.6,39000.0,5.8448,5.8525,5.8371,5.8448,39000.0
2010-02-10 11:00:00,7.6,7.64,7.6,7.63,24000.0,5.8448,5.8755,5.8448,5.8679,24000.0
2010-02-10 11:30:00,7.64,7.64,7.61,7.61,19900.0,5.8755,5.8755,5.8525,5.8525,19900.0
2010-02-10 12:00:00,7.61,7.62,7.61,7.62,16800.0,5.8525,5.8602,5.8525,5.8602,16800.0
2010-02-10 12:30:00,7.62,7.64,7.6,7.64,20200.0,5.8602,5.8755,5.8448,5.8755,20200.0
2010-02-10 13:00:00,7.63,7.66,7.63,7.66,12500.0,5.8679,5.8909,5.8679,5.8909,12500.0
2010-02-10 13:30:00,7.66,7.67,7.65,7.66,15400.0,5.8909,5.8986,5.8832,5.8909,15400.0
2010-02-10 14:00:00,7.66,7.68,7.65,7.66,17600.0,5.8909,5.9063,5.8832,5.8909,17600.0
2010-02-10 14:30:00,7.66,7.67,7.64,7.64,13300.0,5.8909,5.8986,5.8755,5.8755,13300.0
2010-02-10 15:00:00,7.65,7.66,7.63,7.64,40800.0,5.8832,5.8909,5.8679,5.8755,40800.0
2010-02-10 15:30:00,7.64,7.64,7.61,7.64,67200.0,5.8755,5.8755,5.8525,5.8755,67200.0
2010-02-11 09:30:00,7.63,7.63,7.47,7.52,31900.0,5.8679,5.8679,5.7448,5.7833,31900.0
2010-02-11 10:00:00,7.51,7.56,7.5,7.53,23300.0,5.7756,5.814,5.7679,5.791,23300.0
2010-02-11 10:30:00,7.53,7.55,7.5,7.51,24100.0,5.791,5.8063,5.7679,5.7756,24100.0
2010-02-11 11:00:00,7.51,7.57,7.5,7.56,12400.0,5.7756,5.8217,5.7679,5.814,12400.0
2010-02-11 11:30:00,7.55,7.57,7.53,7.56,42500.0,5.8063,5.8217,5.791,5.814,42500.0
2010-02-11 12:00:00,7.55,7.6,7.55,7.59,21600.0,5.8063,5.8448,5.8063,5.8371,21600.0
2010-02-11 12:30:00,7.59,7.6,7.58,7.58,13700.0,5.8371,5.8448,5.8294,5.8294,13700.0
2010-02-11 13:00:00,7.57,7.57,7.54,7.54,41100.0,5.8217,5.8217,5.7986,5.7986,41100.0
2010-02-11 13:30:00,7.55,7.6,7.55,7.6,72400.0,5.8063,5.8448,5.8063,5.8448,72400.0
2010-02-11 14:00:00,7.6,7.62,7.59,7.6,28000.0,5.8448,5.8602,5.8371,5.8448,28000.0
2010-02-11 14:30:00,7.6,7.61,7.54,7.55,114900.0,5.8448,5.8525,5.7986,5.8063,114900.0
2010-02-11 15:00:00,7.55,7.59,7.54,7.57,98500.0,5.8063,5.8371,5.7986,5.8217,98500.0
2010-02-11 15:30:00,7.57,7.62,7.57,7.61,125100.0,5.8217,5.8602,5.8217,5.8525,125100.0
2010-02-12 09:30:00,7.51,7.6,7.51,7.56,26500.0,5.7756,5.8448,5.7756,5.814,26500.0
2010-02-12 10:00:00,7.55,7.62,7.53,7.59,53900.0,5.8063,5.8602,5.791,5.8371,53900.0
2010-02-12 10:30:00,7.59,7.64,7.59,7.63,42500.0,5.8371,5.8755,5.8371,5.8679,42500.0
2010-02-12 11:00:00,7.63,7.65,7.62,7.64,23100.0,5.8679,5.8832,5.8602,5.8755,23100.0
2010-02-12 11:30:00,7.64,7.65,7.63,7.65,17600.0,5.8755,5.8832,5.8679,5.8832,17600.0
2010-02-12 12:00:00,7.65,7.68,7.64,7.68,18500.0,5.8832,5.9063,5.8755,5.9063,18500.0
2010-02-12 12:30:00,7.67,7.68,7.66,7.66,11900.0,5.8986,5.9063,5.8909,5.8909,11900.0
2010-02-12 13:00:00,7.65,7.67,7.62,7.65,17700.0,5.8832,5.8986,5.8602,5.8832,17700.0
2010-02-12 13:30:00,7.65,7.67,7.63,7.65,34000.0,5.8832,5.8986,5.8679,5.8832,34000.0
2010-02-12 14:00:00,7.65,7.67,7.65,7.67,18200.0,5.8832,5.8986,5.8832,5.8986,18200.0
2010-02-12 14:30:00,7.67,7.67,7.66,7.67,12500.0,5.8986,5.8986,5.8909,5.8986,12500.0
2010-02-12 15:00:00,7.66,7.7,7.64,7.7,75800.0,5.8909,5.9217,5.8755,5.9217,75800.0
2010-02-12 15:30:00,7.7,7.79,7.67,7.75,356900.0,5.9217,5.9909,5.8986,5.9601,356900.0
2010-02-16 09:30:00,7.82,7.82,7.72,7.78,24000.0,6.014,6.014,5.9371,5.9832,24000.0
2010-02-16 10:00:00,7.78,7.82,7.74,7.76,124700.0,5.9832,6.014,5.9525,5.9678,124700.0
2010-02-16 10:30:00,7.76,7.78,7.73,7.76,100800.0,5.9678,5.9832,5.9448,5.9678,100800.0
2010-02-16 11:00:00,7.76,7.78,7.75,7.78,54600.0,5.9678,5.9832,5.9601,5.9832,54600.0
2010-02-16 11:30:00,7.78,7.82,7.77,7.79,49200.0,5.9832,6.014,5.9755,5.9909,49200.0
2010-02-16 12:00:00,7.79,7.81,7.77,7.8,32000.0,5.9909,6.0063,5.9755,5.9986,32000.0
2010-02-16 12:30:00,7.8,7.81,7.8,7.81,16500.0,5.9986,6.0063,5.9986,6.0063,16500.0
2010-02-16 13:00:00,7.81,7.83,7.8,7.82,32000.0,6.0063,6.0217,5.9986,6.014,32000.0
2010-02-16 13:30:00,7.82,7.82,7.79,7.8,44300.0,6.014,6.014,5.9909,5.9986,44300.0
2010-02-16 14:00:00,7.8,7.8,7.79,7.8,19300.0,5.9986,5.9986,5.9909,5.9986,19300.0
2010-02-16 14:30:00,7.79,7.8,7.77,7.77,39600.0,5.9909,5.9986,5.9755,5.9755,39600.0
2010-02-16 15:00:00,7.78,7.8,7.75,7.8,82800.0,5.9832,5.9986,5.9601,5.9986,82800.0
2010-02-16 15:30:00,7.8,7.83,7.8,7.81,110800.0,5.9986,6.0217,5.9986,6.0063,110800.0
2010-02-17 09:30:00,7.85,7.92,7.85,7.86,27500.0,6.037,6.0909,6.037,6.0447,27500.0
2010-02-17 10:00:00,7.86,7.9,7.86,7.89,54300.0,6.0447,6.0755,6.0447,6.0678,54300.0
2010-02-17 10:30:00,7.89,7.89,7.86,7.88,30300.0,6.0678,6.0678,6.0447,6.0601,30300.0
2010-02-17 11:00:00,7.89,7.89,7.83,7.83,35500.0,6.0678,6.0678,6.0217,6.0217,35500.0
2010-02-17 11:30:00,7.83,7.87,7.81,7.85,39900.0,6.0217,6.0524,6.0063,6.037,39900.0
2010-02-17 12:00:00,7.85,7.9,7.84,7.9,27900.0,6.037,6.0755,6.0294,6.0755,27900.0
2010-02-17 12:30:00,7.89,7.9,7.88,7.89,17300.0,6.0678,6.0755,6.0601,6.0678,17300.0
2010-02-17 13:00:00,7.9,7.9,7.88,7.9,15600.0,6.0755,6.0755,6.0601,6.0755,15600.0
2010-02-17 13:30:00,7.9,7.9,7.89,7.89,40400.0,6.0755,6.0755,6.0678,6.0678,40400.0
2010-02-17 14:00:00,7.89,7.9,7.89,7.9,24300.0,6.0678,6.0755,6.0678,6.0755,24300.0
2010-02-17 14:30:00,7.9,7.91,7.89,7.89,34800.0,6.0755,6.0832,6.0678,6.0678,34800.0
2010-02-17 15:00:00,7.9,7.94,7.9,7.94,66900.0,6.0755,6.1063,6.0755,6.1063,66900.0
2010-02-17 15:30:00,7.94,7.95,7.91,7.95,124600.0,6.1063,6.114,6.0832,6.114,124600.0
2010-02-18 09:30:00,7.95,8.07,7.94,8.06,83700.0,6.114,6.2062,6.1063,6.1986,83700.0
2010-02-18 10:00:00,8.07,8.07,8.01,8.02,32100.0,6.2062,6.2062,6.1601,6.1678,32100.0
2010-02-18 10:30:00,8.02,8.04,8.01,8.04,50900.0,6.1678,6.1832,6.1601,6.1832,50900.0
2010-02-18 11:00:00,8.04,8.04,8.01,8.03,38800.0,6.1832,6.1832,6.1601,6.1755,38800.0
2010-02-18 11:30:00,8.03,8.03,8.01,8.01,33300.0,6.1755,6.1755,6.1601,6.1601,33300.0
2010-02-18 12:00:00,8.02,8.02,8.0,8.0,43100.0,6.1678,6.1678,6.1524,6.1524,43100.0
2010-02-18 12:30:00,8.01,8.03,8.0,8.02,40800.0,6.1601,6.1755,6.1524,6.1678,40800.0
2010-02-18 13:00:00,8.02,8.02,7.98,7.99,74300.0,6.1678,6.1678,6.137,6.1447,74300.0
2010-02-18 13:30:00,7.99,8.01,7.98,7.99,52700.0,6.1447,6.1601,6.137,6.1447,52700.0
2010-02-18 14:00:00,7.99,8.04,7.99,8.03,57200.0,6.1447,6.1832,6.1447,6.1755,57200.0
2010-02-18 14:30:00,8.04,8.04,8.03,8.03,34200.0,6.1832,6.1832,6.1755,6.1755,34200.0
2010-02-18 15:00:00,8.04,8.06,8.03,8.05,59100.0,6.1832,6.1986,6.1755,6.1909,59100.0
2010-02-18 15:30:00,8.06,8.1,8.05,8.1,127000.0,6.1986,6.2293,6.1909,6.2293,127000.0
2010-02-19 09:30:00,8.05,8.14,8.01,8.01,54600.0,6.1909,6.2601,6.1601,6.1601,54600.0
2010-02-19 10:00:00,8.02,8.17,8.01,8.17,51400.0,6.1678,6.2831,6.1601,6.2831,51400.0
2010-02-19 10:30:00,8.16,8.17,8.14,8.15,39700.0,6.2755,6.2831,6.2601,6.2678,39700.0
2010-02-19 11:00:00,8.15,8.17,8.14,8.16,43600.0,6.2678,6.2831,6.2601,6.2755,43600.0
2010-02-19 11:30:00,8.15,8.2,8.15,8.2,33800.0,6.2678,6.3062,6.2678,6.3062,33800.0
2010-02-19 12:00:00,8.19,8.22,8.18,8.2,61800.0,6.2985,6.3216,6.2908,6.3062,61800.0
2010-02-19 12:30:00,8.2,8.21,8.2,8.21,19700.0,6.3062,6.3139,6.3062,6.3139,19700.0
2010-02-19 13:00:00,8.21,8.21,8.2,8.21,16100.0,6.3139,6.3139,6.3062,6.3139,16100.0
2010-02-19 13:30:00,8.2,8.21,8.17,8.18,26800.0,6.3062,6.3139,6.2831,6.2908,26800.0
2010-02-19 14:00:00,8.18,8.19,8.17,8.18,21500.0,6.2908,6.2985,6.2831,6.2908,21500.0
2010-02-19 14:30:00,8.19,8.2,8.18,8.2,32800.0,6.2985,6.3062,6.2908,6.3062,32800.0
2010-02-19 15:00:00,8.2,8.21,8.19,8.21,47800.0,6.3062,6.3139,6.2985,6.3139,47800.0
2010-02-19 15:30:00,8.2,8.24,8.2,8.22,211400.0,6.3062,6.337,6.3062,6.3216,211400.0
2010-02-22 09:30:00,8.31,8.31,8.1,8.13,108200.0,6.3908,6.3908,6.2293,6.2524,108200.0
2010-02-22 10:00:00,8.14,8.2,8.12,8.19,93100.0,6.2601,6.3062,6.2447,6.2985,93100.0
2010-02-22 10:30:00,8.19,8.22,8.18,8.2,55700.0,6.2985,6.3216,6.2908,6.3062,55700.0
2010-02-22 11:00:00,8.19,8.2,8.11,8.12,47800.0,6.2985,6.3062,6.237,6.2447,47800.0
2010-02-22 11:30:00,8.12,8.15,8.11,8.11,22100.0,6.2447,6.2678,6.237,6.237,22100.0
2010-02-22 12:00:00,8.11,8.12,8.11,8.11,15500.0,6.237,6.2447,6.237,6.237,15500.0
2010-02-22 12:30:00,8.12,8.16,8.11,8.15,31100.0,6.2447,6.2755,6.237,6.2678,31100.0
2010-02-22 13:00:00,8.15,8.16,8.15,8.15,12200.0,6.2678,6.2755,6.2678,6.2678,12200.0
2010-02-22 13:30:00,8.16,8.18,8.15,8.18,74100.0,6.2755,6.2908,6.2678,6.2908,74100.0
2010-02-22 14:00:00,8.17,8.21,8.17,8.2,18500.0,6.2831,6.3139,6.2831,6.3062,18500.0
2010-02-22 14:30:00,8.2,8.22,8.2,8.21,37200.0,6.3062,6.3216,6.3062,6.3139,37200.0
2010-02-22 15:00:00,8.2,8.21,8.2,8.2,76500.0,6.3062,6.3139,6.3062,6.3062,76500.0
2010-02-22 15:30:00,8.21,8.22,8.17,8.21,193600.0,6.3139,6.3216,6.2831,6.3139,193600.0
2010-02-23 09:30:00,8.19,8.22,8.13,8.13,28100.0,6.2985,6.3216,6.2524,6.2524,28100.0
2010-02-23 10:00:00,8.13,8.17,8.06,8.1,56000.0,6.2524,6.2831,6.1986,6.2293,56000.0
2010-02-23 10:30:00,8.1,8.15,8.09,8.11,36100.0,6.2293,6.2678,6.2216,6.237,36100.0
2010-02-23 11:00:00,8.11,8.11,8.07,8.08,25500.0,6.237,6.237,6.2062,6.2139,25500.0
2010-02-23 11:30:00,8.07,8.1,8.07,8.1,27000.0,6.2062,6.2293,6.2062,6.2293,27000.0
2010-02-23 12:00:00,8.09,8.09,8.05,8.09,20300.0,6.2216,6.2216,6.1909,6.2216,20300.0
2010-02-23 12:30:00,8.09,8.1,8.07,8.08,26000.0,6.2216,6.2293,6.2062,6.2139,26000.0
2010-02-23 13:00:00,8.08,8.09,8.06,8.08,17800.0,6.2139,6.2216,6.1986,6.2139,17800.0
2010-02-23 13:30:00,8.09,8.09,8.05,8.05,30200.0,6.2216,6.2216,6.1909,6.1909,30200.0
2010-02-23 14:00:00,8.06,8.08,8.05,8.05,22600.0,6.1986,6.2139,6.1909,6.1909,22600.0
2010-02-23 14:30:00,8.05,8.06,8.04,8.04,26000.0,6.1909,6.1986,6.1832,6.1832,26000.0
2010-02-23 15:00:00,8.05,8.1,8.04,8.09,49500.0,6.1909,6.2293,6.1832,6.2216,49500.0
2010-02-23 15:30:00,8.08,8.09,8.05,8.05,101800.0,6.2139,6.2216,6.1909,6.1909,101800.0
2010-02-24 09:30:00,8.05,8.07,8.0,8.06,63600.0,6.1909,6.2062,6.1524,6.1986,63600.0
2010-02-24 10:00:00,8.05,8.1,8.04,8.05,94500.0,6.1909,6.2293,6.1832,6.1909,94500.0
2010-02-24 10:30:00,8.06,8.13,8.06,8.1,27500.0,6.1986,6.2524,6.1986,6.2293,27500.0
2010-02-24 11:00:00,8.1,8.13,8.09,8.1,31200.0,6.2293,6.2524,6.2216,6.2293,31200.0
2010-02-24 11:30:00,8.11,8.13,8.1,8.13,19700.0,6.237,6.2524,6.2293,6.2524,19700.0
2010-02-24 12:00:00,8.12,8.15,8.11,8.13,19100.0,6.2447,6.2678,6.237,6.2524,19100.0
2010-02-24 12:30:00,8.13,8.15,8.12,8.13,17300.0,6.2524,6.2678,6.2447,6.2524,17300.0
2010-02-24 13:00:00,8.14,8.15,8.13,8.14,9400.0,6.2601,6.2678,6.2524,6.2601,9400.0
2010-02-24 13:30:00,8.14,8.16,8.12,8.15,79200.0,6.2601,6.2755,6.2447,6.2678,79200.0
2010-02-24 14:00:00,8.16,8.16,8.14,8.15,24100.0,6.2755,6.2755,6.2601,6.2678,24100.0
2010-02-24 14:30:00,8.15,8.16,8.12,8.16,253600.0,6.2678,6.2755,6.2447,6.2755,253600.0
2010-02-24 15:00:00,8.16,8.16,8.14,8.15,122600.0,6.2755,6.2755,6.2601,6.2678,122600.0
2010-02-24 15:30:00,8.14,8.21,8.13,8.2,263200.0,6.2601,6.3139,6.2524,6.3062,263200.0
2010-02-25 09:30:00,8.1,8.1,7.9,7.98,186700.0,6.2293,6.2293,6.0755,6.137,186700.0
2010-02-25 10:00:00,7.99,8.1,7.98,8.09,74900.0,6.1447,6.2293,6.137,6.2216,74900.0
2010-02-25 10:30:00,8.09,8.1,8.01,8.02,86400.0,6.2216,6.2293,6.1601,6.1678,86400.0
2010-02-25 11:00:00,8.03,8.03,7.98,8.01,53300.0,6.1755,6.1755,6.137,6.1601,53300.0
2010-02-25 11:30:00,8.02,8.03,8.01,8.03,31500.0,6.1678,6.1755,6.1601,6.1755,31500.0
2010-02-25 12:00:00,8.03,8.03,8.01,8.01,36900.0,6.1755,6.1755,6.1601,6.1601,36900.0
2010-02-25 12:30:00,8.02,8.04,8.01,8.01,35000.0,6.1678,6.1832,6.1601,6.1601,35000.0
2010-02-25 13:00:00,8.02,8.02,8.0,8.0,27000.0,6.1678,6.1678,6.1524,6.1524,27000.0
2010-02-25 13:30:00,8.0,8.03,7.98,8.03,84200.0,6.1524,6.1755,6.137,6.1755,84200.0
2010-02-25 14:00:00,8.03,8.05,8.02,8.04,65600.0,6.1755,6.1909,6.1678,6.1832,65600.0
2010-02-25 14:30:00,8.04,8.06,8.03,8.05,58400.0,6.1832,6.1986,6.1755,6.1909,58400.0
2010-02-25 15:00:00,8.05,8.08,8.04,8.08,153200.0,6.1909,6.2139,6.1832,6.2139,153200.0
2010-02-25 15:30:00,8.08,8.09,8.05,8.07,294500.0,6.2139,6.2216,6.1909,6.2062,294500.0
2010-02-26 09:30:00,8.13,8.16,8.02,8.15,121600.0,6.2524,6.2755,6.1678,6.2678,121600.0
2010-02-26 10:00:00,8.15,8.17,8.11,8.17,151700.0,6.2678,6.2831,6.237,6.2831,151700.0
2010-02-26 10:30:00,8.17,8.26,8.17,8.17,157000.0,6.2831,6.3524,6.2831,6.2831,157000.0
2010-02-26 11:00:00,8.17,8.22,8.16,8.19,45200.0,6.2831,6.3216,6.2755,6.2985,45200.0
2010-02-26 11:30:00,8.19,8.19,8.15,8.17,47900.0,6.2985,6.2985,6.2678,6.2831,47900.0
2010-02-26 12:00:00,8.18,8.18,8.16,8.18,63500.0,6.2908,6.2908,6.2755,6.2908,63500.0
2010-02-26 12:30:00,8.18,8.2,8.16,8.17,64800.0,6.2908,6.3062,6.2755,6.2831,64800.0
2010-02-26 13:00:00,8.17,8.2,8.16,8.19,53500.0,6.2831,6.3062,6.2755,6.2985,53500.0
2010-02-26 13:30:00,8.2,8.2,8.16,8.16,95800.0,6.3062,6.3062,6.2755,6.2755,95800.0
2010-02-26 14:00:00,8.17,8.17,8.11,8.11,74600.0,6.2831,6.2831,6.237,6.237,74600.0
2010-02-26 14:30:00,8.11,8.11,8.06,8.06,54200.0,6.237,6.237,6.1986,6.1986,54200.0
2010-02-26 15:00:00,8.06,8.07,8.04,8.05,119100.0,6.1986,6.2062,6.1832,6.1909,119100.0
2010-02-26 15:30:00,8.04,8.09,8.04,8.08,149600.0,6.1832,6.2216,6.1832,6.2139,149600.0
2010-03-01 09:30:00,8.1,8.28,8.1,8.25,102100.0,6.2293,6.3677,6.2293,6.3447,102100.0
2010-03-01 10:00:00,8.25,8.35,8.24,8.35,122900.0,6.3447,6.4216,6.337,6.4216,122900.0
2010-03-01 10:30:00,8.35,8.37,8.34,8.36,99300.0,6.4216,6.437,6.4139,6.4293,99300.0
2010-03-01 11:00:00,8.35,8.36,8.34,8.34,65400.0,6.4216,6.4293,6.4139,6.4139,65400.0
2010-03-01 11:30:00,8.35,8.41,8.34,8.41,65500.0,6.4216,6.4677,6.4139,6.4677,65500.0
2010-03-01 12:00:00,8.41,8.44,8.4,8.43,68300.0,6.4677,6.4908,6.46,6.4831,68300.0
2010-03-01 12:30:00,8.43,8.43,8.41,8.41,58700.0,6.4831,6.4831,6.4677,6.4677,58700.0
2010-03-01 13:00:00,8.41,8.43,8.4,8.43,60500.0,6.4677,6.4831,6.46,6.4831,60500.0
2010-03-01 13:30:00,8.42,8.43,8.34,8.35,126500.0,6.4754,6.4831,6.4139,6.4216,126500.0
2010-03-01 14:00:00,8.35,8.4,8.34,8.39,112000.0,6.4216,6.46,6.4139,6.4523,112000.0
2010-03-01 14:30:00,8.39,8.43,8.39,8.42,123700.0,6.4523,6.4831,6.4523,6.4754,123700.0
2010-03-01 15:00:00,8.43,8.43,8.39,8.43,105200.0,6.4831,6.4831,6.4523,6.4831,105200.0
2010-03-01 15:30:00,8.43,8.44,8.42,8.44,247800.0,6.4831,6.4908,6.4754,6.4908,247800.0
2010-03-02 09:30:00,8.64,8.64,8.37,8.46,168400.0,6.6446,6.6446,6.437,6.5062,168400.0
2010-03-02 10:00:00,8.45,8.49,8.44,8.47,70000.0,6.4985,6.5292,6.4908,6.5139,70000.0
2010-03-02 10:30:00,8.47,8.48,8.42,8.42,118800.0,6.5139,6.5216,6.4754,6.4754,118800.0
2010-03-02 11:00:00,8.42,8.43,8.4,8.4,101700.0,6.4754,6.4831,6.46,6.46,101700.0
2010-03-02 11:30:00,8.41,8.43,8.4,8.41,61400.0,6.4677,6.4831,6.46,6.4677,61400.0
2010-03-02 12:00:00,8.41,8.48,8.41,8.47,124000.0,6.4677,6.5216,6.4677,6.5139,124000.0
2010-03-02 12:30:00,8.46,8.47,8.44,8.45,49000.0,6.5062,6.5139,6.4908,6.4985,49000.0
2010-03-02 13:00:00,8.46,8.48,8.45,8.47,85100.0,6.5062,6.5216,6.4985,6.5139,85100.0
2010-03-02 13:30:00,8.47,8.5,8.47,8.5,113800.0,6.5139,6.5369,6.5139,6.5369,113800.0
2010-03-02 14:00:00,8.49,8.5,8.48,8.48,57700.0,6.5292,6.5369,6.5216,6.5216,57700.0
2010-03-02 14:30:00,8.48,8.49,8.47,8.47,107600.0,6.5216,6.5292,6.5139,6.5139,107600.0
2010-03-02 15:00:00,8.47,8.5,8.45,8.48,249200.0,6.5139,6.5369,6.4985,6.5216,249200.0
2010-03-02 15:30:00,8.48,8.49,8.42,8.46,439400.0,6.5216,6.5292,6.4754,6.5062,439400.0
2010-03-03 09:30:00,8.49,8.49,8.33,8.35,203100.0,6.5292,6.5292,6.4062,6.4216,203100.0
2010-03-03 10:00:00,8.35,8.36,8.32,8.34,87800.0,6.4216,6.4293,6.3985,6.4139,87800.0
2010-03-03 10:30:00,8.34,8.35,8.33,8.35,51600.0,6.4139,6.4216,6.4062,6.4216,51600.0
2010-03-03 11:00:00,8.35,8.39,8.34,8.36,97300.0,6.4216,6.4523,6.4139,6.4293,97300.0
2010-03-03 11:30:00,8.35,8.36,8.33,8.33,61100.0,6.4216,6.4293,6.4062,6.4062,61100.0
2010-03-03 12:00:00,8.33,8.34,8.31,8.33,54000.0,6.4062,6.4139,6.3908,6.4062,54000.0
2010-03-03 12:30:00,8.33,8.35,8.32,8.35,33700.0,6.4062,6.4216,6.3985,6.4216,33700.0
2010-03-03 13:00:00,8.35,8.4,8.35,8.4,107100.0,6.4216,6.46,6.4216,6.46,107100.0
2010-03-03 13:30:00,8.39,8.4,8.39,8.39,40000.0,6.4523,6.46,6.4523,6.4523,40000.0
2010-03-03 14:00:00,8.4,8.4,8.36,8.39,86600.0,6.46,6.46,6.4293,6.4523,86600.0
2010-03-03 14:30:00,8.4,8.4,8.36,8.39,67600.0,6.46,6.46,6.4293,6.4523,67600.0
2010-03-03 15:00:00,8.38,8.38,8.32,8.35,135700.0,6.4446,6.4446,6.3985,6.4216,135700.0
2010-03-03 15:30:00,8.36,8.37,8.35,8.36,120800.0,6.4293,6.437,6.4216,6.4293,120800.0
2010-03-04 09:30:00,8.47,8.51,8.31,8.45,73900.0,6.5139,6.5446,6.3908,6.4985,73900.0
2010-03-04 10:00:00,8.44,8.47,8.41,8.47,47500.0,6.4908,6.5139,6.4677,6.5139,47500.0
2010-03-04 10:30:00,8.46,8.49,8.41,8.47,165100.0,6.5062,6.5292,6.4677,6.5139,165100.0
2010-03-04 11:00:00,8.48,8.5,8.47,8.5,44100.0,6.5216,6.5369,6.5139,6.5369,44100.0
2010-03-04 11:30:00,8.49,8.55,8.47,8.55,108300.0,6.5292,6.5754,6.5139,6.5754,108300.0
2010-03-04 12:00:00,8.54,8.55,8.52,8.53,63700.0,6.5677,6.5754,6.5523,6.56,63700.0
2010-03-04 12:30:00,8.52,8.53,8.51,8.52,51800.0,6.5523,6.56,6.5446,6.5523,51800.0
2010-03-04 13:00:00,8.52,8.55,8.51,8.54,104600.0,6.5523,6.5754,6.5446,6.5677,104600.0
2010-03-04 13:30:00,8.54,8.55,8.53,8.55,81600.0,6.5677,6.5754,6.56,6.5754,81600.0
2010-03-04 14:00:00,8.55,8.55,8.51,8.54,133800.0,6.5754,6.5754,6.5446,6.5677,133800.0
2010-03-04 14:30:00,8.54,8.55,8.53,8.54,61800.0,6.5677,6.5754,6.56,6.5677,61800.0
2010-03-04 15:00:00,8.54,8.57,8.53,8.56,147100.0,6.5677,6.5908,6.56,6.5831,147100.0
2010-03-04 15:30:00,8.56,8.62,8.54,8.55,331300.0,6.5831,6.6292,6.5677,6.5754,331300.0
2010-03-05 09:30:00,8.6,8.65,8.57,8.62,53600.0,6.6138,6.6523,6.5908,6.6292,53600.0
2010-03-05 10:00:00,8.61,8.68,8.61,8.63,47300.0,6.6215,6.6754,6.6215,6.6369,47300.0
2010-03-05 10:30:00,8.63,8.63,8.6,8.61,43800.0,6.6369,6.6369,6.6138,6.6215,43800.0
2010-03-05 11:00:00,8.61,8.65,8.6,8.62,58600.0,6.6215,6.6523,6.6138,6.6292,58600.0
2010-03-05 11:30:00,8.61,8.62,8.59,8.61,58700.0,6.6215,6.6292,6.6061,6.6215,58700.0
2010-03-05 12:00:00,8.6,8.62,8.59,8.59,56500.0,6.6138,6.6292,6.6061,6.6061,56500.0
2010-03-05 12:30:00,8.6,8.6,8.59,8.6,47600.0,6.6138,6.6138,6.6061,6.6138,47600.0
2010-03-05 13:00:00,8.59,8.61,8.56,8.57,172500.0,6.6061,6.6215,6.5831,6.5908,172500.0
2010-03-05 13:30:00,8.57,8.57,8.55,8.56,48500.0,6.5908,6.5908,6.5754,6.5831,48500.0
2010-03-05 14:00:00,8.55,8.56,8.5,8.5,88100.0,6.5754,6.5831,6.5369,6.5369,88100.0
2010-03-05 14:30:00,8.51,8.51,8.49,8.51,87400.0,6.5446,6.5446,6.5292,6.5446,87400.0
2010-03-05 15:00:00,8.51,8.55,8.51,8.54,117000.0,6.5446,6.5754,6.5446,6.5677,117000.0
2010-03-05 15:30:00,8.53,8.56,8.53,8.53,149400.0,6.56,6.5831,6.56,6.56,149400.0
2010-03-08 09:30:00,8.55,8.6,8.47,8.48,42400.0,6.5754,6.6138,6.5139,6.5216,42400.0
2010-03-08 10:00:00,8.49,8.52,8.49,8.51,63800.0,6.5292,6.5523,6.5292,6.5446,63800.0
2010-03-08 10:30:00,8.52,8.52,8.5,8.51,21700.0,6.5523,6.5523,6.5369,6.5446,21700.0
2010-03-08 11:00:00,8.5,8.51,8.46,8.48,58400.0,6.5369,6.5446,6.5062,6.5216,58400.0
2010-03-08 11:30:00,8.48,8.51,8.47,8.5,26700.0,6.5216,6.5446,6.5139,6.5369,26700.0
2010-03-08 12:00:00,8.51,8.51,8.5,8.51,25600.0,6.5446,6.5446,6.5369,6.5446,25600.0
2010-03-08 12:30:00,8.5,8.51,8.48,8.49,39100.0,6.5369,6.5446,6.5216,6.5292,39100.0
2010-03-08 13:00:00,8.49,8.49,8.45,8.45,40300.0,6.5292,6.5292,6.4985,6.4985,40300.0
2010-03-08 13:30:00,8.46,8.48,8.45,8.47,94500.0,6.5062,6.5216,6.4985,6.5139,94500.0
2010-03-08 14:00:00,8.47,8.48,8.45,8.46,112000.0,6.5139,6.5216,6.4985,6.5062,112000.0
2010-03-08 14:30:00,8.47,8.48,8.45,8.48,139800.0,6.5139,6.5216,6.4985,6.5216,139800.0
2010-03-08 15:00:00,8.48,8.5,8.47,8.49,109300.0,6.5216,6.5369,6.5139,6.5292,109300.0
2010-03-08 15:30:00,8.48,8.49,8.45,8.45,746300.0,6.5216,6.5292,6.4985,6.4985,746300.0
2010-03-09 09:30:00,8.51,8.6,8.45,8.59,53000.0,6.5446,6.6138,6.4985,6.6061,53000.0
2010-03-09 10:00:00,8.58,8.59,8.54,8.54,45900.0,6.5985,6.6061,6.5677,6.5677,45900.0
2010-03-09 10:30:00,8.54,8.57,8.52,8.52,76400.0,6.5677,6.5908,6.5523,6.5523,76400.0
2010-03-09 11:00:00,8.53,8.57,8.5,8.56,79200.0,6.56,6.5908,6.5369,6.5831,79200.0
2010-03-09 11:30:00,8.55,8.58,8.54,8.57,48100.0,6.5754,6.5985,6.5677,6.5908,48100.0
2010-03-09 12:00:00,8.57,8.58,8.56,8.56,40400.0,6.5908,6.5985,6.5831,6.5831,40400.0
2010-03-09 12:30:00,8.56,8.57,8.56,8.56,21200.0,6.5831,6.5908,6.5831,6.5831,21200.0
2010-03-09 13:00:00,8.56,8.57,8.55,8.56,32100.0,6.5831,6.5908,6.5754,6.5831,32100.0
2010-03-09 13:30:00,8.55,8.57,8.55,8.57,33100.0,6.5754,6.5908,6.5754,6.5908,33100.0
2010-03-09 14:00:00,8.57,8.57,8.56,8.57,37900.0,6.5908,6.5908,6.5831,6.5908,37900.0
2010-03-09 14:30:00,8.56,8.57,8.56,8.57,70100.0,6.5831,6.5908,6.5831,6.5908,70100.0
2010-03-09 15:00:00,8.57,8.57,8.52,8.55,187700.0,6.5908,6.5908,6.5523,6.5754,187700.0
2010-03-09 15:30:00,8.54,8.55,8.53,8.54,183900.0,6.5677,6.5754,6.56,6.5677,183900.0
2010-03-10 09:30:00,8.47,8.57,8.47,8.53,42200.0,6.5139,6.5908,6.5139,6.56,42200.0
2010-03-10 10:00:00,8.53,8.55,8.52,8.52,31200.0,6.56,6.5754,6.5523,6.5523,31200.0
2010-03-10 10:30:00,8.53,8.56,8.53,8.55,50800.0,6.56,6.5831,6.56,6.5754,50800.0
2010-03-10 11:00:00,8.55,8.56,8.54,8.55,44700.0,6.5754,6.5831,6.5677,6.5754,44700.0
2010-03-10 11:30:00,8.55,8.58,8.54,8.57,35000.0,6.5754,6.5985,6.5677,6.5908,35000.0
2010-03-10 12:00:00,8.58,8.58,8.54,8.55,56500.0,6.5985,6.5985,6.5677,6.5754,56500.0
2010-03-10 12:30:00,8.55,8.55,8.54,8.55,22000.0,6.5754,6.5754,6.5677,6.5754,22000.0
2010-03-10 13:00:00,8.55,8.55,8.54,8.55,43800.0,6.5754,6.5754,6.5677,6.5754,43800.0
2010-03-10 13:30:00,8.55,8.56,8.54,8.56,51600.0,6.5754,6.5831,6.5677,6.5831,51600.0
2010-03-10 14:00:00,8.56,8.56,8.55,8.56,20300.0,6.5831,6.5831,6.5754,6.5831,20300.0
2010-03-10 14:30:00,8.56,8.56,8.55,8.56,20300.0,6.5831,6.5831,6.5754,6.5831,20300.0
2010-03-10 15:00:00,8.56,8.56,8.55,8.56,48000.0,6.5831,6.5831,6.5754,6.5831,48000.0
2010-03-10 15:30:00,8.55,8.59,8.55,8.57,177900.0,6.5754,6.6061,6.5754,6.5908,177900.0
2010-03-11 09:30:00,8.4,8.62,8.4,8.48,40200.0,6.46,6.6292,6.46,6.5216,40200.0
2010-03-11 10:00:00,8.48,8.6,8.48,8.59,37300.0,6.5216,6.6138,6.5216,6.6061,37300.0
2010-03-11 10:30:00,8.6,8.6,8.59,8.6,22300.0,6.6138,6.6138,6.6061,6.6138,22300.0
2010-03-11 11:00:00,8.59,8.63,8.59,8.63,44100.0,6.6061,6.6369,6.6061,6.6369,44100.0
2010-03-11 11:30:00,8.62,8.65,8.61,8.62,34700.0,6.6292,6.6523,6.6215,6.6292,34700.0
2010-03-11 12:00:00,8.63,8.63,8.6,8.6,29000.0,6.6369,6.6369,6.6138,6.6138,29000.0
2010-03-11 12:30:00,8.6,8.61,8.59,8.59,27500.0,6.6138,6.6215,6.6061,6.6061,27500.0
2010-03-11 13:00:00,8.6,8.6,8.59,8.59,12800.0,6.6138,6.6138,6.6061,6.6061,12800.0
2010-03-11 13:30:00,8.59,8.6,8.57,8.58,29500.0,6.6061,6.6138,6.5908,6.5985,29500.0
2010-03-11 14:00:00,8.59,8.59,8.55,8.59,77100.0,6.6061,6.6061,6.5754,6.6061,77100.0
2010-03-11 14:30:00,8.59,8.59,8.56,8.58,31100.0,6.6061,6.6061,6.5831,6.5985,31100.0
2010-03-11 15:00:00,8.59,8.65,8.58,8.62,76100.0,6.6061,6.6523,6.5985,6.6292,76100.0
2010-03-11 15:30:00,8.62,8.66,8.61,8.65,82900.0,6.6292,6.66,6.6215,6.6523,82900.0
2010-03-12 09:30:00,8.62,8.68,8.59,8.62,84400.0,6.6292,6.6754,6.6061,6.6292,84400.0
2010-03-12 10:00:00,8.62,8.63,8.52,8.54,86100.0,6.6292,6.6369,6.5523,6.5677,86100.0
2010-03-12 10:30:00,8.54,8.63,8.54,8.63,73500.0,6.5677,6.6369,6.5677,6.6369,73500.0
2010-03-12 11:00:00,8.62,8.67,8.62,8.65,56500.0,6.6292,6.6677,6.6292,6.6523,56500.0
2010-03-12 11:30:00,8.66,8.66,8.64,8.65,43000.0,6.66,6.66,6.6446,6.6523,43000.0
2010-03-12 12:00:00,8.65,8.66,8.64,8.65,36200.0,6.6523,6.66,6.6446,6.6523,36200.0
2010-03-12 12:30:00,8.66,8.66,8.62,8.64,40300.0,6.66,6.66,6.6292,6.6446,40300.0
2010-03-12 13:00:00,8.64,8.64,8.63,8.64,19500.0,6.6446,6.6446,6.6369,6.6446,19500.0
2010-03-12 13:30:00,8.64,8.65,8.63,8.64,32700.0,6.6446,6.6523,6.6369,6.6446,32700.0
2010-03-12 14:00:00,8.63,8.63,8.57,8.57,123300.0,6.6369,6.6369,6.5908,6.5908,123300.0
2010-03-12 14:30:00,8.58,8.61,8.57,8.6,105200.0,6.5985,6.6215,6.5908,6.6138,105200.0
2010-03-12 15:00:00,8.6,8.63,8.59,8.63,116600.0,6.6138,6.6369,6.6061,6.6369,116600.0
2010-03-12 15:30:00,8.64,8.67,8.61,8.66,249500.0,6.6446,6.6677,6.6215,6.66,249500.0
2010-03-15 09:30:00,8.63,8.68,8.57,8.64,53700.0,6.6369,6.6754,6.5908,6.6446,53700.0
2010-03-15 10:00:00,8.63,8.64,8.53,8.55,109000.0,6.6369,6.6446,6.56,6.5754,109000.0
2010-03-15 10:30:00,8.55,8.58,8.53,8.56,54500.0,6.5754,6.5985,6.56,6.5831,54500.0
2010-03-15 11:00:00,8.56,8.57,8.52,8.54,29600.0,6.5831,6.5908,6.5523,6.5677,29600.0
2010-03-15 11:30:00,8.53,8.54,8.52,8.54,21100.0,6.56,6.5677,6.5523,6.5677,21100.0
2010-03-15 12:00:00,8.53,8.54,8.52,8.54,27000.0,6.56,6.5677,6.5523,6.5677,27000.0
2010-03-15 12:30:00,8.53,8.54,8.53,8.54,17800.0,6.56,6.5677,6.56,6.5677,17800.0
2010-03-15 13:00:00,8.54,8.55,8.53,8.53,43800.0,6.5677,6.5754,6.56,6.56,43800.0
2010-03-15 13:30:00,8.54,8.56,8.53,8.56,25500.0,6.5677,6.5831,6.56,6.5831,25500.0
2010-03-15 14:00:00,8.57,8.57,8.53,8.54,26200.0,6.5908,6.5908,6.56,6.5677,26200.0
2010-03-15 14:30:00,8.53,8.56,8.53,8.54,36300.0,6.56,6.5831,6.56,6.5677,36300.0
2010-03-15 15:00:00,8.54,8.56,8.54,8.55,46600.0,6.5677,6.5831,6.5677,6.5754,46600.0
2010-03-15 15:30:00,8.55,8.6,8.54,8.59,144900.0,6.5754,6.6138,6.5677,6.6061,144900.0
2010-03-16 09:30:00,8.6,8.61,8.52,8.57,56400.0,6.6138,6.6215,6.5523,6.5908,56400.0
2010-03-16 10:00:00,8.57,8.68,8.57,8.65,274800.0,6.5908,6.6754,6.5908,6.6523,274800.0
2010-03-16 10:30:00,8.65,8.7,8.65,8.7,114700.0,6.6523,6.6907,6.6523,6.6907,114700.0
2010-03-16 11:00:00,8.7,8.77,8.69,8.77,66600.0,6.6907,6.7446,6.6831,6.7446,66600.0
2010-03-16 11:30:00,8.77,8.82,8.74,8.81,89200.0,6.7446,6.783,6.7215,6.7753,89200.0
2010-03-16 12:00:00,8.82,8.85,8.81,8.83,69500.0,6.783,6.8061,6.7753,6.7907,69500.0
2010-03-16 12:30:00,8.84,8.84,8.77,8.79,77700.0,6.7984,6.7984,6.7446,6.76,77700.0
2010-03-16 13:00:00,8.79,8.8,8.75,8.76,36800.0,6.76,6.7676,6.7292,6.7369,36800.0
2010-03-16 13:30:00,8.76,8.76,8.72,8.75,50000.0,6.7369,6.7369,6.7061,6.7292,50000.0
2010-03-16 14:00:00,8.74,8.75,8.7,8.75,70300.0,6.7215,6.7292,6.6907,6.7292,70300.0
2010-03-16 14:30:00,8.74,8.75,8.68,8.72,125100.0,6.7215,6.7292,6.6754,6.7061,125100.0
2010-03-16 15:00:00,8.72,8.78,8.71,8.77,76300.0,6.7061,6.7523,6.6984,6.7446,76300.0
2010-03-16 15:30:00,8.77,8.82,8.76,8.82,259600.0,6.7446,6.783,6.7369,6.783,259600.0
2010-03-17 09:30:00,8.89,8.89,8.75,8.82,136300.0,6.8369,6.8369,6.7292,6.783,136300.0
2010-03-17 10:00:00,8.82,8.83,8.78,8.83,103500.0,6.783,6.7907,6.7523,6.7907,103500.0
2010-03-17 10:30:00,8.82,8.83,8.8,8.83,62500.0,6.783,6.7907,6.7676,6.7907,62500.0
2010-03-17 11:00:00,8.83,8.84,8.82,8.83,63800.0,6.7907,6.7984,6.783,6.7907,63800.0
2010-03-17 11:30:00,8.83,8.83,8.82,8.82,19500.0,6.7907,6.7907,6.783,6.783,19500.0
2010-03-17 12:00:00,8.83,8.85,8.82,8.83,59900.0,6.7907,6.8061,6.783,6.7907,59900.0
2010-03-17 12:30:00,8.83,8.86,8.83,8.85,29300.0,6.7907,6.8138,6.7907,6.8061,29300.0
2010-03-17 13:00:00,8.86,8.91,8.85,8.87,64600.0,6.8138,6.8522,6.8061,6.8215,64600.0
2010-03-17 13:30:00,8.87,8.91,8.87,8.9,37500.0,6.8215,6.8522,6.8215,6.8446,37500.0
2010-03-17 14:00:00,8.91,8.91,8.87,8.89,39600.0,6.8522,6.8522,6.8215,6.8369,39600.0
2010-03-17 14:30:00,8.88,8.9,8.86,8.88,51400.0,6.8292,6.8446,6.8138,6.8292,51400.0
2010-03-17 15:00:00,8.87,8.89,8.83,8.85,65800.0,6.8215,6.8369,6.7907,6.8061,65800.0
2010-03-17 15:30:00,8.85,8.92,8.85,8.91,202400.0,6.8061,6.8599,6.8061,6.8522,202400.0
2010-03-18 09:30:00,8.89,8.89,8.85,8.89,55900.0,6.8369,6.8369,6.8061,6.8369,55900.0
2010-03-18 10:00:00,8.89,8.92,8.87,8.87,70000.0,6.8369,6.8599,6.8215,6.8215,70000.0
2010-03-18 10:30:00,8.88,8.92,8.87,8.9,53500.0,6.8292,6.8599,6.8215,6.8446,53500.0
2010-03-18 11:00:00,8.91,8.92,8.89,8.91,27900.0,6.8522,6.8599,6.8369,6.8522,27900.0
2010-03-18 11:30:00,8.9,8.91,8.88,8.88,66400.0,6.8446,6.8522,6.8292,6.8292,66400.0
2010-03-18 12:00:00,8.89,8.89,8.85,8.88,50400.0,6.8369,6.8369,6.8061,6.8292,50400.0
2010-03-18 12:30:00,8.89,8.9,8.88,8.9,24200.0,6.8369,6.8446,6.8292,6.8446,24200.0
2010-03-18 13:00:00,8.9,8.92,8.89,8.92,30700.0,6.8446,6.8599,6.8369,6.8599,30700.0
2010-03-18 13:30:00,8.92,8.92,8.87,8.89,60300.0,6.8599,6.8599,6.8215,6.8369,60300.0
2010-03-18 14:00:00,8.89,8.91,8.88,8.9,68800.0,6.8369,6.8522,6.8292,6.8446,68800.0
2010-03-18 14:30:00,8.91,8.92,8.87,8.87,57000.0,6.8522,6.8599,6.8215,6.8215,57000.0
2010-03-18 15:00:00,8.88,8.95,8.87,8.95,61900.0,6.8292,6.883,6.8215,6.883,61900.0
2010-03-18 15:30:00,8.95,8.95,8.92,8.92,117700.0,6.883,6.883,6.8599,6.8599,117700.0
2010-03-19 09:30:00,8.87,8.98,8.85,8.98,387000.0,6.8215,6.9061,6.8061,6.9061,387000.0
2010-03-19 10:00:00,8.98,8.99,8.86,8.9,97800.0,6.9061,6.9138,6.8138,6.8446,97800.0
2010-03-19 10:30:00,8.89,8.94,8.89,8.94,111000.0,6.8369,6.8753,6.8369,6.8753,111000.0
2010-03-19 11:00:00,8.95,8.95,8.91,8.95,128500.0,6.883,6.883,6.8522,6.883,128500.0
2010-03-19 11:30:00,8.94,8.96,8.93,8.95,73000.0,6.8753,6.8907,6.8676,6.883,73000.0
2010-03-19 12:00:00,8.94,8.95,8.92,8.95,79300.0,6.8753,6.883,6.8599,6.883,79300.0
2010-03-19 12:30:00,8.94,8.96,8.94,8.95,91300.0,6.8753,6.8907,6.8753,6.883,91300.0
2010-03-19 13:00:00,8.95,8.95,8.92,8.93,42600.0,6.883,6.883,6.8599,6.8676,42600.0
2010-03-19 13:30:00,8.93,8.95,8.93,8.95,46800.0,6.8676,6.883,6.8676,6.883,46800.0
2010-03-19 14:00:00,8.94,8.95,8.93,8.95,73300.0,6.8753,6.883,6.8676,6.883,73300.0
2010-03-19 14:30:00,8.95,8.95,8.93,8.95,64000.0,6.883,6.883,6.8676,6.883,64000.0
2010-03-19 15:00:00,8.95,9.0,8.94,9.0,86000.0,6.883,6.9215,6.8753,6.9215,86000.0
2010-03-19 15:30:00,9.0,9.02,8.93,9.01,497500.0,6.9215,6.9368,6.8676,6.9291,497500.0
2010-03-22 09:30:00,8.93,9.04,8.88,8.99,84200.0,6.8676,6.9522,6.8292,6.9138,84200.0
2010-03-22 10:00:00,8.99,9.06,8.98,9.05,71100.0,6.9138,6.9676,6.9061,6.9599,71100.0
2010-03-22 10:30:00,9.06,9.08,9.02,9.02,135600.0,6.9676,6.983,6.9368,6.9368,135600.0
2010-03-22 11:00:00,9.03,9.07,9.02,9.07,30500.0,6.9445,6.9753,6.9368,6.9753,30500.0
2010-03-22 11:30:00,9.06,9.07,9.04,9.06,37400.0,6.9676,6.9753,6.9522,6.9676,37400.0
2010-03-22 12:00:00,9.06,9.07,9.04,9.06,30900.0,6.9676,6.9753,6.9522,6.9676,30900.0
2010-03-22 12:30:00,9.06,9.11,9.05,9.08,93700.0,6.9676,7.0061,6.9599,6.983,93700.0
2010-03-22 13:00:00,9.08,9.1,9.06,9.08,60300.0,6.983,6.9984,6.9676,6.983,60300.0
2010-03-22 13:30:00,9.09,9.09,9.07,9.09,73400.0,6.9907,6.9907,6.9753,6.9907,73400.0
2010-03-22 14:00:00,9.08,9.12,9.08,9.12,59600.0,6.983,7.0137,6.983,7.0137,59600.0
2010-03-22 14:30:00,9.12,9.13,9.09,9.1,80700.0,7.0137,7.0214,6.9907,6.9984,80700.0
2010-03-22 15:00:00,9.1,9.1,9.09,9.1,49100.0,6.9984,6.9984,6.9907,6.9984,49100.0
2010-03-22 15:30:00,9.1,9.11,9.09,9.1,189100.0,6.9984,7.0061,6.9907,6.9984,189100.0
2010-03-23 09:30:00,9.14,9.16,9.02,9.04,69400.0,7.0291,7.0445,6.9368,6.9522,69400.0
2010-03-23 10:00:00,9.04,9.04,8.98,9.02,53500.0,6.9522,6.9522,6.9061,6.9368,53500.0
2010-03-23 10:30:00,9.01,9.03,9.01,9.03,31100.0,6.9291,6.9445,6.9291,6.9445,31100.0
2010-03-23 11:00:00,9.02,9.03,9.02,9.03,20100.0,6.9368,6.9445,6.9368,6.9445,20100.0
2010-03-23 11:30:00,9.02,9.03,9.02,9.02,15700.0,6.9368,6.9445,6.9368,6.9368,15700.0
2010-03-23 12:00:00,9.02,9.03,9.02,9.02,13800.0,6.9368,6.9445,6.9368,6.9368,13800.0
2010-03-23 12:30:00,9.03,9.03,9.02,9.02,7600.0,6.9445,6.9445,6.9368,6.9368,7600.0
2010-03-23 13:00:00,9.03,9.09,9.02,9.09,67100.0,6.9445,6.9907,6.9368,6.9907,67100.0
2010-03-23 13:30:00,9.08,9.09,9.04,9.04,22800.0,6.983,6.9907,6.9522,6.9522,22800.0
2010-03-23 14:00:00,9.03,9.06,9.03,9.04,22700.0,6.9445,6.9676,6.9445,6.9522,22700.0
2010-03-23 14:30:00,9.05,9.05,9.03,9.03,20300.0,6.9599,6.9599,6.9445,6.9445,20300.0
2010-03-23 15:00:00,9.03,9.1,9.03,9.09,51400.0,6.9445,6.9984,6.9445,6.9907,51400.0
2010-03-23 15:30:00,9.09,9.13,9.09,9.12,137700.0,6.9907,7.0214,6.9907,7.0137,137700.0
2010-03-24 09:30:00,9.09,9.09,9.0,9.01,43600.0,6.9907,6.9907,6.9215,6.9291,43600.0
2010-03-24 10:00:00,9.0,9.07,9.0,9.07,61700.0,6.9215,6.9753,6.9215,6.9753,61700.0
2010-03-24 10:30:00,9.06,9.09,9.03,9.06,52000.0,6.9676,6.9907,6.9445,6.9676,52000.0
2010-03-24 11:00:00,9.06,9.12,9.05,9.12,79100.0,6.9676,7.0137,6.9599,7.0137,79100.0
2010-03-24 11:30:00,9.12,9.12,9.11,9.12,27100.0,7.0137,7.0137,7.0061,7.0137,27100.0
2010-03-24 12:00:00,9.11,9.12,9.09,9.1,44100.0,7.0061,7.0137,6.9907,6.9984,44100.0
2010-03-24 12:30:00,9.1,9.11,9.09,9.1,28900.0,6.9984,7.0061,6.9907,6.9984,28900.0
2010-03-24 13:00:00,9.1,9.1,9.06,9.07,45100.0,6.9984,6.9984,6.9676,6.9753,45100.0
2010-03-24 13:30:00,9.07,9.07,9.05,9.06,43800.0,6.9753,6.9753,6.9599,6.9676,43800.0
2010-03-24 14:00:00,9.05,9.12,9.05,9.11,75600.0,6.9599,7.0137,6.9599,7.0061,75600.0
2010-03-24 14:30:00,9.1,9.12,9.09,9.11,57000.0,6.9984,7.0137,6.9907,7.0061,57000.0
2010-03-24 15:00:00,9.1,9.13,9.09,9.13,93900.0,6.9984,7.0214,6.9907,7.0214,93900.0
2010-03-24 15:30:00,9.13,9.13,9.1,9.13,289700.0,7.0214,7.0214,6.9984,7.0214,289700.0
2010-03-25 09:30:00,9.15,9.18,9.05,9.06,58200.0,7.0368,7.0599,6.9599,6.9676,58200.0
2010-03-25 10:00:00,9.06,9.08,9.04,9.07,68100.0,6.9676,6.983,6.9522,6.9753,68100.0
2010-03-25 10:30:00,9.08,9.12,9.07,9.09,61400.0,6.983,7.0137,6.9753,6.9907,61400.0
2010-03-25 11:00:00,9.08,9.13,9.07,9.13,45800.0,6.983,7.0214,6.9753,7.0214,45800.0
2010-03-25 11:30:00,9.13,9.15,9.12,9.13,28600.0,7.0214,7.0368,7.0137,7.0214,28600.0
2010-03-25 12:00:00,9.13,9.13,9.08,9.11,45200.0,7.0214,7.0214,6.983,7.0061,45200.0
2010-03-25 12:30:00,9.11,9.15,9.11,9.14,23300.0,7.0061,7.0368,7.0061,7.0291,23300.0
2010-03-25 13:00:00,9.15,9.2,9.14,9.19,47000.0,7.0368,7.0753,7.0291,7.0676,47000.0
2010-03-25 13:30:00,9.19,9.2,9.14,9.14,43900.0,7.0676,7.0753,7.0291,7.0291,43900.0
2010-03-25 14:00:00,9.15,9.15,9.12,9.12,20200.0,7.0368,7.0368,7.0137,7.0137,20200.0
2010-03-25 14:30:00,9.12,9.14,9.1,9.1,30400.0,7.0137,7.0291,6.9984,6.9984,30400.0
2010-03-25 15:00:00,9.11,9.13,9.1,9.1,48400.0,7.0061,7.0214,6.9984,6.9984,48400.0
2010-03-25 15:30:00,9.1,9.11,9.09,9.1,167500.0,6.9984,7.0061,6.9907,6.9984,167500.0
2010-03-26 09:30:00,9.1,9.2,9.09,9.13,41700.0,6.9984,7.0753,6.9907,7.0214,41700.0
2010-03-26 10:00:00,9.13,9.19,9.11,9.16,32400.0,7.0214,7.0676,7.0061,7.0445,32400.0
2010-03-26 10:30:00,9.17,9.21,9.15,9.18,89700.0,7.0522,7.083,7.0368,7.0599,89700.0
2010-03-26 11:00:00,9.18,9.24,9.15,9.23,166800.0,7.0599,7.106,7.0368,7.0983,166800.0
2010-03-26 11:30:00,9.22,9.27,9.22,9.22,43400.0,7.0906,7.1291,7.0906,7.0906,43400.0
2010-03-26 12:00:00,9.23,9.23,9.13,9.14,31500.0,7.0983,7.0983,7.0214,7.0291,31500.0
2010-03-26 12:30:00,9.14,9.16,9.1,9.11,48300.0,7.0291,7.0445,6.9984,7.0061,48300.0
2010-03-26 13:00:00,9.11,9.12,9.07,9.09,35000.0,7.0061,7.0137,6.9753,6.9907,35000.0
2010-03-26 13:30:00,9.08,9.1,9.07,9.09,33700.0,6.983,6.9984,6.9753,6.9907,33700.0
2010-03-26 14:00:00,9.08,9.09,9.06,9.09,42900.0,6.983,6.9907,6.9676,6.9907,42900.0
2010-03-26 14:30:00,9.09,9.11,9.08,9.1,68500.0,6.9907,7.0061,6.983,6.9984,68500.0
2010-03-26 15:00:00,9.09,9.1,9.05,9.06,75600.0,6.9907,6.9984,6.9599,6.9676,75600.0
2010-03-26 15:30:00,9.06,9.1,9.06,9.09,131200.0,6.9676,6.9984,6.9676,6.9907,131200.0
2010-03-29 09:30:00,9.1,9.23,9.09,9.21,53800.0,6.9984,7.0983,6.9907,7.083,53800.0
2010-03-29 10:00:00,9.21,9.23,9.13,9.14,87700.0,7.083,7.0983,7.0214,7.0291,87700.0
2010-03-29 10:30:00,9.15,9.2,9.13,9.18,30300.0,7.0368,7.0753,7.0214,7.0599,30300.0
2010-03-29 11:00:00,9.18,9.22,9.17,9.21,27700.0,7.0599,7.0906,7.0522,7.083,27700.0
2010-03-29 11:30:00,9.21,9.24,9.19,9.23,35900.0,7.083,7.106,7.0676,7.0983,35900.0
2010-03-29 12:00:00,9.23,9.24,9.22,9.22,22400.0,7.0983,7.106,7.0906,7.0906,22400.0
2010-03-29 12:30:00,9.23,9.24,9.22,9.22,22100.0,7.0983,7.106,7.0906,7.0906,22100.0
2010-03-29 13:00:00,9.22,9.25,9.22,9.25,28200.0,7.0906,7.1137,7.0906,7.1137,28200.0
2010-03-29 13:30:00,9.25,9.25,9.22,9.25,39600.0,7.1137,7.1137,7.0906,7.1137,39600.0
2010-03-29 14:00:00,9.24,9.25,9.18,9.19,96500.0,7.106,7.1137,7.0599,7.0676,96500.0
2010-03-29 14:30:00,9.19,9.21,9.18,9.19,56900.0,7.0676,7.083,7.0599,7.0676,56900.0
2010-03-29 15:00:00,9.2,9.24,9.19,9.23,29100.0,7.0753,7.106,7.0676,7.0983,29100.0
2010-03-29 15:30:00,9.23,9.24,9.2,9.23,144200.0,7.0983,7.106,7.0753,7.0983,144200.0
2010-03-30 09:30:00,9.26,9.26,9.15,9.21,92300.0,7.1214,7.1214,7.0368,7.083,92300.0
2010-03-30 10:00:00,9.2,9.25,9.2,9.22,51300.0,7.0753,7.1137,7.0753,7.0906,51300.0
2010-03-30 10:30:00,9.22,9.28,9.22,9.26,32900.0,7.0906,7.1368,7.0906,7.1214,32900.0
2010-03-30 11:00:00,9.24,9.24,9.18,9.18,50900.0,7.106,7.106,7.0599,7.0599,50900.0
2010-03-30 11:30:00,9.18,9.2,9.16,9.16,46500.0,7.0599,7.0753,7.0445,7.0445,46500.0
2010-03-30 12:00:00,9.17,9.19,9.16,9.17,65800.0,7.0522,7.0676,7.0445,7.0522,65800.0
2010-03-30 12:30:00,9.18,9.2,9.17,9.18,60500.0,7.0599,7.0753,7.0522,7.0599,60500.0
2010-03-30 13:00:00,9.18,9.18,9.15,9.16,22900.0,7.0599,7.0599,7.0368,7.0445,22900.0
2010-03-30 13:30:00,9.15,9.18,9.15,9.17,42300.0,7.0368,7.0599,7.0368,7.0522,42300.0
2010-03-30 14:00:00,9.18,9.19,9.16,9.16,59400.0,7.0599,7.0676,7.0445,7.0445,59400.0
2010-03-30 14:30:00,9.16,9.19,9.16,9.18,99800.0,7.0445,7.0676,7.0445,7.0599,99800.0
2010-03-30 15:00:00,9.18,9.19,9.13,9.16,130900.0,7.0599,7.0676,7.0214,7.0445,130900.0
2010-03-30 15:30:00,9.16,9.18,9.14,9.17,335000.0,7.0445,7.0599,7.0291,7.0522,335000.0
2010-03-31 09:30:00,9.17,9.24,9.06,9.07,76100.0,7.0522,7.106,6.9676,6.9753,76100.0
2010-03-31 10:00:00,9.07,9.16,9.06,9.16,60600.0,6.9753,7.0445,6.9676,7.0445,60600.0
2010-03-31 10:30:00,9.16,9.17,9.1,9.13,65800.0,7.0445,7.0522,6.9984,7.0214,65800.0
2010-03-31 11:00:00,9.13,9.19,9.12,9.19,25600.0,7.0214,7.0676,7.0137,7.0676,25600.0
2010-03-31 11:30:00,9.19,9.22,9.18,9.22,40000.0,7.0676,7.0906,7.0599,7.0906,40000.0
2010-03-31 12:00:00,9.22,9.22,9.16,9.16,26900.0,7.0906,7.0906,7.0445,7.0445,26900.0
2010-03-31 12:30:00,9.17,9.18,9.13,9.13,98600.0,7.0522,7.0599,7.0214,7.0214,98600.0
2010-03-31 13:00:00,9.13,9.19,9.12,9.19,61000.0,7.0214,7.0676,7.0137,7.0676,61000.0
2010-03-31 13:30:00,9.19,9.21,9.17,9.2,48300.0,7.0676,7.083,7.0522,7.0753,48300.0
2010-03-31 14:00:00,9.2,9.25,9.2,9.25,30800.0,7.0753,7.1137,7.0753,7.1137,30800.0
2010-03-31 14:30:00,9.25,9.28,9.24,9.27,124300.0,7.1137,7.1368,7.106,7.1291,124300.0
2010-03-31 15:00:00,9.27,9.28,9.24,9.25,96300.0,7.1291,7.1368,7.106,7.1137,96300.0
2010-03-31 15:30:00,9.24,9.26,9.17,9.21,361300.0,7.106,7.1214,7.0522,7.083,361300.0
2010-04-01 09:30:00,9.24,9.32,9.14,9.16,132100.0,7.106,7.1676,7.0291,7.0445,132100.0
2010-04-01 10:00:00,9.16,9.18,9.08,9.08,117700.0,7.0445,7.0599,6.983,6.983,117700.0
2010-04-01 10:30:00,9.08,9.1,9.05,9.1,99500.0,6.983,6.9984,6.9599,6.9984,99500.0
2010-04-01 11:00:00,9.1,9.17,9.09,9.13,147700.0,6.9984,7.0522,6.9907,7.0214,147700.0
2010-04-01 11:30:00,9.13,9.2,9.13,9.19,26200.0,7.0214,7.0753,7.0214,7.0676,26200.0
2010-04-01 12:00:00,9.2,9.22,9.19,9.21,12700.0,7.0753,7.0906,7.0676,7.083,12700.0
2010-04-01 12:30:00,9.21,9.21,9.17,9.18,20000.0,7.083,7.083,7.0522,7.0599,20000.0
2010-04-01 13:00:00,9.17,9.23,9.17,9.22,21000.0,7.0522,7.0983,7.0522,7.0906,21000.0
2010-04-01 13:30:00,9.22,9.24,9.18,9.18,29200.0,7.0906,7.106,7.0599,7.0599,29200.0
2010-04-01 14:00:00,9.18,9.18,9.16,9.16,42500.0,7.0599,7.0599,7.0445,7.0445,42500.0
2010-04-01 14:30:00,9.17,9.22,9.13,9.21,206200.0,7.0522,7.0906,7.0214,7.083,206200.0
2010-04-01 15:00:00,9.22,9.23,9.21,9.21,53400.0,7.0906,7.0983,7.083,7.083,53400.0
2010-04-01 15:30:00,9.21,9.28,9.2,9.26,155000.0,7.083,7.1368,7.0753,7.1214,155000.0
2010-04-05 09:30:00,9.33,9.39,9.3,9.34,76900.0,7.1752,7.2214,7.1522,7.1829,76900.0
2010-04-05 10:00:00,9.36,9.36,9.32,9.36,22100.0,7.1983,7.1983,7.1676,7.1983,22100.0
2010-04-05 10:30:00,9.35,9.36,9.32,9.33,59000.0,7.1906,7.1983,7.1676,7.1752,59000.0
2010-04-05 11:00:00,9.33,9.35,9.33,9.34,25800.0,7.1752,7.1906,7.1752,7.1829,25800.0
2010-04-05 11:30:00,9.34,9.36,9.32,9.35,24300.0,7.1829,7.1983,7.1676,7.1906,24300.0
2010-04-05 12:00:00,9.36,9.36,9.32,9.34,47300.0,7.1983,7.1983,7.1676,7.1829,47300.0
2010-04-05 12:30:00,9.34,9.4,9.34,9.37,89400.0,7.1829,7.2291,7.1829,7.206,89400.0
2010-04-05 13:00:00,9.37,9.45,9.36,9.45,74400.0,7.206,7.2675,7.1983,7.2675,74400.0
2010-04-05 13:30:00,9.45,9.46,9.39,9.4,79400.0,7.2675,7.2752,7.2214,7.2291,79400.0
2010-04-05 14:00:00,9.4,9.45,9.39,9.45,69800.0,7.2291,7.2675,7.2214,7.2675,69800.0
2010-04-05 14:30:00,9.45,9.46,9.43,9.45,81800.0,7.2675,7.2752,7.2522,7.2675,81800.0
2010-04-05 15:00:00,9.45,9.51,9.44,9.5,401100.0,7.2675,7.3137,7.2598,7.306,401100.0
2010-04-05 15:30:00,9.51,9.54,9.5,9.53,263400.0,7.3137,7.3367,7.306,7.3291,263400.0
2010-04-06 09:30:00,9.51,9.55,9.48,9.52,107700.0,7.3137,7.3444,7.2906,7.3214,107700.0
2010-04-06 10:00:00,9.52,9.53,9.5,9.52,99200.0,7.3214,7.3291,7.306,7.3214,99200.0
2010-04-06 10:30:00,9.52,9.54,9.51,9.53,58100.0,7.3214,7.3367,7.3137,7.3291,58100.0
2010-04-06 11:00:00,9.53,9.55,9.51,9.53,58500.0,7.3291,7.3444,7.3137,7.3291,58500.0
2010-04-06 11:30:00,9.54,9.54,9.5,9.5,54900.0,7.3367,7.3367,7.306,7.306,54900.0
2010-04-06 12:00:00,9.51,9.54,9.5,9.51,24600.0,7.3137,7.3367,7.306,7.3137,24600.0
2010-04-06 12:30:00,9.51,9.52,9.5,9.5,58700.0,7.3137,7.3214,7.306,7.306,58700.0
2010-04-06 13:00:00,9.5,9.55,9.5,9.55,43500.0,7.306,7.3444,7.306,7.3444,43500.0
2010-04-06 13:30:00,9.55,9.55,9.51,9.51,42600.0,7.3444,7.3444,7.3137,7.3137,42600.0
2010-04-06 14:00:00,9.52,9.56,9.52,9.52,108600.0,7.3214,7.3521,7.3214,7.3214,108600.0
2010-04-06 14:30:00,9.53,9.55,9.52,9.53,65400.0,7.3291,7.3444,7.3214,7.3291,65400.0
2010-04-06 15:00:00,9.53,9.54,9.48,9.5,302800.0,7.3291,7.3367,7.2906,7.306,302800.0
2010-04-06 15:30:00,9.5,9.54,9.5,9.52,201500.0,7.306,7.3367,7.306,7.3214,201500.0
2010-04-07 09:30:00,9.5,9.55,9.48,9.5,33700.0,7.306,7.3444,7.2906,7.306,33700.0
2010-04-07 10:00:00,9.51,9.53,9.49,9.5,72000.0,7.3137,7.3291,7.2983,7.306,72000.0
2010-04-07 10:30:00,9.51,9.52,9.49,9.51,46300.0,7.3137,7.3214,7.2983,7.3137,46300.0
2010-04-07 11:00:00,9.51,9.52,9.49,9.52,33800.0,7.3137,7.3214,7.2983,7.3214,33800.0
2010-04-07 11:30:00,9.51,9.56,9.5,9.56,32000.0,7.3137,7.3521,7.306,7.3521,32000.0
2010-04-07 12:00:00,9.56,9.56,9.53,9.54,30000.0,7.3521,7.3521,7.3291,7.3367,30000.0
2010-04-07 12:30:00,9.53,9.54,9.5,9.5,19500.0,7.3291,7.3367,7.306,7.306,19500.0
2010-04-07 13:00:00,9.51,9.52,9.49,9.52,82200.0,7.3137,7.3214,7.2983,7.3214,82200.0
2010-04-07 13:30:00,9.51,9.52,9.49,9.5,57700.0,7.3137,7.3214,7.2983,7.306,57700.0
2010-04-07 14:00:00,9.5,9.51,9.47,9.5,81200.0,7.306,7.3137,7.2829,7.306,81200.0
2010-04-07 14:30:00,9.5,9.53,9.49,9.52,60900.0,7.306,7.3291,7.2983,7.3214,60900.0
2010-04-07 15:00:00,9.52,9.52,9.48,9.51,76900.0,7.3214,7.3214,7.2906,7.3137,76900.0
2010-04-07 15:30:00,9.5,9.56,9.5,9.55,195200.0,7.306,7.3521,7.306,7.3444,195200.0
2010-04-08 09:30:00,9.5,9.52,9.45,9.49,112100.0,7.306,7.3214,7.2675,7.2983,112100.0
2010-04-08 10:00:00,9.49,9.55,9.48,9.51,58800.0,7.2983,7.3444,7.2906,7.3137,58800.0
2010-04-08 10:30:00,9.51,9.56,9.5,9.5,203000.0,7.3137,7.3521,7.306,7.306,203000.0
2010-04-08 11:00:00,9.51,9.51,9.48,9.49,45200.0,7.3137,7.3137,7.2906,7.2983,45200.0
2010-04-08 11:30:00,9.5,9.55,9.49,9.53,35500.0,7.306,7.3444,7.2983,7.3291,35500.0
2010-04-08 12:00:00,9.53,9.56,9.51,9.54,29800.0,7.3291,7.3521,7.3137,7.3367,29800.0
2010-04-08 12:30:00,9.54,9.55,9.51,9.51,36000.0,7.3367,7.3444,7.3137,7.3137,36000.0
2010-04-08 13:00:00,9.51,9.54,9.5,9.52,42400.0,7.3137,7.3367,7.306,7.3214,42400.0
2010-04-08 13:30:00,9.52,9.54,9.51,9.52,52100.0,7.3214,7.3367,7.3137,7.3214,52100.0
2010-04-08 14:00:00,9.53,9.54,9.52,9.52,37900.0,7.3291,7.3367,7.3214,7.3214,37900.0
2010-04-08 14:30:00,9.52,9.54,9.52,9.52,38000.0,7.3214,7.3367,7.3214,7.3214,38000.0
2010-04-08 15:00:00,9.52,9.53,9.52,9.52,60800.0,7.3214,7.3291,7.3214,7.3214,60800.0
2010-04-08 15:30:00,9.52,9.54,9.52,9.52,158400.0,7.3214,7.3367,7.3214,7.3214,158400.0
2010-04-09 09:30:00,9.5,9.57,9.5,9.55,77300.0,7.306,7.3598,7.306,7.3444,77300.0
2010-04-09 10:00:00,9.55,9.6,9.52,9.52,85100.0,7.3444,7.3829,7.3214,7.3214,85100.0
2010-04-09 10:30:00,9.52,9.54,9.46,9.52,54600.0,7.3214,7.3367,7.2752,7.3214,54600.0
2010-04-09 11:00:00,9.52,9.56,9.52,9.56,25800.0,7.3214,7.3521,7.3214,7.3521,25800.0
2010-04-09 11:30:00,9.56,9.57,9.55,9.55,29900.0,7.3521,7.3598,7.3444,7.3444,29900.0
2010-04-09 12:00:00,9.55,9.56,9.55,9.56,37800.0,7.3444,7.3521,7.3444,7.3521,37800.0
2010-04-09 12:30:00,9.57,9.57,9.54,9.54,31500.0,7.3598,7.3598,7.3367,7.3367,31500.0
2010-04-09 13:00:00,9.55,9.56,9.51,9.54,48600.0,7.3444,7.3521,7.3137,7.3367,48600.0
2010-04-09 13:30:00,9.54,9.54,9.52,9.52,28000.0,7.3367,7.3367,7.3214,7.3214,28000.0
2010-04-09 14:00:00,9.53,9.53,9.5,9.5,16800.0,7.3291,7.3291,7.306,7.306,16800.0
2010-04-09 14:30:00,9.5,9.53,9.5,9.52,18800.0,7.306,7.3291,7.306,7.3214,18800.0
2010-04-09 15:00:00,9.52,9.53,9.51,9.52,22300.0,7.3214,7.3291,7.3137,7.3214,22300.0
2010-04-09 15:30:00,9.52,9.55,9.49,9.54,254200.0,7.3214,7.3444,7.2983,7.3367,254200.0
2010-04-12 09:30:00,9.51,9.58,9.49,9.53,60900.0,7.3137,7.3675,7.2983,7.3291,60900.0
2010-04-12 10:00:00,9.53,9.55,9.51,9.52,43100.0,7.3291,7.3444,7.3137,7.3214,43100.0
2010-04-12 10:30:00,9.53,9.53,9.51,9.52,38700.0,7.3291,7.3291,7.3137,7.3214,38700.0
2010-04-12 11:00:00,9.52,9.53,9.51,9.51,51000.0,7.3214,7.3291,7.3137,7.3137,51000.0
2010-04-12 11:30:00,9.51,9.52,9.5,9.51,45600.0,7.3137,7.3214,7.306,7.3137,45600.0
2010-04-12 12:00:00,9.5,9.51,9.5,9.5,18400.0,7.306,7.3137,7.306,7.306,18400.0
2010-04-12 12:30:00,9.5,9.52,9.49,9.51,88100.0,7.306,7.3214,7.2983,7.3137,88100.0
2010-04-12 13:00:00,9.52,9.53,9.51,9.52,18300.0,7.3214,7.3291,7.3137,7.3214,18300.0
2010-04-12 13:30:00,9.53,9.53,9.52,9.52,27600.0,7.3291,7.3291,7.3214,7.3214,27600.0
2010-04-12 14:00:00,9.52,9.53,9.52,9.52,17800.0,7.3214,7.3291,7.3214,7.3214,17800.0
2010-04-12 14:30:00,9.52,9.54,9.51,9.53,112000.0,7.3214,7.3367,7.3137,7.3291,112000.0
2010-04-12 15:00:00,9.53,9.55,9.52,9.55,64800.0,7.3291,7.3444,7.3214,7.3444,64800.0
2010-04-12 15:30:00,9.54,9.61,9.54,9.6,205700.0,7.3367,7.3906,7.3367,7.3829,205700.0
2010-04-13 09:30:00,9.57,9.59,9.51,9.56,41300.0,7.3905,7.406,7.3442,7.3828,41300.0
2010-04-13 10:00:00,9.56,9.56,9.5,9.5,39600.0,7.3828,7.3828,7.3365,7.3365,39600.0
2010-04-13 10:30:00,9.5,9.57,9.5,9.53,87100.0,7.3365,7.3905,7.3365,7.3596,87100.0
2010-04-13 11:00:00,9.53,9.55,9.51,9.53,75800.0,7.3596,7.3751,7.3442,7.3596,75800.0
2010-04-13 11:30:00,9.54,9.57,9.53,9.57,26500.0,7.3673,7.3905,7.3596,7.3905,26500.0
2010-04-13 12:00:00,9.56,9.58,9.56,9.57,61400.0,7.3828,7.3982,7.3828,7.3905,61400.0
2010-04-13 12:30:00,9.57,9.6,9.56,9.58,34900.0,7.3905,7.4137,7.3828,7.3982,34900.0
2010-04-13 13:00:00,9.57,9.61,9.57,9.6,22700.0,7.3905,7.4214,7.3905,7.4137,22700.0
2010-04-13 13:30:00,9.6,9.61,9.59,9.6,21400.0,7.4137,7.4214,7.406,7.4137,21400.0
2010-04-13 14:00:00,9.61,9.61,9.58,9.58,27400.0,7.4214,7.4214,7.3982,7.3982,27400.0
2010-04-13 14:30:00,9.58,9.6,9.58,9.59,38600.0,7.3982,7.4137,7.3982,7.406,38600.0
2010-04-13 15:00:00,9.59,9.61,9.59,9.6,63900.0,7.406,7.4214,7.406,7.4137,63900.0
2010-04-13 15:30:00,9.6,9.61,9.59,9.6,72300.0,7.4137,7.4214,7.406,7.4137,72300.0
2010-04-14 09:30:00,9.61,9.69,9.54,9.55,53300.0,7.4214,7.4832,7.3673,7.3751,53300.0
2010-04-14 10:00:00,9.55,9.57,9.52,9.56,76200.0,7.3751,7.3905,7.3519,7.3828,76200.0
2010-04-14 10:30:00,9.57,9.57,9.54,9.55,53100.0,7.3905,7.3905,7.3673,7.3751,53100.0
2010-04-14 11:00:00,9.56,9.59,9.55,9.58,47600.0,7.3828,7.406,7.3751,7.3982,47600.0
2010-04-14 11:30:00,9.57,9.58,9.53,9.55,61900.0,7.3905,7.3982,7.3596,7.3751,61900.0
2010-04-14 12:00:00,9.54,9.56,9.54,9.54,48700.0,7.3673,7.3828,7.3673,7.3673,48700.0
2010-04-14 12:30:00,9.54,9.56,9.54,9.56,40600.0,7.3673,7.3828,7.3673,7.3828,40600.0
2010-04-14 13:00:00,9.55,9.59,9.55,9.58,43700.0,7.3751,7.406,7.3751,7.3982,43700.0
2010-04-14 13:30:00,9.58,9.59,9.55,9.55,43900.0,7.3982,7.406,7.3751,7.3751,43900.0
2010-04-14 14:00:00,9.54,9.58,9.54,9.57,47300.0,7.3673,7.3982,7.3673,7.3905,47300.0
2010-04-14 14:30:00,9.57,9.59,9.56,9.58,59500.0,7.3905,7.406,7.3828,7.3982,59500.0
2010-04-14 15:00:00,9.59,9.59,9.57,9.58,93000.0,7.406,7.406,7.3905,7.3982,93000.0
2010-04-14 15:30:00,9.58,9.61,9.57,9.6,168500.0,7.3982,7.4214,7.3905,7.4137,168500.0
2010-04-15 09:30:00,9.57,9.65,9.54,9.56,49100.0,7.3905,7.4523,7.3673,7.3828,49100.0
2010-04-15 10:00:00,9.57,9.64,9.55,9.62,47600.0,7.3905,7.4446,7.3751,7.4291,47600.0
2010-04-15 10:30:00,9.62,9.69,9.61,9.65,42800.0,7.4291,7.4832,7.4214,7.4523,42800.0
2010-04-15 11:00:00,9.65,9.7,9.65,9.67,36200.0,7.4523,7.4909,7.4523,7.4677,36200.0
2010-04-15 11:30:00,9.68,9.7,9.63,9.63,45700.0,7.4755,7.4909,7.4369,7.4369,45700.0
2010-04-15 12:00:00,9.64,9.64,9.62,9.63,75100.0,7.4446,7.4446,7.4291,7.4369,75100.0
2010-04-15 12:30:00,9.63,9.64,9.62,9.63,76000.0,7.4369,7.4446,7.4291,7.4369,76000.0
2010-04-15 13:00:00,9.62,9.63,9.61,9.62,50000.0,7.4291,7.4369,7.4214,7.4291,50000.0
2010-04-15 13:30:00,9.62,9.65,9.62,9.64,49700.0,7.4291,7.4523,7.4291,7.4446,49700.0
2010-04-15 14:00:00,9.64,9.64,9.62,9.64,68200.0,7.4446,7.4446,7.4291,7.4446,68200.0
2010-04-15 14:30:00,9.63,9.64,9.58,9.59,135700.0,7.4369,7.4446,7.3982,7.406,135700.0
2010-04-15 15:00:00,9.58,9.61,9.55,9.55,119300.0,7.3982,7.4214,7.3751,7.3751,119300.0
2010-04-15 15:30:00,9.55,9.59,9.55,9.58,192000.0,7.3751,7.406,7.3751,7.3982,192000.0
2010-04-16 09:30:00,9.49,9.59,9.49,9.52,105600.0,7.3287,7.406,7.3287,7.3519,105600.0
2010-04-16 10:00:00,9.52,9.52,9.48,9.51,138400.0,7.3519,7.3519,7.321,7.3442,138400.0
2010-04-16 10:30:00,9.51,9.55,9.47,9.5,112900.0,7.3442,7.3751,7.3133,7.3365,112900.0
2010-04-16 11:00:00,9.49,9.5,9.4,9.42,106900.0,7.3287,7.3365,7.2592,7.2747,106900.0
2010-04-16 11:30:00,9.42,9.44,9.34,9.37,118800.0,7.2747,7.2901,7.2129,7.2361,118800.0
2010-04-16 12:00:00,9.37,9.4,9.35,9.38,47200.0,7.2361,7.2592,7.2206,7.2438,47200.0
2010-04-16 12:30:00,9.39,9.44,9.37,9.43,65000.0,7.2515,7.2901,7.2361,7.2824,65000.0
2010-04-16 13:00:00,9.43,9.45,9.4,9.44,52300.0,7.2824,7.2978,7.2592,7.2901,52300.0
2010-04-16 13:30:00,9.44,9.44,9.41,9.42,46600.0,7.2901,7.2901,7.267,7.2747,46600.0
2010-04-16 14:00:00,9.42,9.47,9.42,9.44,115300.0,7.2747,7.3133,7.2747,7.2901,115300.0
2010-04-16 14:30:00,9.44,9.47,9.44,9.45,115300.0,7.2901,7.3133,7.2901,7.2978,115300.0
2010-04-16 15:00:00,9.45,9.49,9.44,9.49,125800.0,7.2978,7.3287,7.2901,7.3287,125800.0
2010-04-16 15:30:00,9.48,9.52,9.47,9.51,395600.0,7.321,7.3519,7.3133,7.3442,395600.0
2010-04-19 09:30:00,9.48,9.69,9.45,9.63,97500.0,7.321,7.4832,7.2978,7.4369,97500.0
2010-04-19 10:00:00,9.64,9.65,9.59,9.59,41800.0,7.4446,7.4523,7.406,7.406,41800.0
2010-04-19 10:30:00,9.59,9.6,9.55,9.59,53300.0,7.406,7.4137,7.3751,7.406,53300.0
2010-04-19 11:00:00,9.59,9.61,9.56,9.59,34000.0,7.406,7.4214,7.3828,7.406,34000.0
2010-04-19 11:30:00,9.59,9.59,9.54,9.54,51100.0,7.406,7.406,7.3673,7.3673,51100.0
2010-04-19 12:00:00,9.54,9.56,9.52,9.55,61400.0,7.3673,7.3828,7.3519,7.3751,61400.0
2010-04-19 12:30:00,9.55,9.55,9.54,9.54,18000.0,7.3751,7.3751,7.3673,7.3673,18000.0
2010-04-19 13:00:00,9.54,9.55,9.52,9.54,81200.0,7.3673,7.3751,7.3519,7.3673,81200.0
2010-04-19 13:30:00,9.54,9.55,9.5,9.51,48900.0,7.3673,7.3751,7.3365,7.3442,48900.0
2010-04-19 14:00:00,9.51,9.57,9.5,9.57,49100.0,7.3442,7.3905,7.3365,7.3905,49100.0
2010-04-19 14:30:00,9.57,9.6,9.56,9.59,46900.0,7.3905,7.4137,7.3828,7.406,46900.0
2010-04-19 15:00:00,9.59,9.62,9.57,9.57,70300.0,7.406,7.4291,7.3905,7.3905,70300.0
2010-04-19 15:30:00,9.58,9.58,9.54,9.55,132900.0,7.3982,7.3982,7.3673,7.3751,132900.0
2010-04-20 09:30:00,9.57,9.66,9.55,9.64,57800.0,7.3905,7.46,7.3751,7.4446,57800.0
2010-04-20 10:00:00,9.65,9.68,9.62,9.64,42200.0,7.4523,7.4755,7.4291,7.4446,42200.0
2010-04-20 10:30:00,9.64,9.67,9.64,9.66,40000.0,7.4446,7.4677,7.4446,7.46,40000.0
2010-04-20 11:00:00,9.65,9.7,9.65,9.65,91500.0,7.4523,7.4909,7.4523,7.4523,91500.0
2010-04-20 11:30:00,9.65,9.66,9.61,9.62,139800.0,7.4523,7.46,7.4214,7.4291,139800.0
2010-04-20 12:00:00,9.61,9.63,9.61,9.61,59600.0,7.4214,7.4369,7.4214,7.4214,59600.0
2010-04-20 12:30:00,9.61,9.62,9.61,9.62,53300.0,7.4214,7.4291,7.4214,7.4291,53300.0
2010-04-20 13:00:00,9.62,9.63,9.61,9.62,98200.0,7.4291,7.4369,7.4214,7.4291,98200.0
2010-04-20 13:30:00,9.62,9.65,9.62,9.65,68800.0,7.4291,7.4523,7.4291,7.4523,68800.0
2010-04-20 14:00:00,9.65,9.65,9.61,9.61,136800.0,7.4523,7.4523,7.4214,7.4214,136800.0
2010-04-20 14:30:00,9.62,9.63,9.59,9.63,93700.0,7.4291,7.4369,7.406,7.4369,93700.0
2010-04-20 15:00:00,9.63,9.64,9.55,9.55,153600.0,7.4369,7.4446,7.3751,7.3751,153600.0
2010-04-20 15:30:00,9.56,9.6,9.55,9.6,129500.0,7.3828,7.4137,7.3751,7.4137,129500.0
2010-04-21 09:30:00,9.59,9.65,9.54,9.61,14800.0,7.406,7.4523,7.3673,7.4214,14800.0
2010-04-21 10:00:00,9.6,9.64,9.59,9.61,27800.0,7.4137,7.4446,7.406,7.4214,27800.0
2010-04-21 10:30:00,9.6,9.63,9.59,9.6,37500.0,7.4137,7.4369,7.406,7.4137,37500.0
2010-04-21 11:00:00,9.6,9.61,9.56,9.59,61400.0,7.4137,7.4214,7.3828,7.406,61400.0
2010-04-21 11:30:00,9.6,9.65,9.59,9.64,118600.0,7.4137,7.4523,7.406,7.4446,118600.0
2010-04-21 12:00:00,9.65,9.66,9.63,9.64,35800.0,7.4523,7.46,7.4369,7.4446,35800.0
2010-04-21 12:30:00,9.64,9.64,9.61,9.63,40700.0,7.4446,7.4446,7.4214,7.4369,40700.0
2010-04-21 13:00:00,9.62,9.63,9.58,9.59,22900.0,7.4291,7.4369,7.3982,7.406,22900.0
2010-04-21 13:30:00,9.58,9.6,9.56,9.57,44400.0,7.3982,7.4137,7.3828,7.3905,44400.0
2010-04-21 14:00:00,9.57,9.59,9.56,9.59,51600.0,7.3905,7.406,7.3828,7.406,51600.0
2010-04-21 14:30:00,9.59,9.6,9.57,9.6,49400.0,7.406,7.4137,7.3905,7.4137,49400.0
2010-04-21 15:00:00,9.6,9.61,9.6,9.61,33600.0,7.4137,7.4214,7.4137,7.4214,33600.0
2010-04-21 15:30:00,9.6,9.62,9.59,9.61,149700.0,7.4137,7.4291,7.406,7.4214,149700.0
2010-04-22 09:30:00,9.51,9.57,9.46,9.57,45800.0,7.3442,7.3905,7.3056,7.3905,45800.0
2010-04-22 10:00:00,9.6,9.63,9.56,9.59,17300.0,7.4137,7.4369,7.3828,7.406,17300.0
2010-04-22 10:30:00,9.58,9.61,9.55,9.58,24300.0,7.3982,7.4214,7.3751,7.3982,24300.0
2010-04-22 11:00:00,9.57,9.61,9.54,9.56,31600.0,7.3905,7.4214,7.3673,7.3828,31600.0
2010-04-22 11:30:00,9.56,9.57,9.52,9.53,30200.0,7.3828,7.3905,7.3519,7.3596,30200.0
2010-04-22 12:00:00,9.53,9.54,9.49,9.52,45100.0,7.3596,7.3673,7.3287,7.3519,45100.0
2010-04-22 12:30:00,9.52,9.54,9.51,9.53,28100.0,7.3519,7.3673,7.3442,7.3596,28100.0
2010-04-22 13:00:00,9.52,9.54,9.52,9.53,26600.0,7.3519,7.3673,7.3519,7.3596,26600.0
2010-04-22 13:30:00,9.53,9.55,9.51,9.55,64300.0,7.3596,7.3751,7.3442,7.3751,64300.0
2010-04-22 14:00:00,9.55,9.58,9.53,9.55,82500.0,7.3751,7.3982,7.3596,7.3751,82500.0
2010-04-22 14:30:00,9.54,9.56,9.54,9.55,36600.0,7.3673,7.3828,7.3673,7.3751,36600.0
2010-04-22 15:00:00,9.54,9.56,9.49,9.54,155700.0,7.3673,7.3828,7.3287,7.3673,155700.0
2010-04-22 15:30:00,9.53,9.56,9.51,9.54,198800.0,7.3596,7.3828,7.3442,7.3673,198800.0
2010-04-23 09:30:00,9.56,9.6,9.53,9.55,46200.0,7.3828,7.4137,7.3596,7.3751,46200.0
2010-04-23 10:00:00,9.56,9.6,9.56,9.59,22900.0,7.3828,7.4137,7.3828,7.406,22900.0
2010-04-23 10:30:00,9.58,9.59,9.54,9.55,57200.0,7.3982,7.406,7.3673,7.3751,57200.0
2010-04-23 11:00:00,9.55,9.59,9.54,9.58,31100.0,7.3751,7.406,7.3673,7.3982,31100.0
2010-04-23 11:30:00,9.58,9.59,9.58,9.59,6800.0,7.3982,7.406,7.3982,7.406,6800.0
2010-04-23 12:00:00,9.58,9.62,9.58,9.61,22600.0,7.3982,7.4291,7.3982,7.4214,22600.0
2010-04-23 12:30:00,9.61,9.66,9.61,9.66,49500.0,7.4214,7.46,7.4214,7.46,49500.0
2010-04-23 13:00:00,9.66,9.7,9.65,9.7,53200.0,7.46,7.4909,7.4523,7.4909,53200.0
2010-04-23 13:30:00,9.69,9.7,9.69,9.69,16700.0,7.4832,7.4909,7.4832,7.4832,16700.0
2010-04-23 14:00:00,9.7,9.7,9.68,9.69,25100.0,7.4909,7.4909,7.4755,7.4832,25100.0
2010-04-23 14:30:00,9.69,9.71,9.67,9.71,40500.0,7.4832,7.4986,7.4677,7.4986,40500.0
2010-04-23 15:00:00,9.7,9.71,9.64,9.66,117100.0,7.4909,7.4986,7.4446,7.46,117100.0
2010-04-23 15:30:00,9.66,9.69,9.62,9.64,287900.0,7.46,7.4832,7.4291,7.4446,287900.0
2010-04-26 09:30:00,9.59,9.73,9.58,9.73,83300.0,7.406,7.5141,7.3982,7.5141,83300.0
2010-04-26 10:00:00,9.73,9.74,9.65,9.68,51000.0,7.5141,7.5218,7.4523,7.4755,51000.0
2010-04-26 10:30:00,9.67,9.7,9.66,9.67,95300.0,7.4677,7.4909,7.46,7.4677,95300.0
2010-04-26 11:00:00,9.68,9.69,9.67,9.68,23400.0,7.4755,7.4832,7.4677,7.4755,23400.0
2010-04-26 11:30:00,9.68,9.69,9.67,9.67,25100.0,7.4755,7.4832,7.4677,7.4677,25100.0
2010-04-26 12:00:00,9.68,9.68,9.62,9.62,49600.0,7.4755,7.4755,7.4291,7.4291,49600.0
2010-04-26 12:30:00,9.62,9.63,9.6,9.6,31000.0,7.4291,7.4369,7.4137,7.4137,31000.0
2010-04-26 13:00:00,9.6,9.61,9.57,9.59,111100.0,7.4137,7.4214,7.3905,7.406,111100.0
2010-04-26 13:30:00,9.59,9.6,9.57,9.59,80600.0,7.406,7.4137,7.3905,7.406,80600.0
2010-04-26 14:00:00,9.59,9.61,9.59,9.61,112700.0,7.406,7.4214,7.406,7.4214,112700.0
2010-04-26 14:30:00,9.61,9.61,9.59,9.6,63600.0,7.4214,7.4214,7.406,7.4137,63600.0
2010-04-26 15:00:00,9.6,9.61,9.59,9.61,155500.0,7.4137,7.4214,7.406,7.4214,155500.0
2010-04-26 15:30:00,9.6,9.62,9.59,9.6,295200.0,7.4137,7.4291,7.406,7.4137,295200.0
2010-04-27 09:30:00,9.59,9.63,9.55,9.6,96500.0,7.406,7.4369,7.3751,7.4137,96500.0
2010-04-27 10:00:00,9.6,9.62,9.56,9.57,95800.0,7.4137,7.4291,7.3828,7.3905,95800.0
2010-04-27 10:30:00,9.58,9.61,9.57,9.58,97900.0,7.3982,7.4214,7.3905,7.3982,97900.0
2010-04-27 11:00:00,9.58,9.59,9.45,9.47,104300.0,7.3982,7.406,7.2978,7.3133,104300.0
2010-04-27 11:30:00,9.46,9.48,9.4,9.45,87400.0,7.3056,7.321,7.2592,7.2978,87400.0
2010-04-27 12:00:00,9.45,9.5,9.4,9.45,93400.0,7.2978,7.3365,7.2592,7.2978,93400.0
2010-04-27 12:30:00,9.45,9.47,9.44,9.45,94300.0,7.2978,7.3133,7.2901,7.2978,94300.0
2010-04-27 13:00:00,9.44,9.5,9.44,9.5,72000.0,7.2901,7.3365,7.2901,7.3365,72000.0
2010-04-27 13:30:00,9.49,9.52,9.47,9.49,112100.0,7.3287,7.3519,7.3133,7.3287,112100.0
2010-04-27 14:00:00,9.5,9.51,9.47,9.48,57700.0,7.3365,7.3442,7.3133,7.321,57700.0
2010-04-27 14:30:00,9.48,9.49,9.44,9.45,90100.0,7.321,7.3287,7.2901,7.2978,90100.0
2010-04-27 15:00:00,9.45,9.47,9.36,9.36,272500.0,7.2978,7.3133,7.2283,7.2283,272500.0
2010-04-27 15:30:00,9.37,9.4,9.32,9.36,338900.0,7.2361,7.2592,7.1975,7.2283,338900.0
2010-04-28 09:30:00,9.4,9.44,9.35,9.37,36600.0,7.2592,7.2901,7.2206,7.2361,36600.0
2010-04-28 10:00:00,9.37,9.37,9.3,9.34,78600.0,7.2361,7.2361,7.182,7.2129,78600.0
2010-04-28 10:30:00,9.34,9.38,9.19,9.3,192100.0,7.2129,7.2438,7.0971,7.182,192100.0
2010-04-28 11:00:00,9.3,9.36,9.27,9.3,86200.0,7.182,7.2283,7.1588,7.182,86200.0
2010-04-28 11:30:00,9.3,9.3,9.21,9.28,90300.0,7.182,7.182,7.1125,7.1666,90300.0
2010-04-28 12:00:00,9.28,9.35,9.25,9.32,35300.0,7.1666,7.2206,7.1434,7.1975,35300.0
2010-04-28 12:30:00,9.33,9.37,9.32,9.33,40000.0,7.2052,7.2361,7.1975,7.2052,40000.0
2010-04-28 13:00:00,9.33,9.36,9.33,9.35,57600.0,7.2052,7.2283,7.2052,7.2206,57600.0
2010-04-28 13:30:00,9.35,9.36,9.34,9.35,42100.0,7.2206,7.2283,7.2129,7.2206,42100.0
2010-04-28 14:00:00,9.35,9.36,9.3,9.32,108300.0,7.2206,7.2283,7.182,7.1975,108300.0
2010-04-28 14:30:00,9.33,9.37,9.29,9.35,98300.0,7.2052,7.2361,7.1743,7.2206,98300.0
2010-04-28 15:00:00,9.35,9.37,9.34,9.35,93600.0,7.2206,7.2361,7.2129,7.2206,93600.0
2010-04-28 15:30:00,9.35,9.36,9.32,9.35,170200.0,7.2206,7.2283,7.1975,7.2206,170200.0
2010-04-29 09:30:00,9.4,9.47,9.3,9.3,42200.0,7.2592,7.3133,7.182,7.182,42200.0
2010-04-29 10:00:00,9.32,9.32,9.2,9.25,91500.0,7.1975,7.1975,7.1048,7.1434,91500.0
2010-04-29 10:30:00,9.26,9.34,9.21,9.34,154800.0,7.1511,7.2129,7.1125,7.2129,154800.0
2010-04-29 11:00:00,9.34,9.43,9.32,9.43,121800.0,7.2129,7.2824,7.1975,7.2824,121800.0
2010-04-29 11:30:00,9.42,9.51,9.4,9.48,87800.0,7.2747,7.3442,7.2592,7.321,87800.0
2010-04-29 12:00:00,9.49,9.54,9.49,9.5,82100.0,7.3287,7.3673,7.3287,7.3365,82100.0
2010-04-29 12:30:00,9.49,9.52,9.48,9.49,81300.0,7.3287,7.3519,7.321,7.3287,81300.0
2010-04-29 13:00:00,9.49,9.51,9.47,9.47,70800.0,7.3287,7.3442,7.3133,7.3133,70800.0
2010-04-29 13:30:00,9.47,9.48,9.4,9.41,36400.0,7.3133,7.321,7.2592,7.267,36400.0
2010-04-29 14:00:00,9.41,9.45,9.39,9.41,105800.0,7.267,7.2978,7.2515,7.267,105800.0
2010-04-29 14:30:00,9.41,9.46,9.41,9.45,66000.0,7.267,7.3056,7.267,7.2978,66000.0
2010-04-29 15:00:00,9.45,9.45,9.36,9.41,121500.0,7.2978,7.2978,7.2283,7.267,121500.0
2010-04-29 15:30:00,9.42,9.42,9.39,9.4,203000.0,7.2747,7.2747,7.2515,7.2592,203000.0
2010-04-30 09:30:00,9.41,9.47,9.3,9.32,112500.0,7.267,7.3133,7.182,7.1975,112500.0
2010-04-30 10:00:00,9.33,9.4,9.33,9.39,79700.0,7.2052,7.2592,7.2052,7.2515,79700.0
2010-04-30 10:30:00,9.4,9.49,9.38,9.45,94200.0,7.2592,7.3287,7.2438,7.2978,94200.0
2010-04-30 11:00:00,9.46,9.46,9.37,9.37,85600.0,7.3056,7.3056,7.2361,7.2361,85600.0
2010-04-30 11:30:00,9.38,9.39,9.35,9.36,93300.0,7.2438,7.2515,7.2206,7.2283,93300.0
2010-04-30 12:00:00,9.36,9.36,9.31,9.31,47100.0,7.2283,7.2283,7.1897,7.1897,47100.0
2010-04-30 12:30:00,9.31,9.32,9.23,9.25,82400.0,7.1897,7.1975,7.1279,7.1434,82400.0
2010-04-30 13:00:00,9.25,9.29,9.24,9.29,85600.0,7.1434,7.1743,7.1357,7.1743,85600.0
2010-04-30 13:30:00,9.28,9.29,9.23,9.24,66100.0,7.1666,7.1743,7.1279,7.1357,66100.0
2010-04-30 14:00:00,9.23,9.24,9.15,9.16,124200.0,7.1279,7.1357,7.0662,7.0739,124200.0
2010-04-30 14:30:00,9.16,9.16,9.07,9.07,260800.0,7.0739,7.0739,7.0044,7.0044,260800.0
2010-04-30 15:00:00,9.07,9.13,9.07,9.08,180500.0,7.0044,7.0507,7.0044,7.0121,180500.0
2010-04-30 15:30:00,9.07,9.08,8.97,8.98,426500.0,7.0044,7.0121,6.9272,6.9349,426500.0
2010-05-03 09:30:00,9.02,9.13,8.99,9.11,107200.0,6.9658,7.0507,6.9426,7.0353,107200.0
2010-05-03 10:00:00,9.11,9.17,9.11,9.15,100900.0,7.0353,7.0816,7.0353,7.0662,100900.0
2010-05-03 10:30:00,9.15,9.2,9.09,9.11,101300.0,7.0662,7.1048,7.0198,7.0353,101300.0
2010-05-03 11:00:00,9.12,9.19,9.12,9.17,89500.0,7.043,7.0971,7.043,7.0816,89500.0
2010-05-03 11:30:00,9.17,9.22,9.17,9.2,64700.0,7.0816,7.1202,7.0816,7.1048,64700.0
2010-05-03 12:00:00,9.21,9.26,9.2,9.26,47600.0,7.1125,7.1511,7.1048,7.1511,47600.0
2010-05-03 12:30:00,9.26,9.27,9.25,9.26,27400.0,7.1511,7.1588,7.1434,7.1511,27400.0
2010-05-03 13:00:00,9.26,9.26,9.19,9.2,42700.0,7.1511,7.1511,7.0971,7.1048,42700.0
2010-05-03 13:30:00,9.2,9.21,9.19,9.21,26100.0,7.1048,7.1125,7.0971,7.1125,26100.0
2010-05-03 14:00:00,9.2,9.29,9.2,9.29,83200.0,7.1048,7.1743,7.1048,7.1743,83200.0
2010-05-03 14:30:00,9.28,9.29,9.25,9.27,107800.0,7.1666,7.1743,7.1434,7.1588,107800.0
2010-05-03 15:00:00,9.27,9.31,9.26,9.28,158900.0,7.1588,7.1897,7.1511,7.1666,158900.0
2010-05-03 15:30:00,9.28,9.32,9.27,9.31,182000.0,7.1666,7.1975,7.1588,7.1897,182000.0
2010-05-04 09:30:00,9.15,9.18,8.99,9.17,96700.0,7.0662,7.0893,6.9426,7.0816,96700.0
2010-05-04 10:00:00,9.17,9.17,9.07,9.12,57200.0,7.0816,7.0816,7.0044,7.043,57200.0
2010-05-04 10:30:00,9.11,9.13,9.01,9.02,78200.0,7.0353,7.0507,6.9581,6.9658,78200.0
2010-05-04 11:00:00,9.02,9.04,8.98,9.0,50000.0,6.9658,6.9812,6.9349,6.9503,50000.0
2010-05-04 11:30:00,9.0,9.02,8.97,8.99,51100.0,6.9503,6.9658,6.9272,6.9426,51100.0
2010-05-04 12:00:00,8.99,8.99,8.9,8.93,69100.0,6.9426,6.9426,6.8731,6.8963,69100.0
2010-05-04 12:30:00,8.93,8.99,8.93,8.98,38500.0,6.8963,6.9426,6.8963,6.9349,38500.0
2010-05-04 13:00:00,8.98,9.0,8.93,8.94,187700.0,6.9349,6.9503,6.8963,6.904,187700.0
2010-05-04 13:30:00,8.93,8.93,8.9,8.92,30300.0,6.8963,6.8963,6.8731,6.8885,30300.0
2010-05-04 14:00:00,8.91,8.94,8.9,8.93,46500.0,6.8808,6.904,6.8731,6.8963,46500.0
2010-05-04 14:30:00,8.93,8.95,8.93,8.95,59100.0,6.8963,6.9117,6.8963,6.9117,59100.0
2010-05-04 15:00:00,8.96,8.96,8.92,8.94,87100.0,6.9194,6.9194,6.8885,6.904,87100.0
2010-05-04 15:30:00,8.94,8.95,8.93,8.95,231800.0,6.904,6.9117,6.8963,6.9117,231800.0
2010-05-05 09:30:00,8.86,8.95,8.77,8.94,108300.0,6.8422,6.9117,6.7727,6.904,108300.0
2010-05-05 10:00:00,8.95,9.05,8.92,8.99,85700.0,6.9117,6.9889,6.8885,6.9426,85700.0
2010-05-05 10:30:00,8.99,9.07,8.97,9.0,120900.0,6.9426,7.0044,6.9272,6.9503,120900.0
2010-05-05 11:00:00,9.01,9.01,8.94,8.95,63900.0,6.9581,6.9581,6.904,6.9117,63900.0
2010-05-05 11:30:00,8.95,9.0,8.93,8.98,70200.0,6.9117,6.9503,6.8963,6.9349,70200.0
2010-05-05 12:00:00,8.98,8.98,8.94,8.98,58300.0,6.9349,6.9349,6.904,6.9349,58300.0
2010-05-05 12:30:00,8.98,9.0,8.97,9.0,56300.0,6.9349,6.9503,6.9272,6.9503,56300.0
2010-05-05 13:00:00,9.0,9.0,8.98,8.98,61400.0,6.9503,6.9503,6.9349,6.9349,61400.0
2010-05-05 13:30:00,8.98,9.0,8.98,8.99,47300.0,6.9349,6.9503,6.9349,6.9426,47300.0
2010-05-05 14:00:00,9.0,9.0,8.99,8.99,65400.0,6.9503,6.9503,6.9426,6.9426,65400.0
2010-05-05 14:30:00,8.99,8.99,8.87,8.9,165300.0,6.9426,6.9426,6.8499,6.8731,165300.0
2010-05-05 15:00:00,8.91,8.92,8.86,8.89,144400.0,6.8808,6.8885,6.8422,6.8654,144400.0
2010-05-05 15:30:00,8.9,8.93,8.84,8.86,343800.0,6.8731,6.8963,6.8268,6.8422,343800.0
2010-05-06 09:30:00,8.75,9.06,8.75,9.04,97600.0,6.7573,6.9967,6.7573,6.9812,97600.0
2010-05-06 10:00:00,9.04,9.09,9.02,9.03,108300.0,6.9812,7.0198,6.9658,6.9735,108300.0
2010-05-06 10:30:00,9.03,9.07,8.97,8.99,83000.0,6.9735,7.0044,6.9272,6.9426,83000.0
2010-05-06 11:00:00,8.99,8.99,8.88,8.88,67900.0,6.9426,6.9426,6.8577,6.8577,67900.0
2010-05-06 11:30:00,8.89,8.89,8.8,8.83,84500.0,6.8654,6.8654,6.7959,6.819,84500.0
2010-05-06 12:00:00,8.83,8.91,8.83,8.9,65600.0,6.819,6.8808,6.819,6.8731,65600.0
2010-05-06 12:30:00,8.9,8.92,8.84,8.84,75100.0,6.8731,6.8885,6.8268,6.8268,75100.0
2010-05-06 13:00:00,8.85,8.87,8.75,8.75,75100.0,6.8345,6.8499,6.7573,6.7573,75100.0
2010-05-06 13:30:00,8.75,8.75,8.65,8.65,132200.0,6.7573,6.7573,6.68,6.68,132200.0
2010-05-06 14:00:00,8.66,8.67,8.47,8.49,158300.0,6.6878,6.6955,6.541,6.5565,158300.0
2010-05-06 14:30:00,8.49,8.49,7.99,8.34,327400.0,6.5565,6.5565,6.1703,6.4406,327400.0
2010-05-06 15:00:00,8.33,8.75,8.33,8.56,321400.0,6.4329,6.7573,6.4329,6.6105,321400.0
2010-05-06 15:30:00,8.57,8.66,8.54,8.58,259400.0,6.6183,6.6878,6.5951,6.626,259400.0
2010-05-07 09:30:00,8.49,8.59,8.34,8.55,108600.0,6.5565,6.6337,6.4406,6.6028,108600.0
2010-05-07 10:00:00,8.55,8.55,8.3,8.35,214700.0,6.6028,6.6028,6.4097,6.4484,214700.0
2010-05-07 10:30:00,8.35,8.38,8.27,8.29,231700.0,6.4484,6.4715,6.3866,6.402,231700.0
2010-05-07 11:00:00,8.29,8.41,8.26,8.28,177400.0,6.402,6.4947,6.3789,6.3943,177400.0
2010-05-07 11:30:00,8.28,8.31,8.22,8.3,102500.0,6.3943,6.4175,6.348,6.4097,102500.0
2010-05-07 12:00:00,8.3,8.38,8.26,8.29,113700.0,6.4097,6.4715,6.3789,6.402,113700.0
2010-05-07 12:30:00,8.29,8.41,8.24,8.38,187600.0,6.402,6.4947,6.3634,6.4715,187600.0
2010-05-07 13:00:00,8.38,8.4,8.34,8.35,204400.0,6.4715,6.487,6.4406,6.4484,204400.0
2010-05-07 13:30:00,8.35,8.41,8.34,8.38,200900.0,6.4484,6.4947,6.4406,6.4715,200900.0
2010-05-07 14:00:00,8.38,8.39,8.33,8.34,120600.0,6.4715,6.4792,6.4329,6.4406,120600.0
2010-05-07 14:30:00,8.34,8.36,8.31,8.31,132900.0,6.4406,6.4561,6.4175,6.4175,132900.0
2010-05-07 15:00:00,8.31,8.34,8.27,8.31,397500.0,6.4175,6.4406,6.3866,6.4175,397500.0
2010-05-07 15:30:00,8.31,8.33,8.25,8.3,556400.0,6.4175,6.4329,6.3711,6.4097,556400.0
2010-05-10 09:30:00,8.67,8.73,8.52,8.54,259100.0,6.6955,6.7418,6.5796,6.5951,259100.0
2010-05-10 10:00:00,8.54,8.58,8.48,8.56,215600.0,6.5951,6.626,6.5488,6.6105,215600.0
2010-05-10 10:30:00,8.57,8.61,8.54,8.56,136600.0,6.6183,6.6491,6.5951,6.6105,136600.0
2010-05-10 11:00:00,8.56,8.67,8.56,8.67,88200.0,6.6105,6.6955,6.6105,6.6955,88200.0
2010-05-10 11:30:00,8.67,8.69,8.65,8.66,83000.0,6.6955,6.7109,6.68,6.6878,83000.0
2010-05-10 12:00:00,8.66,8.68,8.64,8.66,94400.0,6.6878,6.7032,6.6723,6.6878,94400.0
2010-05-10 12:30:00,8.66,8.67,8.64,8.66,68800.0,6.6878,6.6955,6.6723,6.6878,68800.0
2010-05-10 13:00:00,8.67,8.68,8.61,8.65,73700.0,6.6955,6.7032,6.6491,6.68,73700.0
2010-05-10 13:30:00,8.65,8.67,8.62,8.64,75500.0,6.68,6.6955,6.6569,6.6723,75500.0
2010-05-10 14:00:00,8.64,8.65,8.61,8.65,132000.0,6.6723,6.68,6.6491,6.68,132000.0
2010-05-10 14:30:00,8.65,8.71,8.65,8.68,124500.0,6.68,6.7264,6.68,6.7032,124500.0
2010-05-10 15:00:00,8.68,8.72,8.65,8.71,239300.0,6.7032,6.7341,6.68,6.7264,239300.0
2010-05-10 15:30:00,8.72,8.73,8.69,8.73,441600.0,6.7341,6.7418,6.7109,6.7418,441600.0
2010-05-11 09:30:00,8.68,8.72,8.56,8.67,39400.0,6.7032,6.7341,6.6105,6.6955,39400.0
2010-05-11 10:00:00,8.66,8.68,8.62,8.65,71000.0,6.6878,6.7032,6.6569,6.68,71000.0
2010-05-11 10:30:00,8.65,8.67,8.62,8.65,85300.0,6.68,6.6955,6.6569,6.68,85300.0
2010-05-11 11:00:00,8.65,8.7,8.65,8.7,78800.0,6.68,6.7187,6.68,6.7187,78800.0
2010-05-11 11:30:00,8.7,8.77,8.69,8.76,112000.0,6.7187,6.7727,6.7109,6.765,112000.0
2010-05-11 12:00:00,8.76,8.86,8.76,8.85,113000.0,6.765,6.8422,6.765,6.8345,113000.0
2010-05-11 12:30:00,8.85,8.86,8.81,8.82,94800.0,6.8345,6.8422,6.8036,6.8113,94800.0
2010-05-11 13:00:00,8.82,8.87,8.81,8.85,102000.0,6.8113,6.8499,6.8036,6.8345,102000.0
2010-05-11 13:30:00,8.85,8.92,8.84,8.91,118800.0,6.8345,6.8885,6.8268,6.8808,118800.0
2010-05-11 14:00:00,8.92,8.95,8.9,8.92,180400.0,6.8885,6.9117,6.8731,6.8885,180400.0
2010-05-11 14:30:00,8.92,8.92,8.86,8.88,167800.0,6.8885,6.8885,6.8422,6.8577,167800.0
2010-05-11 15:00:00,8.88,8.88,8.78,8.81,214200.0,6.8577,6.8577,6.7804,6.8036,214200.0
2010-05-11 15:30:00,8.81,8.84,8.76,8.76,243800.0,6.8036,6.8268,6.765,6.765,243800.0
2010-05-12 09:30:00,8.78,8.86,8.78,8.79,47400.0,6.7804,6.8422,6.7804,6.7882,47400.0
2010-05-12 10:00:00,8.8,8.93,8.79,8.93,77200.0,6.7959,6.8963,6.7882,6.8963,77200.0
2010-05-12 10:30:00,8.93,8.94,8.81,8.88,214800.0,6.8963,6.904,6.8036,6.8577,214800.0
2010-05-12 11:00:00,8.89,8.89,8.82,8.85,114900.0,6.8654,6.8654,6.8113,6.8345,114900.0
2010-05-12 11:30:00,8.85,8.86,8.84,8.85,39800.0,6.8345,6.8422,6.8268,6.8345,39800.0
2010-05-12 12:00:00,8.86,8.91,8.86,8.87,36300.0,6.8422,6.8808,6.8422,6.8499,36300.0
2010-05-12 12:30:00,8.88,8.9,8.86,8.89,66000.0,6.8577,6.8731,6.8422,6.8654,66000.0
2010-05-12 13:00:00,8.9,8.95,8.89,8.95,65400.0,6.8731,6.9117,6.8654,6.9117,65400.0
2010-05-12 13:30:00,8.95,8.97,8.9,8.91,58900.0,6.9117,6.9272,6.8731,6.8808,58900.0
2010-05-12 14:00:00,8.91,8.98,8.91,8.98,66600.0,6.8808,6.9349,6.8808,6.9349,66600.0
2010-05-12 14:30:00,8.98,9.01,8.96,8.97,119800.0,6.9349,6.9581,6.9194,6.9272,119800.0
2010-05-12 15:00:00,8.97,9.0,8.95,8.95,105300.0,6.9272,6.9503,6.9117,6.9117,105300.0
2010-05-12 15:30:00,8.95,8.96,8.91,8.94,178600.0,6.9117,6.9194,6.8808,6.904,178600.0
2010-05-13 09:30:00,8.94,9.01,8.87,8.9,2080300.0,6.904,6.9581,6.8499,6.8731,2080300.0
2010-05-13 10:00:00,8.9,9.0,8.88,8.99,53000.0,6.8731,6.9503,6.8577,6.9426,53000.0
2010-05-13 10:30:00,8.99,9.0,8.97,8.99,55700.0,6.9426,6.9503,6.9272,6.9426,55700.0
2010-05-13 11:00:00,8.99,9.0,8.96,9.0,43400.0,6.9426,6.9503,6.9194,6.9503,43400.0
2010-05-13 11:30:00,9.0,9.0,8.97,8.99,55700.0,6.9503,6.9503,6.9272,6.9426,55700.0
2010-05-13 12:00:00,8.99,8.99,8.97,8.97,41200.0,6.9426,6.9426,6.9272,6.9272,41200.0
2010-05-13 12:30:00,8.98,8.99,8.95,8.96,52400.0,6.9349,6.9426,6.9117,6.9194,52400.0
2010-05-13 13:00:00,8.96,8.99,8.96,8.99,34000.0,6.9194,6.9426,6.9194,6.9426,34000.0
2010-05-13 13:30:00,8.99,8.99,8.98,8.99,40200.0,6.9426,6.9426,6.9349,6.9426,40200.0
2010-05-13 14:00:00,8.98,8.99,8.97,8.98,44600.0,6.9349,6.9426,6.9272,6.9349,44600.0
2010-05-13 14:30:00,8.97,8.97,8.93,8.93,51600.0,6.9272,6.9272,6.8963,6.8963,51600.0
2010-05-13 15:00:00,8.93,8.95,8.88,8.89,94700.0,6.8963,6.9117,6.8577,6.8654,94700.0
2010-05-13 15:30:00,8.9,8.93,8.86,8.86,255300.0,6.8731,6.8963,6.8422,6.8422,255300.0
2010-05-14 09:30:00,8.81,8.85,8.71,8.73,75000.0,6.8036,6.8345,6.7264,6.7418,75000.0
2010-05-14 10:00:00,8.74,8.8,8.7,8.73,78900.0,6.7495,6.7959,6.7187,6.7418,78900.0
2010-05-14 10:30:00,8.73,8.73,8.69,8.69,73500.0,6.7418,6.7418,6.7109,6.7109,73500.0
2010-05-14 11:00:00,8.7,8.73,8.62,8.65,93900.0,6.7187,6.7418,6.6569,6.68,93900.0
2010-05-14 11:30:00,8.66,8.7,8.65,8.66,59600.0,6.6878,6.7187,6.68,6.6878,59600.0
2010-05-14 12:00:00,8.67,8.67,8.61,8.61,60100.0,6.6955,6.6955,6.6491,6.6491,60100.0
2010-05-14 12:30:00,8.61,8.69,8.61,8.65,45600.0,6.6491,6.7109,6.6491,6.68,45600.0
2010-05-14 13:00:00,8.66,8.68,8.65,8.65,73300.0,6.6878,6.7032,6.68,6.68,73300.0
2010-05-14 13:30:00,8.65,8.69,8.63,8.66,75400.0,6.68,6.7109,6.6646,6.6878,75400.0
2010-05-14 14:00:00,8.66,8.67,8.62,8.62,77500.0,6.6878,6.6955,6.6569,6.6569,77500.0
2010-05-14 14:30:00,8.62,8.64,8.58,8.58,75200.0,6.6569,6.6723,6.626,6.626,75200.0
2010-05-14 15:00:00,8.58,8.62,8.56,8.58,137300.0,6.626,6.6569,6.6105,6.626,137300.0
2010-05-14 15:30:00,8.58,8.62,8.56,8.6,340700.0,6.626,6.6569,6.6105,6.6414,340700.0
2010-05-17 09:30:00,8.6,8.68,8.56,8.59,121500.0,6.6414,6.7032,6.6105,6.6337,121500.0
2010-05-17 10:00:00,8.58,8.62,8.56,8.59,94000.0,6.626,6.6569,6.6105,6.6337,94000.0
2010-05-17 10:30:00,8.59,8.63,8.55,8.55,112300.0,6.6337,6.6646,6.6028,6.6028,112300.0
2010-05-17 11:00:00,8.56,8.56,8.46,8.47,89600.0,6.6105,6.6105,6.5333,6.541,89600.0
2010-05-17 11:30:00,8.47,8.49,8.41,8.44,99700.0,6.541,6.5565,6.4947,6.5179,99700.0
2010-05-17 12:00:00,8.44,8.44,8.27,8.35,175000.0,6.5179,6.5179,6.3866,6.4484,175000.0
2010-05-17 12:30:00,8.35,8.4,8.34,8.36,69800.0,6.4484,6.487,6.4406,6.4561,69800.0
2010-05-17 13:00:00,8.36,8.45,8.34,8.39,210700.0,6.4561,6.5256,6.4406,6.4792,210700.0
2010-05-17 13:30:00,8.39,8.45,8.33,8.36,212800.0,6.4792,6.5256,6.4329,6.4561,212800.0
2010-05-17 14:00:00,8.37,8.37,8.33,8.33,167200.0,6.4638,6.4638,6.4329,6.4329,167200.0
2010-05-17 14:30:00,8.34,8.34,8.19,8.27,567100.0,6.4406,6.4406,6.3248,6.3866,567100.0
2010-05-17 15:00:00,8.26,8.29,8.22,8.24,442300.0,6.3789,6.402,6.348,6.3634,442300.0
2010-05-17 15:30:00,8.25,8.37,8.24,8.35,474500.0,6.3711,6.4638,6.3634,6.4484,474500.0
2010-05-18 09:30:00,8.45,8.65,8.45,8.61,218900.0,6.5256,6.68,6.5256,6.6491,218900.0
2010-05-18 10:00:00,8.62,8.64,8.58,8.59,214700.0,6.6569,6.6723,6.626,6.6337,214700.0
2010-05-18 10:30:00,8.59,8.6,8.51,8.55,90200.0,6.6337,6.6414,6.5719,6.6028,90200.0
2010-05-18 11:00:00,8.55,8.58,8.54,8.58,121900.0,6.6028,6.626,6.5951,6.626,121900.0
2010-05-18 11:30:00,8.58,8.58,8.48,8.54,117100.0,6.626,6.626,6.5488,6.5951,117100.0
2010-05-18 12:00:00,8.54,8.54,8.48,8.53,51600.0,6.5951,6.5951,6.5488,6.5874,51600.0
2010-05-18 12:30:00,8.53,8.57,8.51,8.53,54500.0,6.5874,6.6183,6.5719,6.5874,54500.0
2010-05-18 13:00:00,8.52,8.52,8.47,8.5,105900.0,6.5796,6.5796,6.541,6.5642,105900.0
2010-05-18 13:30:00,8.5,8.51,8.42,8.42,81800.0,6.5642,6.5719,6.5024,6.5024,81800.0
2010-05-18 14:00:00,8.42,8.46,8.4,8.42,80900.0,6.5024,6.5333,6.487,6.5024,80900.0
2010-05-18 14:30:00,8.42,8.42,8.31,8.34,107800.0,6.5024,6.5024,6.4175,6.4406,107800.0
2010-05-18 15:00:00,8.34,8.39,8.32,8.32,123100.0,6.4406,6.4792,6.4252,6.4252,123100.0
2010-05-18 15:30:00,8.32,8.36,8.32,8.33,207200.0,6.4252,6.4561,6.4252,6.4329,207200.0
2010-05-19 09:30:00,8.27,8.35,8.25,8.29,413600.0,6.3866,6.4484,6.3711,6.402,413600.0
2010-05-19 10:00:00,8.28,8.34,8.19,8.21,314900.0,6.3943,6.4406,6.3248,6.3402,314900.0
2010-05-19 10:30:00,8.2,8.29,8.18,8.28,115000.0,6.3325,6.402,6.3171,6.3943,115000.0
2010-05-19 11:00:00,8.28,8.32,8.26,8.28,132500.0,6.3943,6.4252,6.3789,6.3943,132500.0
2010-05-19 11:30:00,8.28,8.29,8.21,8.23,90200.0,6.3943,6.402,6.3402,6.3557,90200.0
2010-05-19 12:00:00,8.23,8.28,8.21,8.27,133700.0,6.3557,6.3943,6.3402,6.3866,133700.0
2010-05-19 12:30:00,8.26,8.35,8.25,8.35,92800.0,6.3789,6.4484,6.3711,6.4484,92800.0
2010-05-19 13:00:00,8.35,8.36,8.31,8.35,224000.0,6.4484,6.4561,6.4175,6.4484,224000.0
2010-05-19 13:30:00,8.34,8.35,8.31,8.33,100200.0,6.4406,6.4484,6.4175,6.4329,100200.0
2010-05-19 14:00:00,8.33,8.35,8.31,8.35,151300.0,6.4329,6.4484,6.4175,6.4484,151300.0
2010-05-19 14:30:00,8.35,8.37,8.34,8.35,189200.0,6.4484,6.4638,6.4406,6.4484,189200.0
2010-05-19 15:00:00,8.35,8.39,8.33,8.39,264700.0,6.4484,6.4792,6.4329,6.4792,264700.0
2010-05-19 15:30:00,8.39,8.41,8.36,8.4,472000.0,6.4792,6.4947,6.4561,6.487,472000.0
2010-05-20 09:30:00,8.2,8.25,8.15,8.23,268400.0,6.3325,6.3711,6.2939,6.3557,268400.0
2010-05-20 10:00:00,8.22,8.3,8.1,8.15,231200.0,6.348,6.4097,6.2553,6.2939,231200.0
2010-05-20 10:30:00,8.16,8.19,8.11,8.15,143300.0,6.3016,6.3248,6.263,6.2939,143300.0
2010-05-20 11:00:00,8.15,8.17,8.12,8.17,151000.0,6.2939,6.3094,6.2707,6.3094,151000.0
2010-05-20 11:30:00,8.16,8.17,8.11,8.11,122600.0,6.3016,6.3094,6.263,6.263,122600.0
2010-05-20 12:00:00,8.11,8.15,8.11,8.15,312500.0,6.263,6.2939,6.263,6.2939,312500.0
2010-05-20 12:30:00,8.15,8.17,8.11,8.11,230100.0,6.2939,6.3094,6.263,6.263,230100.0
2010-05-20 13:00:00,8.11,8.16,8.06,8.15,341700.0,6.263,6.3016,6.2244,6.2939,341700.0
2010-05-20 13:30:00,8.16,8.21,8.15,8.16,388800.0,6.3016,6.3402,6.2939,6.3016,388800.0
2010-05-20 14:00:00,8.16,8.27,8.12,8.19,308600.0,6.3016,6.3866,6.2707,6.3248,308600.0
2010-05-20 14:30:00,8.19,8.24,8.17,8.21,473000.0,6.3248,6.3634,6.3094,6.3402,473000.0
2010-05-20 15:00:00,8.22,8.24,8.19,8.24,771200.0,6.348,6.3634,6.3248,6.3634,771200.0
2010-05-20 15:30:00,8.24,8.27,8.13,8.13,798000.0,6.3634,6.3866,6.2785,6.2785,798000.0
2010-05-21 09:30:00,8.03,8.2,7.95,8.13,218000.0,6.2012,6.3325,6.1395,6.2785,218000.0
2010-05-21 10:00:00,8.14,8.2,8.1,8.1,214200.0,6.2862,6.3325,6.2553,6.2553,214200.0
2010-05-21 10:30:00,8.1,8.22,8.1,8.21,229400.0,6.2553,6.348,6.2553,6.3402,229400.0
2010-05-21 11:00:00,8.21,8.29,8.2,8.25,308700.0,6.3402,6.402,6.3325,6.3711,308700.0
2010-05-21 11:30:00,8.25,8.34,8.24,8.31,209800.0,6.3711,6.4406,6.3634,6.4175,209800.0
2010-05-21 12:00:00,8.31,8.35,8.28,8.34,173800.0,6.4175,6.4484,6.3943,6.4406,173800.0
2010-05-21 12:30:00,8.34,8.35,8.27,8.29,106600.0,6.4406,6.4484,6.3866,6.402,106600.0
2010-05-21 13:00:00,8.29,8.3,8.24,8.27,135000.0,6.402,6.4097,6.3634,6.3866,135000.0
2010-05-21 13:30:00,8.27,8.35,8.27,8.35,264100.0,6.3866,6.4484,6.3866,6.4484,264100.0
2010-05-21 14:00:00,8.35,8.41,8.32,8.35,350300.0,6.4484,6.4947,6.4252,6.4484,350300.0
2010-05-21 14:30:00,8.34,8.39,8.32,8.39,281000.0,6.4406,6.4792,6.4252,6.4792,281000.0
2010-05-21 15:00:00,8.38,8.39,8.29,8.34,482200.0,6.4715,6.4792,6.402,6.4406,482200.0
2010-05-21 15:30:00,8.34,8.42,8.34,8.42,762800.0,6.4406,6.5024,6.4406,6.5024,762800.0
2010-05-24 09:30:00,8.36,8.42,8.24,8.29,108900.0,6.4561,6.5024,6.3634,6.402,108900.0
2010-05-24 10:00:00,8.29,8.3,8.26,8.29,165800.0,6.402,6.4097,6.3789,6.402,165800.0
2010-05-24 10:30:00,8.29,8.32,8.28,8.3,101300.0,6.402,6.4252,6.3943,6.4097,101300.0
2010-05-24 11:00:00,8.3,8.32,8.29,8.32,92500.0,6.4097,6.4252,6.402,6.4252,92500.0
2010-05-24 11:30:00,8.32,8.33,8.3,8.32,92900.0,6.4252,6.4329,6.4097,6.4252,92900.0
2010-05-24 12:00:00,8.32,8.34,8.32,8.34,116800.0,6.4252,6.4406,6.4252,6.4406,116800.0
2010-05-24 12:30:00,8.34,8.35,8.32,8.34,204100.0,6.4406,6.4484,6.4252,6.4406,204100.0
2010-05-24 13:00:00,8.34,8.35,8.32,8.32,119500.0,6.4406,6.4484,6.4252,6.4252,119500.0
2010-05-24 13:30:00,8.32,8.33,8.29,8.29,172100.0,6.4252,6.4329,6.402,6.402,172100.0
2010-05-24 14:00:00,8.3,8.31,8.29,8.3,146700.0,6.4097,6.4175,6.402,6.4097,146700.0
2010-05-24 14:30:00,8.31,8.31,8.25,8.25,236700.0,6.4175,6.4175,6.3711,6.3711,236700.0
2010-05-24 15:00:00,8.26,8.27,8.23,8.26,233600.0,6.3789,6.3866,6.3557,6.3789,233600.0
2010-05-24 15:30:00,8.27,8.28,8.23,8.26,918400.0,6.3866,6.3943,6.3557,6.3789,918400.0
2010-05-25 09:30:00,8.25,8.25,7.89,7.96,218300.0,6.3711,6.3711,6.0931,6.1472,218300.0
2010-05-25 10:00:00,7.96,8.07,7.96,8.0,169400.0,6.1472,6.2321,6.1472,6.1781,169400.0
2010-05-25 10:30:00,8.0,8.01,7.94,8.0,179900.0,6.1781,6.1858,6.1317,6.1781,179900.0
2010-05-25 11:00:00,7.99,8.03,7.99,8.0,164600.0,6.1703,6.2012,6.1703,6.1781,164600.0
2010-05-25 11:30:00,8.01,8.05,7.99,8.04,132800.0,6.1858,6.2167,6.1703,6.209,132800.0
2010-05-25 12:00:00,8.03,8.05,8.01,8.01,118200.0,6.2012,6.2167,6.1858,6.1858,118200.0
2010-05-25 12:30:00,8.01,8.04,8.0,8.0,87400.0,6.1858,6.209,6.1781,6.1781,87400.0
2010-05-25 13:00:00,8.0,8.03,7.99,8.01,323100.0,6.1781,6.2012,6.1703,6.1858,323100.0
2010-05-25 13:30:00,8.01,8.03,7.98,7.98,92900.0,6.1858,6.2012,6.1626,6.1626,92900.0
2010-05-25 14:00:00,7.99,8.04,7.98,8.01,132200.0,6.1703,6.209,6.1626,6.1858,132200.0
2010-05-25 14:30:00,8.02,8.05,8.01,8.03,156200.0,6.1935,6.2167,6.1858,6.2012,156200.0
2010-05-25 15:00:00,8.02,8.07,8.02,8.05,172400.0,6.1935,6.2321,6.1935,6.2167,172400.0
2010-05-25 15:30:00,8.05,8.12,8.05,8.12,390000.0,6.2167,6.2707,6.2167,6.2707,390000.0
2010-05-26 09:30:00,8.16,8.32,8.11,8.3,99900.0,6.3016,6.4252,6.263,6.4097,99900.0
2010-05-26 10:00:00,8.31,8.42,8.31,8.41,94000.0,6.4175,6.5024,6.4175,6.4947,94000.0
2010-05-26 10:30:00,8.42,8.48,8.36,8.37,941800.0,6.5024,6.5488,6.4561,6.4638,941800.0
2010-05-26 11:00:00,8.36,8.38,8.32,8.33,176600.0,6.4561,6.4715,6.4252,6.4329,176600.0
2010-05-26 11:30:00,8.33,8.33,8.25,8.3,142700.0,6.4329,6.4329,6.3711,6.4097,142700.0
2010-05-26 12:00:00,8.29,8.35,8.28,8.31,101100.0,6.402,6.4484,6.3943,6.4175,101100.0
2010-05-26 12:30:00,8.32,8.35,8.27,8.3,110200.0,6.4252,6.4484,6.3866,6.4097,110200.0
2010-05-26 13:00:00,8.3,8.34,8.3,8.34,93200.0,6.4097,6.4406,6.4097,6.4406,93200.0
2010-05-26 13:30:00,8.34,8.35,8.33,8.35,60200.0,6.4406,6.4484,6.4329,6.4484,60200.0
2010-05-26 14:00:00,8.35,8.36,8.31,8.34,98900.0,6.4484,6.4561,6.4175,6.4406,98900.0
2010-05-26 14:30:00,8.35,8.36,8.3,8.35,131100.0,6.4484,6.4561,6.4097,6.4484,131100.0
2010-05-26 15:00:00,8.35,8.37,8.26,8.28,246000.0,6.4484,6.4638,6.3789,6.3943,246000.0
2010-05-26 15:30:00,8.28,8.3,8.25,8.27,392700.0,6.3943,6.4097,6.3711,6.3866,392700.0
2010-05-27 09:30:00,8.45,8.58,8.42,8.45,45000.0,6.5256,6.626,6.5024,6.5256,45000.0
2010-05-27 10:00:00,8.46,8.53,8.41,8.53,52900.0,6.5333,6.5874,6.4947,6.5874,52900.0
2010-05-27 10:30:00,8.54,8.57,8.47,8.48,25300.0,6.5951,6.6183,6.541,6.5488,25300.0
2010-05-27 11:00:00,8.48,8.49,8.46,8.47,2037600.0,6.5488,6.5565,6.5333,6.541,2037600.0
2010-05-27 11:30:00,8.47,8.47,8.42,8.44,2040400.0,6.541,6.541,6.5024,6.5179,2040400.0
2010-05-27 12:00:00,8.45,8.54,8.44,8.53,28400.0,6.5256,6.5951,6.5179,6.5874,28400.0
2010-05-27 12:30:00,8.54,8.54,8.49,8.5,46200.0,6.5951,6.5951,6.5565,6.5642,46200.0
2010-05-27 13:00:00,8.5,8.54,8.47,8.53,46200.0,6.5642,6.5951,6.541,6.5874,46200.0
2010-05-27 13:30:00,8.53,8.53,8.5,8.5,40100.0,6.5874,6.5874,6.5642,6.5642,40100.0
2010-05-27 14:00:00,8.5,8.53,8.5,8.52,35100.0,6.5642,6.5874,6.5642,6.5796,35100.0
2010-05-27 14:30:00,8.52,8.56,8.52,8.56,84000.0,6.5796,6.6105,6.5796,6.6105,84000.0
2010-05-27 15:00:00,8.55,8.57,8.55,8.57,120900.0,6.6028,6.6183,6.6028,6.6183,120900.0
2010-05-27 15:30:00,8.57,8.62,8.55,8.62,162900.0,6.6183,6.6569,6.6028,6.6569,162900.0
2010-05-28 09:30:00,8.61,8.66,8.48,8.58,93200.0,6.6491,6.6878,6.5488,6.626,93200.0
2010-05-28 10:00:00,8.58,8.63,8.58,8.58,50500.0,6.626,6.6646,6.626,6.626,50500.0
2010-05-28 10:30:00,8.58,8.62,8.52,8.54,36500.0,6.626,6.6569,6.5796,6.5951,36500.0
2010-05-28 11:00:00,8.54,8.55,8.49,8.5,43000.0,6.5951,6.6028,6.5565,6.5642,43000.0
2010-05-28 11:30:00,8.49,8.58,8.49,8.56,46000.0,6.5565,6.626,6.5565,6.6105,46000.0
2010-05-28 12:00:00,8.57,8.57,8.53,8.54,34500.0,6.6183,6.6183,6.5874,6.5951,34500.0
2010-05-28 12:30:00,8.55,8.55,8.44,8.51,90100.0,6.6028,6.6028,6.5179,6.5719,90100.0
2010-05-28 13:00:00,8.51,8.55,8.5,8.54,37200.0,6.5719,6.6028,6.5642,6.5951,37200.0
2010-05-28 13:30:00,8.54,8.54,8.51,8.52,84600.0,6.5951,6.5951,6.5719,6.5796,84600.0
2010-05-28 14:00:00,8.52,8.55,8.51,8.54,131000.0,6.5796,6.6028,6.5719,6.5951,131000.0
2010-05-28 14:30:00,8.54,8.6,8.52,8.55,59300.0,6.5951,6.6414,6.5796,6.6028,59300.0
2010-05-28 15:00:00,8.55,8.61,8.55,8.6,62100.0,6.6028,6.6491,6.6028,6.6414,62100.0
2010-05-28 15:30:00,8.61,8.62,8.53,8.54,236600.0,6.6491,6.6569,6.5874,6.5951,236600.0
2010-06-01 09:30:00,8.46,8.46,8.34,8.35,64500.0,6.5333,6.5333,6.4406,6.4484,64500.0
2010-06-01 10:00:00,8.35,8.47,8.35,8.46,63800.0,6.4484,6.541,6.4484,6.5333,63800.0
2010-06-01 10:30:00,8.47,8.47,8.41,8.41,73100.0,6.541,6.541,6.4947,6.4947,73100.0
2010-06-01 11:00:00,8.41,8.41,8.39,8.39,40700.0,6.4947,6.4947,6.4792,6.4792,40700.0
2010-06-01 11:30:00,8.39,8.4,8.38,8.38,123000.0,6.4792,6.487,6.4715,6.4715,123000.0
2010-06-01 12:00:00,8.38,8.39,8.38,8.38,38600.0,6.4715,6.4792,6.4715,6.4715,38600.0
2010-06-01 12:30:00,8.38,8.41,8.34,8.34,128500.0,6.4715,6.4947,6.4406,6.4406,128500.0
2010-06-01 13:00:00,8.35,8.44,8.35,8.42,78300.0,6.4484,6.5179,6.4484,6.5024,78300.0
2010-06-01 13:30:00,8.42,8.43,8.38,8.39,60500.0,6.5024,6.5101,6.4715,6.4792,60500.0
2010-06-01 14:00:00,8.38,8.4,8.34,8.34,204400.0,6.4715,6.487,6.4406,6.4406,204400.0
2010-06-01 14:30:00,8.35,8.4,8.34,8.38,155600.0,6.4484,6.487,6.4406,6.4715,155600.0
2010-06-01 15:00:00,8.39,8.4,8.38,8.38,1131900.0,6.4792,6.487,6.4715,6.4715,1131900.0
2010-06-01 15:30:00,8.38,8.39,8.35,8.36,524900.0,6.4715,6.4792,6.4484,6.4561,524900.0
2010-06-02 09:30:00,8.37,8.41,8.28,8.32,35300.0,6.4638,6.4947,6.3943,6.4252,35300.0
2010-06-02 10:00:00,8.33,8.37,8.31,8.33,81800.0,6.4329,6.4638,6.4175,6.4329,81800.0
2010-06-02 10:30:00,8.32,8.38,8.32,8.36,52500.0,6.4252,6.4715,6.4252,6.4561,52500.0
2010-06-02 11:00:00,8.36,8.42,8.36,8.4,37600.0,6.4561,6.5024,6.4561,6.487,37600.0
2010-06-02 11:30:00,8.4,8.44,8.38,8.43,34200.0,6.487,6.5179,6.4715,6.5101,34200.0
2010-06-02 12:00:00,8.43,8.44,8.39,8.4,42700.0,6.5101,6.5179,6.4792,6.487,42700.0
2010-06-02 12:30:00,8.4,8.4,8.39,8.39,14100.0,6.487,6.487,6.4792,6.4792,14100.0
2010-06-02 13:00:00,8.39,8.46,8.39,8.42,94500.0,6.4792,6.5333,6.4792,6.5024,94500.0
2010-06-02 13:30:00,8.41,8.42,8.4,8.4,15800.0,6.4947,6.5024,6.487,6.487,15800.0
2010-06-02 14:00:00,8.4,8.41,8.39,8.4,42100.0,6.487,6.4947,6.4792,6.487,42100.0
2010-06-02 14:30:00,8.4,8.45,8.39,8.44,59000.0,6.487,6.5256,6.4792,6.5179,59000.0
2010-06-02 15:00:00,8.45,8.48,8.44,8.48,62000.0,6.5256,6.5488,6.5179,6.5488,62000.0
2010-06-02 15:30:00,8.47,8.51,8.47,8.5,257000.0,6.541,6.5719,6.541,6.5642,257000.0
2010-06-03 09:30:00,8.44,8.58,8.44,8.57,160100.0,6.5179,6.626,6.5179,6.6183,160100.0
2010-06-03 10:00:00,8.57,8.57,8.54,8.54,81100.0,6.6183,6.6183,6.5951,6.5951,81100.0
2010-06-03 10:30:00,8.54,8.57,8.52,8.54,159800.0,6.5951,6.6183,6.5796,6.5951,159800.0
2010-06-03 11:00:00,8.54,8.57,8.54,8.55,60200.0,6.5951,6.6183,6.5951,6.6028,60200.0
2010-06-03 11:30:00,8.55,8.61,8.55,8.6,93000.0,6.6028,6.6491,6.6028,6.6414,93000.0
2010-06-03 12:00:00,8.59,8.61,8.55,8.55,217600.0,6.6337,6.6491,6.6028,6.6028,217600.0
2010-06-03 12:30:00,8.55,8.56,8.55,8.55,48900.0,6.6028,6.6105,6.6028,6.6028,48900.0
2010-06-03 13:00:00,8.56,8.56,8.55,8.55,46700.0,6.6105,6.6105,6.6028,6.6028,46700.0
2010-06-03 13:30:00,8.55,8.6,8.55,8.59,217500.0,6.6028,6.6414,6.6028,6.6337,217500.0
2010-06-03 14:00:00,8.59,8.6,8.57,8.57,83900.0,6.6337,6.6414,6.6183,6.6183,83900.0
2010-06-03 14:30:00,8.56,8.59,8.56,8.58,72000.0,6.6105,6.6337,6.6105,6.626,72000.0
2010-06-03 15:00:00,8.59,8.6,8.57,8.59,133800.0,6.6337,6.6414,6.6183,6.6337,133800.0
2010-06-03 15:30:00,8.59,8.61,8.59,8.61,218200.0,6.6337,6.6491,6.6337,6.6491,218200.0
2010-06-04 09:30:00,8.37,8.45,8.33,8.41,99200.0,6.4638,6.5256,6.4329,6.4947,99200.0
2010-06-04 10:00:00,8.41,8.45,8.38,8.45,112500.0,6.4947,6.5256,6.4715,6.5256,112500.0
2010-06-04 10:30:00,8.44,8.44,8.41,8.43,52200.0,6.5179,6.5179,6.4947,6.5101,52200.0
2010-06-04 11:00:00,8.43,8.43,8.41,8.43,36400.0,6.5101,6.5101,6.4947,6.5101,36400.0
2010-06-04 11:30:00,8.42,8.43,8.38,8.42,207100.0,6.5024,6.5101,6.4715,6.5024,207100.0
2010-06-04 12:00:00,8.42,8.43,8.4,8.42,178500.0,6.5024,6.5101,6.487,6.5024,178500.0
2010-06-04 12:30:00,8.42,8.43,8.42,8.43,65800.0,6.5024,6.5101,6.5024,6.5101,65800.0
2010-06-04 13:00:00,8.43,8.43,8.4,8.4,125900.0,6.5101,6.5101,6.487,6.487,125900.0
2010-06-04 13:30:00,8.4,8.41,8.36,8.36,185500.0,6.487,6.4947,6.4561,6.4561,185500.0
2010-06-04 14:00:00,8.35,8.35,8.3,8.3,122800.0,6.4484,6.4484,6.4097,6.4097,122800.0
2010-06-04 14:30:00,8.3,8.32,8.21,8.22,127300.0,6.4097,6.4252,6.3402,6.348,127300.0
2010-06-04 15:00:00,8.22,8.26,8.19,8.19,92600.0,6.348,6.3789,6.3248,6.3248,92600.0
2010-06-04 15:30:00,8.19,8.22,8.16,8.19,209400.0,6.3248,6.348,6.3016,6.3248,209400.0
2010-06-07 09:30:00,8.17,8.2,8.0,8.05,125000.0,6.3094,6.3325,6.1781,6.2167,125000.0
2010-06-07 10:00:00,8.05,8.09,8.02,8.03,137500.0,6.2167,6.2476,6.1935,6.2012,137500.0
2010-06-07 10:30:00,8.04,8.04,7.94,7.95,98900.0,6.209,6.209,6.1317,6.1395,98900.0
2010-06-07 11:00:00,7.95,7.97,7.92,7.95,84800.0,6.1395,6.1549,6.1163,6.1395,84800.0
2010-06-07 11:30:00,7.95,8.0,7.94,7.99,84900.0,6.1395,6.1781,6.1317,6.1703,84900.0
2010-06-07 12:00:00,7.99,8.04,7.99,8.03,85200.0,6.1703,6.209,6.1703,6.2012,85200.0
2010-06-07 12:30:00,8.02,8.1,8.01,8.1,256900.0,6.1935,6.2553,6.1858,6.2553,256900.0
2010-06-07 13:00:00,8.1,8.12,8.08,8.11,62300.0,6.2553,6.2707,6.2398,6.263,62300.0
2010-06-07 13:30:00,8.11,8.13,8.09,8.09,95200.0,6.263,6.2785,6.2476,6.2476,95200.0
2010-06-07 14:00:00,8.1,8.11,8.09,8.09,210800.0,6.2553,6.263,6.2476,6.2476,210800.0
2010-06-07 14:30:00,8.09,8.11,8.04,8.05,251300.0,6.2476,6.263,6.209,6.2167,251300.0
2010-06-07 15:00:00,8.05,8.07,8.01,8.02,210700.0,6.2167,6.2321,6.1858,6.1935,210700.0
2010-06-07 15:30:00,8.02,8.05,7.99,8.03,528800.0,6.1935,6.2167,6.1703,6.2012,528800.0
2010-06-08 09:30:00,8.03,8.12,7.93,8.04,209400.0,6.2012,6.2707,6.124,6.209,209400.0
2010-06-08 10:00:00,8.02,8.07,8.02,8.05,278800.0,6.1935,6.2321,6.1935,6.2167,278800.0
2010-06-08 10:30:00,8.05,8.09,8.0,8.02,424800.0,6.2167,6.2476,6.1781,6.1935,424800.0
2010-06-08 11:00:00,8.03,8.03,7.93,7.97,77300.0,6.2012,6.2012,6.124,6.1549,77300.0
2010-06-08 11:30:00,7.98,8.04,7.98,8.03,74500.0,6.1626,6.209,6.1626,6.2012,74500.0
2010-06-08 12:00:00,8.03,8.04,7.98,7.99,149600.0,6.2012,6.209,6.1626,6.1703,149600.0
2010-06-08 12:30:00,7.99,8.05,7.98,8.05,92300.0,6.1703,6.2167,6.1626,6.2167,92300.0
2010-06-08 13:00:00,8.05,8.07,8.01,8.02,133900.0,6.2167,6.2321,6.1858,6.1935,133900.0
2010-06-08 13:30:00,8.02,8.03,7.91,7.94,63300.0,6.1935,6.2012,6.1086,6.1317,63300.0
2010-06-08 14:00:00,7.95,8.02,7.93,7.99,71700.0,6.1395,6.1935,6.124,6.1703,71700.0
2010-06-08 14:30:00,7.99,8.02,7.95,7.95,34100.0,6.1703,6.1935,6.1395,6.1395,34100.0
2010-06-08 15:00:00,7.95,8.05,7.93,7.98,282300.0,6.1395,6.2167,6.124,6.1626,282300.0
2010-06-08 15:30:00,7.98,8.06,7.96,8.06,232400.0,6.1626,6.2244,6.1472,6.2244,232400.0
2010-06-09 09:30:00,8.07,8.11,8.02,8.05,120300.0,6.2321,6.263,6.1935,6.2167,120300.0
2010-06-09 10:00:00,8.04,8.1,8.01,8.08,115000.0,6.209,6.2553,6.1858,6.2398,115000.0
2010-06-09 10:30:00,8.07,8.1,8.02,8.08,147600.0,6.2321,6.2553,6.1935,6.2398,147600.0
2010-06-09 11:00:00,8.08,8.25,8.08,8.24,57500.0,6.2398,6.3711,6.2398,6.3634,57500.0
2010-06-09 11:30:00,8.23,8.24,8.19,8.21,45000.0,6.3557,6.3634,6.3248,6.3402,45000.0
2010-06-09 12:00:00,8.2,8.21,8.19,8.19,50100.0,6.3325,6.3402,6.3248,6.3248,50100.0
2010-06-09 12:30:00,8.19,8.19,8.12,8.12,43200.0,6.3248,6.3248,6.2707,6.2707,43200.0
2010-06-09 13:00:00,8.12,8.16,8.11,8.16,46000.0,6.2707,6.3016,6.263,6.3016,46000.0
2010-06-09 13:30:00,8.15,8.17,8.12,8.16,48600.0,6.2939,6.3094,6.2707,6.3016,48600.0
2010-06-09 14:00:00,8.17,8.18,8.11,8.15,64900.0,6.3094,6.3171,6.263,6.2939,64900.0
2010-06-09 14:30:00,8.14,8.15,8.06,8.06,67200.0,6.2862,6.2939,6.2244,6.2244,67200.0
2010-06-09 15:00:00,8.06,8.08,7.97,8.03,155100.0,6.2244,6.2398,6.1549,6.2012,155100.0
2010-06-09 15:30:00,8.03,8.03,7.93,7.98,268300.0,6.2012,6.2012,6.124,6.1626,268300.0
2010-06-10 09:30:00,8.08,8.22,8.08,8.16,32000.0,6.2398,6.348,6.2398,6.3016,32000.0
2010-06-10 10:00:00,8.18,8.2,8.13,8.19,45500.0,6.3171,6.3325,6.2785,6.3248,45500.0
2010-06-10 10:30:00,8.18,8.2,8.15,8.16,57300.0,6.3171,6.3325,6.2939,6.3016,57300.0
2010-06-10 11:00:00,8.16,8.19,8.16,8.17,50000.0,6.3016,6.3248,6.3016,6.3094,50000.0
2010-06-10 11:30:00,8.17,8.17,8.14,8.16,52700.0,6.3094,6.3094,6.2862,6.3016,52700.0
2010-06-10 12:00:00,8.17,8.17,8.13,8.15,42000.0,6.3094,6.3094,6.2785,6.2939,42000.0
2010-06-10 12:30:00,8.14,8.15,8.13,8.14,28500.0,6.2862,6.2939,6.2785,6.2862,28500.0
2010-06-10 13:00:00,8.14,8.14,8.13,8.14,28200.0,6.2862,6.2862,6.2785,6.2862,28200.0
2010-06-10 13:30:00,8.13,8.16,8.13,8.14,23800.0,6.2785,6.3016,6.2785,6.2862,23800.0
2010-06-10 14:00:00,8.15,8.15,8.14,8.14,22800.0,6.2939,6.2939,6.2862,6.2862,22800.0
2010-06-10 14:30:00,8.15,8.19,8.14,8.18,101000.0,6.2939,6.3248,6.2862,6.3171,101000.0
2010-06-10 15:00:00,8.17,8.23,8.17,8.19,78400.0,6.3094,6.3557,6.3094,6.3248,78400.0
2010-06-10 15:30:00,8.19,8.23,8.18,8.23,148000.0,6.3248,6.3557,6.3171,6.3557,148000.0
2010-06-11 09:30:00,8.15,8.27,8.11,8.27,31800.0,6.2939,6.3866,6.263,6.3866,31800.0
2010-06-11 10:00:00,8.26,8.3,8.25,8.27,72400.0,6.3789,6.4097,6.3711,6.3866,72400.0
2010-06-11 10:30:00,8.27,8.28,8.23,8.24,48100.0,6.3866,6.3943,6.3557,6.3634,48100.0
2010-06-11 11:00:00,8.24,8.25,8.2,8.24,34300.0,6.3634,6.3711,6.3325,6.3634,34300.0
2010-06-11 11:30:00,8.25,8.28,8.24,8.27,49400.0,6.3711,6.3943,6.3634,6.3866,49400.0
2010-06-11 12:00:00,8.26,8.27,8.23,8.24,35100.0,6.3789,6.3866,6.3557,6.3634,35100.0
2010-06-11 12:30:00,8.24,8.25,8.23,8.23,37200.0,6.3634,6.3711,6.3557,6.3557,37200.0
2010-06-11 13:00:00,8.24,8.27,8.23,8.27,38600.0,6.3634,6.3866,6.3557,6.3866,38600.0
2010-06-11 13:30:00,8.27,8.28,8.23,8.23,81500.0,6.3866,6.3943,6.3557,6.3557,81500.0
2010-06-11 14:00:00,8.24,8.24,8.17,8.17,46000.0,6.3634,6.3634,6.3094,6.3094,46000.0
2010-06-11 14:30:00,8.18,8.22,8.17,8.2,17300.0,6.3171,6.348,6.3094,6.3325,17300.0
2010-06-11 15:00:00,8.21,8.25,8.2,8.24,51300.0,6.3402,6.3711,6.3325,6.3634,51300.0
2010-06-11 15:30:00,8.25,8.27,8.23,8.24,210200.0,6.3711,6.3866,6.3557,6.3634,210200.0
2010-06-14 09:30:00,8.28,8.38,8.28,8.35,47700.0,6.3943,6.4715,6.3943,6.4484,47700.0
2010-06-14 10:00:00,8.35,8.41,8.32,8.38,53600.0,6.4484,6.4947,6.4252,6.4715,53600.0
2010-06-14 10:30:00,8.39,8.4,8.36,8.4,33500.0,6.4792,6.487,6.4561,6.487,33500.0
2010-06-14 11:00:00,8.4,8.43,8.39,8.42,25800.0,6.487,6.5101,6.4792,6.5024,25800.0
2010-06-14 11:30:00,8.42,8.43,8.39,8.39,50100.0,6.5024,6.5101,6.4792,6.4792,50100.0
2010-06-14 12:00:00,8.4,8.4,8.38,8.39,24800.0,6.487,6.487,6.4715,6.4792,24800.0
2010-06-14 12:30:00,8.39,8.4,8.3,8.33,143900.0,6.4792,6.487,6.4097,6.4329,143900.0
2010-06-14 13:00:00,8.34,8.34,8.28,8.28,83600.0,6.4406,6.4406,6.3943,6.3943,83600.0
2010-06-14 13:30:00,8.28,8.32,8.28,8.29,81500.0,6.3943,6.4252,6.3943,6.402,81500.0
2010-06-14 14:00:00,8.29,8.29,8.24,8.25,74300.0,6.402,6.402,6.3634,6.3711,74300.0
2010-06-14 14:30:00,8.25,8.27,8.22,8.26,104700.0,6.3711,6.3866,6.348,6.3789,104700.0
2010-06-14 15:00:00,8.26,8.31,8.25,8.25,114500.0,6.3789,6.4175,6.3711,6.3711,114500.0
2010-06-14 15:30:00,8.25,8.29,8.22,8.23,237800.0,6.3711,6.402,6.348,6.3557,237800.0
2010-06-15 09:30:00,8.28,8.38,8.28,8.34,30900.0,6.3943,6.4715,6.3943,6.4406,30900.0
2010-06-15 10:00:00,8.33,8.35,8.27,8.33,35800.0,6.4329,6.4484,6.3866,6.4329,35800.0
2010-06-15 10:30:00,8.34,8.37,8.31,8.37,36700.0,6.4406,6.4638,6.4175,6.4638,36700.0
2010-06-15 11:00:00,8.36,8.38,8.35,8.36,31900.0,6.4561,6.4715,6.4484,6.4561,31900.0
2010-06-15 11:30:00,8.36,8.38,8.33,8.36,36700.0,6.4561,6.4715,6.4329,6.4561,36700.0
2010-06-15 12:00:00,8.36,8.38,8.35,8.35,24700.0,6.4561,6.4715,6.4484,6.4484,24700.0
2010-06-15 12:30:00,8.35,8.36,8.32,8.35,26100.0,6.4484,6.4561,6.4252,6.4484,26100.0
2010-06-15 13:00:00,8.34,8.39,8.33,8.39,41700.0,6.4406,6.4792,6.4329,6.4792,41700.0
2010-06-15 13:30:00,8.38,8.39,8.36,8.39,37700.0,6.4715,6.4792,6.4561,6.4792,37700.0
2010-06-15 14:00:00,8.39,8.44,8.38,8.43,33000.0,6.4792,6.5179,6.4715,6.5101,33000.0
2010-06-15 14:30:00,8.43,8.44,8.4,8.4,43600.0,6.5101,6.5179,6.487,6.487,43600.0
2010-06-15 15:00:00,8.4,8.45,8.4,8.43,82900.0,6.487,6.5256,6.487,6.5101,82900.0
2010-06-15 15:30:00,8.43,8.47,8.42,8.46,121300.0,6.5101,6.541,6.5024,6.5333,121300.0
2010-06-16 09:30:00,8.37,8.49,8.28,8.41,69600.0,6.4638,6.5565,6.3943,6.4947,69600.0
2010-06-16 10:00:00,8.41,8.44,8.35,8.4,67200.0,6.4947,6.5179,6.4484,6.487,67200.0
2010-06-16 10:30:00,8.39,8.43,8.38,8.43,67000.0,6.4792,6.5101,6.4715,6.5101,67000.0
2010-06-16 11:00:00,8.42,8.44,8.39,8.41,36300.0,6.5024,6.5179,6.4792,6.4947,36300.0
2010-06-16 11:30:00,8.41,8.44,8.38,8.4,26200.0,6.4947,6.5179,6.4715,6.487,26200.0
2010-06-16 12:00:00,8.4,8.46,8.4,8.42,30000.0,6.487,6.5333,6.487,6.5024,30000.0
2010-06-16 12:30:00,8.42,8.42,8.39,8.4,24700.0,6.5024,6.5024,6.4792,6.487,24700.0
2010-06-16 13:00:00,8.39,8.45,8.39,8.44,26600.0,6.4792,6.5256,6.4792,6.5179,26600.0
2010-06-16 13:30:00,8.44,8.47,8.43,8.46,33300.0,6.5179,6.541,6.5101,6.5333,33300.0
2010-06-16 14:00:00,8.47,8.49,8.47,8.48,30400.0,6.541,6.5565,6.541,6.5488,30400.0
2010-06-16 14:30:00,8.48,8.49,8.42,8.42,24000.0,6.5488,6.5565,6.5024,6.5024,24000.0
2010-06-16 15:00:00,8.43,8.46,8.41,8.41,63400.0,6.5101,6.5333,6.4947,6.4947,63400.0
2010-06-16 15:30:00,8.41,8.44,8.39,8.42,158400.0,6.4947,6.5179,6.4792,6.5024,158400.0
2010-06-17 09:30:00,8.43,8.47,8.4,8.46,22100.0,6.5101,6.541,6.487,6.5333,22100.0
2010-06-17 10:00:00,8.46,8.47,8.37,8.39,47300.0,6.5333,6.541,6.4638,6.4792,47300.0
2010-06-17 10:30:00,8.39,8.39,8.33,8.37,41500.0,6.4792,6.4792,6.4329,6.4638,41500.0
2010-06-17 11:00:00,8.37,8.42,8.34,8.41,36600.0,6.4638,6.5024,6.4406,6.4947,36600.0
2010-06-17 11:30:00,8.41,8.47,8.4,8.47,36900.0,6.4947,6.541,6.487,6.541,36900.0
2010-06-17 12:00:00,8.47,8.49,8.42,8.42,38400.0,6.541,6.5565,6.5024,6.5024,38400.0
2010-06-17 12:30:00,8.43,8.43,8.4,8.42,21600.0,6.5101,6.5101,6.487,6.5024,21600.0
2010-06-17 13:00:00,8.42,8.46,8.4,8.45,30400.0,6.5024,6.5333,6.487,6.5256,30400.0
2010-06-17 13:30:00,8.45,8.51,8.45,8.5,27600.0,6.5256,6.5719,6.5256,6.5642,27600.0
2010-06-17 14:00:00,8.5,8.52,8.45,8.47,78600.0,6.5642,6.5796,6.5256,6.541,78600.0
2010-06-17 14:30:00,8.46,8.48,8.43,8.45,57600.0,6.5333,6.5488,6.5101,6.5256,57600.0
2010-06-17 15:00:00,8.45,8.45,8.41,8.41,45400.0,6.5256,6.5256,6.4947,6.4947,45400.0
2010-06-17 15:30:00,8.41,8.48,8.41,8.48,95700.0,6.4947,6.5488,6.4947,6.5488,95700.0
2010-06-18 09:30:00,8.47,8.47,8.38,8.4,196600.0,6.541,6.541,6.4715,6.487,196600.0
2010-06-18 10:00:00,8.39,8.48,8.39,8.46,33300.0,6.4792,6.5488,6.4792,6.5333,33300.0
2010-06-18 10:30:00,8.46,8.49,8.46,8.48,29200.0,6.5333,6.5565,6.5333,6.5488,29200.0
2010-06-18 11:00:00,8.49,8.49,8.45,8.46,31600.0,6.5565,6.5565,6.5256,6.5333,31600.0
2010-06-18 11:30:00,8.45,8.46,8.41,8.43,19000.0,6.5256,6.5333,6.4947,6.5101,19000.0
2010-06-18 12:00:00,8.43,8.45,8.39,8.39,27700.0,6.5101,6.5256,6.4792,6.4792,27700.0
2010-06-18 12:30:00,8.39,8.4,8.37,8.39,21700.0,6.4792,6.487,6.4638,6.4792,21700.0
2010-06-18 13:00:00,8.39,8.41,8.38,8.39,24300.0,6.4792,6.4947,6.4715,6.4792,24300.0
2010-06-18 13:30:00,8.39,8.42,8.39,8.41,14900.0,6.4792,6.5024,6.4792,6.4947,14900.0
2010-06-18 14:00:00,8.41,8.43,8.4,8.4,18500.0,6.4947,6.5101,6.487,6.487,18500.0
2010-06-18 14:30:00,8.41,8.43,8.4,8.41,20200.0,6.4947,6.5101,6.487,6.4947,20200.0
2010-06-18 15:00:00,8.41,8.41,8.39,8.41,27400.0,6.4947,6.4947,6.4792,6.4947,27400.0
2010-06-18 15:30:00,8.4,8.43,8.4,8.42,181400.0,6.487,6.5101,6.487,6.5024,181400.0
2010-06-21 09:30:00,8.55,8.64,8.46,8.62,57300.0,6.6028,6.6723,6.5333,6.6569,57300.0
2010-06-21 10:00:00,8.63,8.63,8.58,8.58,59300.0,6.6646,6.6646,6.626,6.626,59300.0
2010-06-21 10:30:00,8.58,8.62,8.58,8.59,101300.0,6.626,6.6569,6.626,6.6337,101300.0
2010-06-21 11:00:00,8.58,8.6,8.58,8.59,25700.0,6.626,6.6414,6.626,6.6337,25700.0
2010-06-21 11:30:00,8.59,8.61,8.51,8.51,36700.0,6.6337,6.6491,6.5719,6.5719,36700.0
2010-06-21 12:00:00,8.51,8.51,8.47,8.47,22300.0,6.5719,6.5719,6.541,6.541,22300.0
2010-06-21 12:30:00,8.47,8.48,8.44,8.45,28500.0,6.541,6.5488,6.5179,6.5256,28500.0
2010-06-21 13:00:00,8.45,8.46,8.44,8.45,13000.0,6.5256,6.5333,6.5179,6.5256,13000.0
2010-06-21 13:30:00,8.46,8.48,8.42,8.46,29300.0,6.5333,6.5488,6.5024,6.5333,29300.0
2010-06-21 14:00:00,8.46,8.5,8.45,8.46,52600.0,6.5333,6.5642,6.5256,6.5333,52600.0
2010-06-21 14:30:00,8.47,8.48,8.42,8.43,23400.0,6.541,6.5488,6.5024,6.5101,23400.0
2010-06-21 15:00:00,8.43,8.44,8.36,8.36,106700.0,6.5101,6.5179,6.4561,6.4561,106700.0
2010-06-21 15:30:00,8.36,8.37,8.31,8.37,166700.0,6.4561,6.4638,6.4175,6.4638,166700.0
2010-06-22 09:30:00,8.4,8.46,8.39,8.39,34100.0,6.487,6.5333,6.4792,6.4792,34100.0
2010-06-22 10:00:00,8.39,8.42,8.36,8.38,48900.0,6.4792,6.5024,6.4561,6.4715,48900.0
2010-06-22 10:30:00,8.38,8.4,8.35,8.38,43900.0,6.4715,6.487,6.4484,6.4715,43900.0
2010-06-22 11:00:00,8.38,8.39,8.34,8.36,29800.0,6.4715,6.4792,6.4406,6.4561,29800.0
2010-06-22 11:30:00,8.36,8.43,8.36,8.43,53700.0,6.4561,6.5101,6.4561,6.5101,53700.0
2010-06-22 12:00:00,8.43,8.43,8.42,8.43,8600.0,6.5101,6.5101,6.5024,6.5101,8600.0
2010-06-22 12:30:00,8.42,8.43,8.42,8.42,12700.0,6.5024,6.5101,6.5024,6.5024,12700.0
2010-06-22 13:00:00,8.43,8.43,8.37,8.37,55400.0,6.5101,6.5101,6.4638,6.4638,55400.0
2010-06-22 13:30:00,8.37,8.39,8.35,8.36,48700.0,6.4638,6.4792,6.4484,6.4561,48700.0
2010-06-22 14:00:00,8.37,8.38,8.34,8.35,43600.0,6.4638,6.4715,6.4406,6.4484,43600.0
2010-06-22 14:30:00,8.35,8.36,8.25,8.25,52000.0,6.4484,6.4561,6.3711,6.3711,52000.0
2010-06-22 15:00:00,8.25,8.26,8.19,8.2,53700.0,6.3711,6.3789,6.3248,6.3325,53700.0
2010-06-22 15:30:00,8.2,8.21,8.16,8.16,159800.0,6.3325,6.3402,6.3016,6.3016,159800.0
2010-06-23 09:30:00,8.15,8.17,8.03,8.08,37900.0,6.2939,6.3094,6.2012,6.2398,37900.0
2010-06-23 10:00:00,8.08,8.08,7.97,8.01,63300.0,6.2398,6.2398,6.1549,6.1858,63300.0
2010-06-23 10:30:00,8.01,8.09,8.01,8.08,27200.0,6.1858,6.2476,6.1858,6.2398,27200.0
2010-06-23 11:00:00,8.08,8.08,8.02,8.04,38600.0,6.2398,6.2398,6.1935,6.209,38600.0
2010-06-23 11:30:00,8.04,8.05,8.02,8.03,27100.0,6.209,6.2167,6.1935,6.2012,27100.0
2010-06-23 12:00:00,8.03,8.04,8.01,8.02,30600.0,6.2012,6.209,6.1858,6.1935,30600.0
2010-06-23 12:30:00,8.02,8.03,8.01,8.02,18400.0,6.1935,6.2012,6.1858,6.1935,18400.0
2010-06-23 13:00:00,8.02,8.03,8.02,8.02,13600.0,6.1935,6.2012,6.1935,6.1935,13600.0
2010-06-23 13:30:00,8.02,8.03,8.02,8.03,17900.0,6.1935,6.2012,6.1935,6.2012,17900.0
2010-06-23 14:00:00,8.02,8.06,8.02,8.05,45600.0,6.1935,6.2244,6.1935,6.2167,45600.0
2010-06-23 14:30:00,8.06,8.11,8.05,8.06,82600.0,6.2244,6.263,6.2167,6.2244,82600.0
2010-06-23 15:00:00,8.06,8.08,8.03,8.07,71500.0,6.2244,6.2398,6.2012,6.2321,71500.0
2010-06-23 15:30:00,8.06,8.07,8.04,8.05,115000.0,6.2244,6.2321,6.209,6.2167,115000.0
2010-06-24 09:30:00,7.98,8.0,7.88,7.9,68700.0,6.1626,6.1781,6.0854,6.1008,68700.0
2010-06-24 10:00:00,7.9,8.0,7.9,7.96,56500.0,6.1008,6.1781,6.1008,6.1472,56500.0
2010-06-24 10:30:00,7.96,7.96,7.89,7.93,46100.0,6.1472,6.1472,6.0931,6.124,46100.0
2010-06-24 11:00:00,7.92,7.93,7.88,7.9,48900.0,6.1163,6.124,6.0854,6.1008,48900.0
2010-06-24 11:30:00,7.9,7.95,7.88,7.93,64100.0,6.1008,6.1395,6.0854,6.124,64100.0
2010-06-24 12:00:00,7.94,7.96,7.94,7.96,28200.0,6.1317,6.1472,6.1317,6.1472,28200.0
2010-06-24 12:30:00,7.96,7.96,7.92,7.96,36300.0,6.1472,6.1472,6.1163,6.1472,36300.0
2010-06-24 13:00:00,7.96,7.99,7.95,7.98,59000.0,6.1472,6.1703,6.1395,6.1626,59000.0
2010-06-24 13:30:00,7.97,8.02,7.97,8.0,33300.0,6.1549,6.1935,6.1549,6.1781,33300.0
2010-06-24 14:00:00,8.0,8.0,7.97,8.0,23100.0,6.1781,6.1781,6.1549,6.1781,23100.0
2010-06-24 14:30:00,7.99,8.0,7.93,7.94,43300.0,6.1703,6.1781,6.124,6.1317,43300.0
2010-06-24 15:00:00,7.94,7.95,7.89,7.94,114900.0,6.1317,6.1395,6.0931,6.1317,114900.0
2010-06-24 15:30:00,7.93,7.94,7.88,7.9,195100.0,6.124,6.1317,6.0854,6.1008,195100.0
2010-06-25 09:30:00,7.89,7.89,7.76,7.79,64000.0,6.0931,6.0931,5.9927,6.0159,64000.0
2010-06-25 10:00:00,7.78,7.85,7.78,7.78,29600.0,6.0082,6.0622,6.0082,6.0082,29600.0
2010-06-25 10:30:00,7.79,7.81,7.75,7.78,29600.0,6.0159,6.0313,5.985,6.0082,29600.0
2010-06-25 11:00:00,7.78,7.82,7.77,7.81,30500.0,6.0082,6.0391,6.0004,6.0313,30500.0
2010-06-25 11:30:00,7.82,7.82,7.76,7.82,26100.0,6.0391,6.0391,5.9927,6.0391,26100.0
2010-06-25 12:00:00,7.82,7.82,7.79,7.81,21200.0,6.0391,6.0391,6.0159,6.0313,21200.0
2010-06-25 12:30:00,7.81,7.82,7.8,7.82,16600.0,6.0313,6.0391,6.0236,6.0391,16600.0
2010-06-25 13:00:00,7.81,7.86,7.81,7.86,51400.0,6.0313,6.07,6.0313,6.07,51400.0
2010-06-25 13:30:00,7.86,7.93,7.86,7.93,59300.0,6.07,6.124,6.07,6.124,59300.0
2010-06-25 14:00:00,7.93,7.93,7.87,7.89,33800.0,6.124,6.124,6.0777,6.0931,33800.0
2010-06-25 14:30:00,7.88,7.94,7.88,7.9,71100.0,6.0854,6.1317,6.0854,6.1008,71100.0
2010-06-25 15:00:00,7.9,7.91,7.84,7.89,97600.0,6.1008,6.1086,6.0545,6.0931,97600.0
2010-06-25 15:30:00,7.89,7.91,7.85,7.88,241700.0,6.0931,6.1086,6.0622,6.0854,241700.0
2010-06-28 09:30:00,7.86,7.94,7.8,7.82,33400.0,6.07,6.1317,6.0236,6.0391,33400.0
2010-06-28 10:00:00,7.83,7.88,7.82,7.86,31700.0,6.0468,6.0854,6.0391,6.07,31700.0
2010-06-28 10:30:00,7.85,7.93,7.85,7.92,27500.0,6.0622,6.124,6.0622,6.1163,27500.0
2010-06-28 11:00:00,7.93,7.97,7.93,7.97,20800.0,6.124,6.1549,6.124,6.1549,20800.0
2010-06-28 11:30:00,7.97,7.99,7.93,7.94,31900.0,6.1549,6.1703,6.124,6.1317,31900.0
2010-06-28 12:00:00,7.95,7.95,7.91,7.93,31300.0,6.1395,6.1395,6.1086,6.124,31300.0
2010-06-28 12:30:00,7.93,7.94,7.91,7.94,14400.0,6.124,6.1317,6.1086,6.1317,14400.0
2010-06-28 13:00:00,7.93,7.95,7.93,7.93,26300.0,6.124,6.1395,6.124,6.124,26300.0
2010-06-28 13:30:00,7.93,7.94,7.91,7.93,37200.0,6.124,6.1317,6.1086,6.124,37200.0
2010-06-28 14:00:00,7.92,7.93,7.87,7.87,57200.0,6.1163,6.124,6.0777,6.0777,57200.0
2010-06-28 14:30:00,7.88,7.88,7.84,7.88,50000.0,6.0854,6.0854,6.0545,6.0854,50000.0
2010-06-28 15:00:00,7.88,7.9,7.87,7.89,41000.0,6.0854,6.1008,6.0777,6.0931,41000.0
2010-06-28 15:30:00,7.89,7.9,7.85,7.86,97700.0,6.0931,6.1008,6.0622,6.07,97700.0
2010-06-29 09:30:00,7.72,7.78,7.63,7.72,62200.0,5.9618,6.0082,5.8923,5.9618,62200.0
2010-06-29 10:00:00,7.71,7.71,7.55,7.55,118200.0,5.9541,5.9541,5.8306,5.8306,118200.0
2010-06-29 10:30:00,7.56,7.63,7.56,7.59,85600.0,5.8383,5.8923,5.8383,5.8614,85600.0
2010-06-29 11:00:00,7.59,7.61,7.56,7.59,230600.0,5.8614,5.8769,5.8383,5.8614,230600.0
2010-06-29 11:30:00,7.59,7.61,7.56,7.58,104800.0,5.8614,5.8769,5.8383,5.8537,104800.0
2010-06-29 12:00:00,7.57,7.63,7.57,7.61,40900.0,5.846,5.8923,5.846,5.8769,40900.0
2010-06-29 12:30:00,7.61,7.63,7.59,7.61,29500.0,5.8769,5.8923,5.8614,5.8769,29500.0
2010-06-29 13:00:00,7.61,7.62,7.61,7.62,22000.0,5.8769,5.8846,5.8769,5.8846,22000.0
2010-06-29 13:30:00,7.61,7.62,7.55,7.56,51600.0,5.8769,5.8846,5.8306,5.8383,51600.0
2010-06-29 14:00:00,7.56,7.59,7.55,7.57,58100.0,5.8383,5.8614,5.8306,5.846,58100.0
2010-06-29 14:30:00,7.57,7.57,7.51,7.55,104700.0,5.846,5.846,5.7997,5.8306,104700.0
2010-06-29 15:00:00,7.55,7.55,7.5,7.5,74400.0,5.8306,5.8306,5.7919,5.7919,74400.0
2010-06-29 15:30:00,7.5,7.55,7.5,7.52,258100.0,5.7919,5.8306,5.7919,5.8074,258100.0
2010-06-30 09:30:00,7.5,7.6,7.47,7.49,54300.0,5.7919,5.8692,5.7688,5.7842,54300.0
2010-06-30 10:00:00,7.49,7.5,7.47,7.48,63500.0,5.7842,5.7919,5.7688,5.7765,63500.0
2010-06-30 10:30:00,7.47,7.52,7.47,7.5,62200.0,5.7688,5.8074,5.7688,5.7919,62200.0
2010-06-30 11:00:00,7.49,7.51,7.48,7.49,37600.0,5.7842,5.7997,5.7765,5.7842,37600.0
2010-06-30 11:30:00,7.49,7.56,7.49,7.55,34700.0,5.7842,5.8383,5.7842,5.8306,34700.0
2010-06-30 12:00:00,7.55,7.56,7.51,7.53,30600.0,5.8306,5.8383,5.7997,5.8151,30600.0
2010-06-30 12:30:00,7.54,7.54,7.51,7.52,23000.0,5.8228,5.8228,5.7997,5.8074,23000.0
2010-06-30 13:00:00,7.51,7.54,7.51,7.54,44500.0,5.7997,5.8228,5.7997,5.8228,44500.0
2010-06-30 13:30:00,7.53,7.54,7.51,7.52,35500.0,5.8151,5.8228,5.7997,5.8074,35500.0
2010-06-30 14:00:00,7.51,7.54,7.49,7.49,58400.0,5.7997,5.8228,5.7842,5.7842,58400.0
2010-06-30 14:30:00,7.49,7.5,7.45,7.48,59600.0,5.7842,5.7919,5.7533,5.7765,59600.0
2010-06-30 15:00:00,7.48,7.48,7.43,7.43,93700.0,5.7765,5.7765,5.7379,5.7379,93700.0
2010-06-30 15:30:00,7.43,7.45,7.38,7.4,516300.0,5.7379,5.7533,5.6993,5.7147,516300.0
2010-07-01 09:30:00,7.46,7.51,7.37,7.41,125700.0,5.761,5.7997,5.6915,5.7224,125700.0
2010-07-01 10:00:00,7.41,7.41,7.34,7.35,76800.0,5.7224,5.7224,5.6684,5.6761,76800.0
2010-07-01 10:30:00,7.34,7.38,7.3,7.36,329800.0,5.6684,5.6993,5.6375,5.6838,329800.0
2010-07-01 11:00:00,7.36,7.36,7.25,7.3,407600.0,5.6838,5.6838,5.5989,5.6375,407600.0
2010-07-01 11:30:00,7.3,7.34,7.29,7.33,275800.0,5.6375,5.6684,5.6298,5.6607,275800.0
2010-07-01 12:00:00,7.33,7.34,7.29,7.29,119900.0,5.6607,5.6684,5.6298,5.6298,119900.0
2010-07-01 12:30:00,7.29,7.34,7.29,7.34,156800.0,5.6298,5.6684,5.6298,5.6684,156800.0
2010-07-01 13:00:00,7.34,7.4,7.33,7.38,140300.0,5.6684,5.7147,5.6607,5.6993,140300.0
2010-07-01 13:30:00,7.38,7.44,7.38,7.44,97500.0,5.6993,5.7456,5.6993,5.7456,97500.0
2010-07-01 14:00:00,7.43,7.45,7.38,7.41,116500.0,5.7379,5.7533,5.6993,5.7224,116500.0
2010-07-01 14:30:00,7.41,7.41,7.35,7.4,90200.0,5.7224,5.7224,5.6761,5.7147,90200.0
2010-07-01 15:00:00,7.39,7.46,7.39,7.4,173000.0,5.707,5.761,5.707,5.7147,173000.0
2010-07-01 15:30:00,7.39,7.4,7.3,7.34,537700.0,5.707,5.7147,5.6375,5.6684,537700.0
2010-07-02 09:30:00,7.37,7.37,7.2,7.34,71200.0,5.6915,5.6915,5.5603,5.6684,71200.0
2010-07-02 10:00:00,7.34,7.39,7.28,7.33,79200.0,5.6684,5.707,5.622,5.6607,79200.0
2010-07-02 10:30:00,7.34,7.34,7.29,7.31,75800.0,5.6684,5.6684,5.6298,5.6452,75800.0
2010-07-02 11:00:00,7.31,7.32,7.28,7.29,60600.0,5.6452,5.6529,5.622,5.6298,60600.0
2010-07-02 11:30:00,7.28,7.29,7.24,7.26,64600.0,5.622,5.6298,5.5912,5.6066,64600.0
2010-07-02 12:00:00,7.27,7.31,7.26,7.3,59100.0,5.6143,5.6452,5.6066,5.6375,59100.0
2010-07-02 12:30:00,7.3,7.31,7.28,7.28,36900.0,5.6375,5.6452,5.622,5.622,36900.0
2010-07-02 13:00:00,7.28,7.3,7.26,7.26,84400.0,5.622,5.6375,5.6066,5.6066,84400.0
2010-07-02 13:30:00,7.26,7.3,7.25,7.3,53600.0,5.6066,5.6375,5.5989,5.6375,53600.0
2010-07-02 14:00:00,7.3,7.3,7.27,7.3,52800.0,5.6375,5.6375,5.6143,5.6375,52800.0
2010-07-02 14:30:00,7.3,7.32,7.3,7.31,45400.0,5.6375,5.6529,5.6375,5.6452,45400.0
2010-07-02 15:00:00,7.32,7.34,7.31,7.34,74200.0,5.6529,5.6684,5.6452,5.6684,74200.0
2010-07-02 15:30:00,7.33,7.37,7.31,7.32,182100.0,5.6607,5.6915,5.6452,5.6529,182100.0
2010-07-06 09:30:00,7.34,7.43,7.33,7.41,93800.0,5.6684,5.7379,5.6607,5.7224,93800.0
2010-07-06 10:00:00,7.41,7.45,7.38,7.42,104800.0,5.7224,5.7533,5.6993,5.7302,104800.0
2010-07-06 10:30:00,7.42,7.43,7.39,7.4,81500.0,5.7302,5.7379,5.707,5.7147,81500.0
2010-07-06 11:00:00,7.4,7.42,7.39,7.41,78500.0,5.7147,5.7302,5.707,5.7224,78500.0
2010-07-06 11:30:00,7.4,7.41,7.38,7.41,70500.0,5.7147,5.7224,5.6993,5.7224,70500.0
2010-07-06 12:00:00,7.41,7.41,7.35,7.35,47300.0,5.7224,5.7224,5.6761,5.6761,47300.0
2010-07-06 12:30:00,7.35,7.36,7.29,7.29,73500.0,5.6761,5.6838,5.6298,5.6298,73500.0
2010-07-06 13:00:00,7.29,7.3,7.24,7.26,109700.0,5.6298,5.6375,5.5912,5.6066,109700.0
2010-07-06 13:30:00,7.26,7.27,7.2,7.21,103100.0,5.6066,5.6143,5.5603,5.568,103100.0
2010-07-06 14:00:00,7.22,7.23,7.16,7.18,85500.0,5.5757,5.5834,5.5294,5.5448,85500.0
2010-07-06 14:30:00,7.18,7.19,7.12,7.12,283400.0,5.5448,5.5525,5.4985,5.4985,283400.0
2010-07-06 15:00:00,7.13,7.13,7.09,7.12,203900.0,5.5062,5.5062,5.4753,5.4985,203900.0
2010-07-06 15:30:00,7.13,7.15,7.11,7.14,353000.0,5.5062,5.5216,5.4908,5.5139,353000.0
2010-07-07 09:30:00,7.14,7.23,7.11,7.22,31000.0,5.5139,5.5834,5.4908,5.5757,31000.0
2010-07-07 10:00:00,7.22,7.28,7.22,7.27,134200.0,5.5757,5.622,5.5757,5.6143,134200.0
2010-07-07 10:30:00,7.27,7.38,7.27,7.34,117700.0,5.6143,5.6993,5.6143,5.6684,117700.0
2010-07-07 11:00:00,7.34,7.35,7.27,7.29,98200.0,5.6684,5.6761,5.6143,5.6298,98200.0
2010-07-07 11:30:00,7.29,7.33,7.26,7.27,99900.0,5.6298,5.6607,5.6066,5.6143,99900.0
2010-07-07 12:00:00,7.28,7.35,7.28,7.35,45500.0,5.622,5.6761,5.622,5.6761,45500.0
2010-07-07 12:30:00,7.34,7.37,7.33,7.37,51700.0,5.6684,5.6915,5.6607,5.6915,51700.0
2010-07-07 13:00:00,7.36,7.43,7.36,7.43,52100.0,5.6838,5.7379,5.6838,5.7379,52100.0
2010-07-07 13:30:00,7.43,7.43,7.37,7.41,68600.0,5.7379,5.7379,5.6915,5.7224,68600.0
2010-07-07 14:00:00,7.41,7.43,7.41,7.42,59700.0,5.7224,5.7379,5.7224,5.7302,59700.0
2010-07-07 14:30:00,7.42,7.42,7.37,7.39,156400.0,5.7302,5.7302,5.6915,5.707,156400.0
2010-07-07 15:00:00,7.39,7.43,7.36,7.41,142100.0,5.707,5.7379,5.6838,5.7224,142100.0
2010-07-07 15:30:00,7.41,7.47,7.41,7.46,226000.0,5.7224,5.7688,5.7224,5.761,226000.0
2010-07-08 09:30:00,7.5,7.58,7.49,7.57,78400.0,5.7919,5.8537,5.7842,5.846,78400.0
2010-07-08 10:00:00,7.57,7.61,7.56,7.6,84300.0,5.846,5.8769,5.8383,5.8692,84300.0
2010-07-08 10:30:00,7.6,7.61,7.54,7.55,84100.0,5.8692,5.8769,5.8228,5.8306,84100.0
2010-07-08 11:00:00,7.55,7.58,7.51,7.57,79700.0,5.8306,5.8537,5.7997,5.846,79700.0
2010-07-08 11:30:00,7.57,7.6,7.53,7.54,78700.0,5.846,5.8692,5.8151,5.8228,78700.0
2010-07-08 12:00:00,7.54,7.57,7.53,7.56,66500.0,5.8228,5.846,5.8151,5.8383,66500.0
2010-07-08 12:30:00,7.55,7.58,7.54,7.55,43700.0,5.8306,5.8537,5.8228,5.8306,43700.0
2010-07-08 13:00:00,7.55,7.58,7.55,7.55,38700.0,5.8306,5.8537,5.8306,5.8306,38700.0
2010-07-08 13:30:00,7.55,7.57,7.53,7.55,33400.0,5.8306,5.846,5.8151,5.8306,33400.0
2010-07-08 14:00:00,7.55,7.56,7.52,7.56,85600.0,5.8306,5.8383,5.8074,5.8383,85600.0
2010-07-08 14:30:00,7.56,7.59,7.54,7.59,77000.0,5.8383,5.8614,5.8228,5.8614,77000.0
2010-07-08 15:00:00,7.59,7.64,7.57,7.63,98900.0,5.8614,5.9001,5.846,5.8923,98900.0
2010-07-08 15:30:00,7.64,7.66,7.61,7.63,187200.0,5.9001,5.9155,5.8769,5.8923,187200.0
2010-07-09 09:30:00,7.59,7.64,7.53,7.62,57100.0,5.8614,5.9001,5.8151,5.8846,57100.0
2010-07-09 10:00:00,7.62,7.71,7.62,7.7,72300.0,5.8846,5.9541,5.8846,5.9464,72300.0
2010-07-09 10:30:00,7.7,7.72,7.68,7.69,61000.0,5.9464,5.9618,5.9309,5.9387,61000.0
2010-07-09 11:00:00,7.69,7.71,7.64,7.65,52500.0,5.9387,5.9541,5.9001,5.9078,52500.0
2010-07-09 11:30:00,7.66,7.7,7.66,7.67,51200.0,5.9155,5.9464,5.9155,5.9232,51200.0
2010-07-09 12:00:00,7.67,7.68,7.64,7.64,8500.0,5.9232,5.9309,5.9001,5.9001,8500.0
2010-07-09 12:30:00,7.65,7.65,7.61,7.61,12600.0,5.9078,5.9078,5.8769,5.8769,12600.0
2010-07-09 13:00:00,7.61,7.61,7.59,7.6,22600.0,5.8769,5.8769,5.8614,5.8692,22600.0
2010-07-09 13:30:00,7.61,7.64,7.59,7.64,45300.0,5.8769,5.9001,5.8614,5.9001,45300.0
2010-07-09 14:00:00,7.64,7.64,7.61,7.62,26200.0,5.9001,5.9001,5.8769,5.8846,26200.0
2010-07-09 14:30:00,7.63,7.66,7.62,7.65,34200.0,5.8923,5.9155,5.8846,5.9078,34200.0
2010-07-09 15:00:00,7.65,7.67,7.62,7.62,41100.0,5.9078,5.9232,5.8846,5.8846,41100.0
2010-07-09 15:30:00,7.63,7.67,7.62,7.66,98200.0,5.8923,5.9232,5.8846,5.9155,98200.0
2010-07-12 09:30:00,7.6,7.71,7.53,7.65,73400.0,5.8692,5.9541,5.8151,5.9078,73400.0
2010-07-12 10:00:00,7.66,7.67,7.63,7.66,46600.0,5.9155,5.9232,5.8923,5.9155,46600.0
2010-07-12 10:30:00,7.66,7.67,7.61,7.61,45100.0,5.9155,5.9232,5.8769,5.8769,45100.0
2010-07-12 11:00:00,7.61,7.62,7.58,7.59,70000.0,5.8769,5.8846,5.8537,5.8614,70000.0
2010-07-12 11:30:00,7.59,7.59,7.54,7.55,29700.0,5.8614,5.8614,5.8228,5.8306,29700.0
2010-07-12 12:00:00,7.56,7.61,7.55,7.61,26300.0,5.8383,5.8769,5.8306,5.8769,26300.0
2010-07-12 12:30:00,7.61,7.62,7.58,7.58,26800.0,5.8769,5.8846,5.8537,5.8537,26800.0
2010-07-12 13:00:00,7.58,7.62,7.58,7.61,47500.0,5.8537,5.8846,5.8537,5.8769,47500.0
2010-07-12 13:30:00,7.61,7.62,7.57,7.59,31100.0,5.8769,5.8846,5.846,5.8614,31100.0
2010-07-12 14:00:00,7.6,7.6,7.56,7.56,60300.0,5.8692,5.8692,5.8383,5.8383,60300.0
2010-07-12 14:30:00,7.57,7.59,7.56,7.58,63900.0,5.846,5.8614,5.8383,5.8537,63900.0
2010-07-12 15:00:00,7.58,7.59,7.55,7.59,54100.0,5.8537,5.8614,5.8306,5.8614,54100.0
2010-07-12 15:30:00,7.59,7.62,7.56,7.57,125800.0,5.8614,5.8846,5.8383,5.846,125800.0
2010-07-13 09:30:00,7.6,7.67,7.56,7.67,47700.0,5.8993,5.9536,5.8683,5.9536,47700.0
2010-07-13 10:00:00,7.67,7.71,7.66,7.69,56000.0,5.9536,5.9847,5.9459,5.9692,56000.0
2010-07-13 10:30:00,7.69,7.69,7.67,7.67,37300.0,5.9692,5.9692,5.9536,5.9536,37300.0
2010-07-13 11:00:00,7.67,7.68,7.67,7.67,16300.0,5.9536,5.9614,5.9536,5.9536,16300.0
2010-07-13 11:30:00,7.68,7.71,7.68,7.7,99800.0,5.9614,5.9847,5.9614,5.9769,99800.0
2010-07-13 12:00:00,7.7,7.75,7.7,7.75,65700.0,5.9769,6.0157,5.9769,6.0157,65700.0
2010-07-13 12:30:00,7.76,7.78,7.75,7.77,50500.0,6.0235,6.039,6.0157,6.0313,50500.0
2010-07-13 13:00:00,7.77,7.78,7.75,7.75,60200.0,6.0313,6.039,6.0157,6.0157,60200.0
2010-07-13 13:30:00,7.76,7.77,7.73,7.75,68100.0,6.0235,6.0313,6.0002,6.0157,68100.0
2010-07-13 14:00:00,7.75,7.79,7.74,7.78,46900.0,6.0157,6.0468,6.008,6.039,46900.0
2010-07-13 14:30:00,7.78,7.79,7.78,7.78,54800.0,6.039,6.0468,6.039,6.039,54800.0
2010-07-13 15:00:00,7.79,7.8,7.78,7.78,96600.0,6.0468,6.0545,6.039,6.039,96600.0
2010-07-13 15:30:00,7.78,7.8,7.76,7.78,122300.0,6.039,6.0545,6.0235,6.039,122300.0
2010-07-14 09:30:00,7.78,7.78,7.7,7.77,28900.0,6.039,6.039,5.9769,6.0313,28900.0
2010-07-14 10:00:00,7.77,7.83,7.73,7.82,62400.0,6.0313,6.0778,6.0002,6.0701,62400.0
2010-07-14 10:30:00,7.82,7.84,7.8,7.84,50200.0,6.0701,6.0856,6.0545,6.0856,50200.0
2010-07-14 11:00:00,7.84,7.88,7.84,7.87,67200.0,6.0856,6.1166,6.0856,6.1089,67200.0
2010-07-14 11:30:00,7.87,7.92,7.87,7.92,54500.0,6.1089,6.1477,6.1089,6.1477,54500.0
2010-07-14 12:00:00,7.91,7.92,7.9,7.92,41100.0,6.1399,6.1477,6.1322,6.1477,41100.0
2010-07-14 12:30:00,7.91,7.95,7.9,7.92,67500.0,6.1399,6.171,6.1322,6.1477,67500.0
2010-07-14 13:00:00,7.92,7.93,7.91,7.93,40600.0,6.1477,6.1555,6.1399,6.1555,40600.0
2010-07-14 13:30:00,7.93,7.93,7.83,7.84,50900.0,6.1555,6.1555,6.0778,6.0856,50900.0
2010-07-14 14:00:00,7.84,7.85,7.82,7.84,64200.0,6.0856,6.0934,6.0701,6.0856,64200.0
2010-07-14 14:30:00,7.84,7.88,7.82,7.84,87200.0,6.0856,6.1166,6.0701,6.0856,87200.0
2010-07-14 15:00:00,7.84,7.88,7.82,7.85,107300.0,6.0856,6.1166,6.0701,6.0934,107300.0
2010-07-14 15:30:00,7.85,7.86,7.82,7.85,204800.0,6.0934,6.1011,6.0701,6.0934,204800.0
2010-07-15 09:30:00,7.84,7.93,7.79,7.85,28200.0,6.0856,6.1555,6.0468,6.0934,28200.0
2010-07-15 10:00:00,7.84,7.84,7.72,7.77,39800.0,6.0856,6.0856,5.9924,6.0313,39800.0
2010-07-15 10:30:00,7.76,7.76,7.72,7.72,39900.0,6.0235,6.0235,5.9924,5.9924,39900.0
2010-07-15 11:00:00,7.73,7.74,7.71,7.72,28100.0,6.0002,6.008,5.9847,5.9924,28100.0
2010-07-15 11:30:00,7.72,7.73,7.71,7.71,29000.0,5.9924,6.0002,5.9847,5.9847,29000.0
2010-07-15 12:00:00,7.71,7.71,7.66,7.66,29000.0,5.9847,5.9847,5.9459,5.9459,29000.0
2010-07-15 12:30:00,7.67,7.68,7.65,7.66,32200.0,5.9536,5.9614,5.9381,5.9459,32200.0
2010-07-15 13:00:00,7.67,7.72,7.67,7.7,54000.0,5.9536,5.9924,5.9536,5.9769,54000.0
2010-07-15 13:30:00,7.71,7.71,7.67,7.7,44200.0,5.9847,5.9847,5.9536,5.9769,44200.0
2010-07-15 14:00:00,7.7,7.71,7.69,7.7,31100.0,5.9769,5.9847,5.9692,5.9769,31100.0
2010-07-15 14:30:00,7.69,7.7,7.67,7.68,54800.0,5.9692,5.9769,5.9536,5.9614,54800.0
2010-07-15 15:00:00,7.68,7.7,7.67,7.69,108600.0,5.9614,5.9769,5.9536,5.9692,108600.0
2010-07-15 15:30:00,7.69,7.77,7.67,7.76,231400.0,5.9692,6.0313,5.9536,6.0235,231400.0
2010-07-16 09:30:00,7.7,7.75,7.57,7.59,44700.0,5.9769,6.0157,5.876,5.8915,44700.0
2010-07-16 10:00:00,7.59,7.59,7.5,7.51,51900.0,5.8915,5.8915,5.8217,5.8294,51900.0
2010-07-16 10:30:00,7.51,7.55,7.5,7.54,51600.0,5.8294,5.8605,5.8217,5.8527,51600.0
2010-07-16 11:00:00,7.53,7.59,7.53,7.59,56600.0,5.845,5.8915,5.845,5.8915,56600.0
2010-07-16 11:30:00,7.59,7.61,7.47,7.47,93200.0,5.8915,5.9071,5.7984,5.7984,93200.0
2010-07-16 12:00:00,7.48,7.51,7.45,7.49,74200.0,5.8062,5.8294,5.7829,5.8139,74200.0
2010-07-16 12:30:00,7.49,7.5,7.46,7.46,39600.0,5.8139,5.8217,5.7906,5.7906,39600.0
2010-07-16 13:00:00,7.47,7.49,7.46,7.46,35700.0,5.7984,5.8139,5.7906,5.7906,35700.0
2010-07-16 13:30:00,7.46,7.49,7.44,7.44,44900.0,5.7906,5.8139,5.7751,5.7751,44900.0
2010-07-16 14:00:00,7.44,7.46,7.42,7.43,84700.0,5.7751,5.7906,5.7596,5.7673,84700.0
2010-07-16 14:30:00,7.44,7.44,7.42,7.42,43200.0,5.7751,5.7751,5.7596,5.7596,43200.0
2010-07-16 15:00:00,7.42,7.44,7.4,7.41,79900.0,5.7596,5.7751,5.7441,5.7518,79900.0
2010-07-16 15:30:00,7.41,7.44,7.38,7.38,155200.0,5.7518,5.7751,5.7285,5.7285,155200.0
2010-07-19 09:30:00,7.4,7.46,7.39,7.43,21400.0,5.7441,5.7906,5.7363,5.7673,21400.0
2010-07-19 10:00:00,7.44,7.44,7.37,7.37,32300.0,5.7751,5.7751,5.7208,5.7208,32300.0
2010-07-19 10:30:00,7.37,7.41,7.28,7.3,64600.0,5.7208,5.7518,5.6509,5.6664,64600.0
2010-07-19 11:00:00,7.3,7.38,7.3,7.37,29700.0,5.6664,5.7285,5.6664,5.7208,29700.0
2010-07-19 11:30:00,7.36,7.41,7.34,7.41,31500.0,5.713,5.7518,5.6975,5.7518,31500.0
2010-07-19 12:00:00,7.41,7.41,7.36,7.41,28700.0,5.7518,5.7518,5.713,5.7518,28700.0
2010-07-19 12:30:00,7.41,7.44,7.39,7.43,23900.0,5.7518,5.7751,5.7363,5.7673,23900.0
2010-07-19 13:00:00,7.43,7.43,7.37,7.39,13600.0,5.7673,5.7673,5.7208,5.7363,13600.0
2010-07-19 13:30:00,7.39,7.4,7.37,7.38,26100.0,5.7363,5.7441,5.7208,5.7285,26100.0
2010-07-19 14:00:00,7.38,7.41,7.37,7.41,22300.0,5.7285,5.7518,5.7208,5.7518,22300.0
2010-07-19 14:30:00,7.4,7.43,7.4,7.43,34500.0,5.7441,5.7673,5.7441,5.7673,34500.0
2010-07-19 15:00:00,7.42,7.44,7.42,7.42,32700.0,5.7596,5.7751,5.7596,5.7596,32700.0
2010-07-19 15:30:00,7.42,7.44,7.4,7.44,104200.0,5.7596,5.7751,5.7441,5.7751,104200.0
2010-07-20 09:30:00,7.34,7.39,7.26,7.3,46400.0,5.6975,5.7363,5.6354,5.6664,46400.0
2010-07-20 10:00:00,7.31,7.35,7.24,7.35,69600.0,5.6742,5.7052,5.6199,5.7052,69600.0
2010-07-20 10:30:00,7.34,7.35,7.3,7.33,41900.0,5.6975,5.7052,5.6664,5.6897,41900.0
2010-07-20 11:00:00,7.34,7.36,7.3,7.32,56800.0,5.6975,5.713,5.6664,5.682,56800.0
2010-07-20 11:30:00,7.32,7.33,7.29,7.31,29000.0,5.682,5.6897,5.6587,5.6742,29000.0
2010-07-20 12:00:00,7.3,7.34,7.29,7.34,26600.0,5.6664,5.6975,5.6587,5.6975,26600.0
2010-07-20 12:30:00,7.33,7.38,7.33,7.37,23700.0,5.6897,5.7285,5.6897,5.7208,23700.0
2010-07-20 13:00:00,7.36,7.39,7.34,7.35,36600.0,5.713,5.7363,5.6975,5.7052,36600.0
2010-07-20 13:30:00,7.34,7.45,7.34,7.45,41600.0,5.6975,5.7829,5.6975,5.7829,41600.0
2010-07-20 14:00:00,7.45,7.45,7.39,7.44,77600.0,5.7829,5.7829,5.7363,5.7751,77600.0
2010-07-20 14:30:00,7.44,7.44,7.4,7.4,45200.0,5.7751,5.7751,5.7441,5.7441,45200.0
2010-07-20 15:00:00,7.4,7.46,7.4,7.45,35000.0,5.7441,5.7906,5.7441,5.7829,35000.0
2010-07-20 15:30:00,7.46,7.5,7.45,7.49,97500.0,5.7906,5.8217,5.7829,5.8139,97500.0
2010-07-21 09:30:00,7.53,7.53,7.4,7.41,21400.0,5.845,5.845,5.7441,5.7518,21400.0
2010-07-21 10:00:00,7.41,7.46,7.39,7.46,35100.0,5.7518,5.7906,5.7363,5.7906,35100.0
2010-07-21 10:30:00,7.45,7.45,7.4,7.41,30900.0,5.7829,5.7829,5.7441,5.7518,30900.0
2010-07-21 11:00:00,7.41,7.43,7.4,7.41,22700.0,5.7518,5.7673,5.7441,5.7518,22700.0
2010-07-21 11:30:00,7.42,7.46,7.4,7.46,20200.0,5.7596,5.7906,5.7441,5.7906,20200.0
2010-07-21 12:00:00,7.45,7.47,7.42,7.44,21900.0,5.7829,5.7984,5.7596,5.7751,21900.0
2010-07-21 12:30:00,7.44,7.48,7.44,7.45,18500.0,5.7751,5.8062,5.7751,5.7829,18500.0
2010-07-21 13:00:00,7.45,7.48,7.45,7.48,7400.0,5.7829,5.8062,5.7829,5.8062,7400.0
2010-07-21 13:30:00,7.48,7.51,7.47,7.49,21100.0,5.8062,5.8294,5.7984,5.8139,21100.0
2010-07-21 14:00:00,7.48,7.48,7.37,7.41,77600.0,5.8062,5.8062,5.7208,5.7518,77600.0
2010-07-21 14:30:00,7.4,7.4,7.33,7.33,41800.0,5.7441,5.7441,5.6897,5.6897,41800.0
2010-07-21 15:00:00,7.33,7.41,7.32,7.37,78700.0,5.6897,5.7518,5.682,5.7208,78700.0
2010-07-21 15:30:00,7.37,7.39,7.34,7.34,130500.0,5.7208,5.7363,5.6975,5.6975,130500.0
2010-07-22 09:30:00,7.44,7.46,7.37,7.45,29600.0,5.7751,5.7906,5.7208,5.7829,29600.0
2010-07-22 10:00:00,7.45,7.57,7.45,7.55,45600.0,5.7829,5.876,5.7829,5.8605,45600.0
2010-07-22 10:30:00,7.55,7.61,7.5,7.57,51300.0,5.8605,5.9071,5.8217,5.876,51300.0
2010-07-22 11:00:00,7.56,7.61,7.55,7.58,29200.0,5.8683,5.9071,5.8605,5.8838,29200.0
2010-07-22 11:30:00,7.58,7.58,7.5,7.51,25400.0,5.8838,5.8838,5.8217,5.8294,25400.0
2010-07-22 12:00:00,7.51,7.55,7.51,7.54,37500.0,5.8294,5.8605,5.8294,5.8527,37500.0
2010-07-22 12:30:00,7.54,7.56,7.53,7.55,18700.0,5.8527,5.8683,5.845,5.8605,18700.0
2010-07-22 13:00:00,7.56,7.57,7.54,7.54,18700.0,5.8683,5.876,5.8527,5.8527,18700.0
2010-07-22 13:30:00,7.54,7.55,7.53,7.55,16700.0,5.8527,5.8605,5.845,5.8605,16700.0
2010-07-22 14:00:00,7.54,7.55,7.53,7.54,25800.0,5.8527,5.8605,5.845,5.8527,25800.0
2010-07-22 14:30:00,7.54,7.54,7.49,7.53,83200.0,5.8527,5.8527,5.8139,5.845,83200.0
2010-07-22 15:00:00,7.53,7.54,7.49,7.51,135800.0,5.845,5.8527,5.8139,5.8294,135800.0
2010-07-22 15:30:00,7.51,7.52,7.47,7.52,104300.0,5.8294,5.8372,5.7984,5.8372,104300.0
2010-07-23 09:30:00,7.52,7.63,7.48,7.63,62700.0,5.8372,5.9226,5.8062,5.9226,62700.0
2010-07-23 10:00:00,7.62,7.68,7.62,7.67,72900.0,5.9148,5.9614,5.9148,5.9536,72900.0
2010-07-23 10:30:00,7.68,7.71,7.66,7.66,33300.0,5.9614,5.9847,5.9459,5.9459,33300.0
2010-07-23 11:00:00,7.66,7.69,7.64,7.66,58400.0,5.9459,5.9692,5.9304,5.9459,58400.0
2010-07-23 11:30:00,7.66,7.69,7.63,7.66,74600.0,5.9459,5.9692,5.9226,5.9459,74600.0
2010-07-23 12:00:00,7.67,7.71,7.65,7.71,134700.0,5.9536,5.9847,5.9381,5.9847,134700.0
2010-07-23 12:30:00,7.7,7.71,7.68,7.69,17400.0,5.9769,5.9847,5.9614,5.9692,17400.0
2010-07-23 13:00:00,7.69,7.72,7.67,7.68,89200.0,5.9692,5.9924,5.9536,5.9614,89200.0
2010-07-23 13:30:00,7.68,7.69,7.67,7.67,53900.0,5.9614,5.9692,5.9536,5.9536,53900.0
2010-07-23 14:00:00,7.68,7.7,7.67,7.7,101900.0,5.9614,5.9769,5.9536,5.9769,101900.0
2010-07-23 14:30:00,7.7,7.72,7.69,7.72,35900.0,5.9769,5.9924,5.9692,5.9924,35900.0
2010-07-23 15:00:00,7.71,7.72,7.68,7.69,106700.0,5.9847,5.9924,5.9614,5.9692,106700.0
2010-07-23 15:30:00,7.69,7.72,7.68,7.71,262900.0,5.9692,5.9924,5.9614,5.9847,262900.0
2010-07-26 09:30:00,7.68,7.76,7.64,7.75,24400.0,5.9614,6.0235,5.9304,6.0157,24400.0
2010-07-26 10:00:00,7.74,7.83,7.74,7.8,62000.0,6.008,6.0778,6.008,6.0545,62000.0
2010-07-26 10:30:00,7.8,7.82,7.76,7.8,37100.0,6.0545,6.0701,6.0235,6.0545,37100.0
2010-07-26 11:00:00,7.8,7.84,7.79,7.81,60400.0,6.0545,6.0856,6.0468,6.0623,60400.0
2010-07-26 11:30:00,7.81,7.83,7.81,7.82,30200.0,6.0623,6.0778,6.0623,6.0701,30200.0
2010-07-26 12:00:00,7.83,7.84,7.81,7.82,34000.0,6.0778,6.0856,6.0623,6.0701,34000.0
2010-07-26 12:30:00,7.81,7.82,7.79,7.81,23900.0,6.0623,6.0701,6.0468,6.0623,23900.0
2010-07-26 13:00:00,7.8,7.83,7.8,7.83,24000.0,6.0545,6.0778,6.0545,6.0778,24000.0
2010-07-26 13:30:00,7.82,7.84,7.81,7.81,19500.0,6.0701,6.0856,6.0623,6.0623,19500.0
2010-07-26 14:00:00,7.81,7.84,7.8,7.82,71500.0,6.0623,6.0856,6.0545,6.0701,71500.0
2010-07-26 14:30:00,7.81,7.85,7.81,7.84,43600.0,6.0623,6.0934,6.0623,6.0856,43600.0
2010-07-26 15:00:00,7.84,7.88,7.84,7.85,83100.0,6.0856,6.1166,6.0856,6.0934,83100.0
2010-07-26 15:30:00,7.85,7.91,7.85,7.9,115300.0,6.0934,6.1399,6.0934,6.1322,115300.0
2010-07-27 09:30:00,7.95,7.98,7.9,7.92,49500.0,6.171,6.1943,6.1322,6.1477,49500.0
2010-07-27 10:00:00,7.93,7.96,7.88,7.94,49500.0,6.1555,6.1787,6.1166,6.1632,49500.0
2010-07-27 10:30:00,7.94,7.95,7.92,7.95,28400.0,6.1632,6.171,6.1477,6.171,28400.0
2010-07-27 11:00:00,7.93,7.93,7.85,7.85,13900.0,6.1555,6.1555,6.0934,6.0934,13900.0
2010-07-27 11:30:00,7.85,7.89,7.83,7.88,48900.0,6.0934,6.1244,6.0778,6.1166,48900.0
2010-07-27 12:00:00,7.88,7.96,7.88,7.95,30400.0,6.1166,6.1787,6.1166,6.171,30400.0
2010-07-27 12:30:00,7.95,7.95,7.9,7.9,20400.0,6.171,6.171,6.1322,6.1322,20400.0
2010-07-27 13:00:00,7.91,7.91,7.87,7.87,13800.0,6.1399,6.1399,6.1089,6.1089,13800.0
2010-07-27 13:30:00,7.87,7.88,7.85,7.86,31900.0,6.1089,6.1166,6.0934,6.1011,31900.0
2010-07-27 14:00:00,7.86,7.91,7.84,7.87,63100.0,6.1011,6.1399,6.0856,6.1089,63100.0
2010-07-27 14:30:00,7.88,7.91,7.86,7.91,48600.0,6.1166,6.1399,6.1011,6.1399,48600.0
2010-07-27 15:00:00,7.91,7.93,7.89,7.91,62600.0,6.1399,6.1555,6.1244,6.1399,62600.0
2010-07-27 15:30:00,7.91,7.92,7.88,7.9,83900.0,6.1399,6.1477,6.1166,6.1322,83900.0
2010-07-28 09:30:00,7.84,7.89,7.83,7.84,19500.0,6.0856,6.1244,6.0778,6.0856,19500.0
2010-07-28 10:00:00,7.84,7.84,7.76,7.76,28700.0,6.0856,6.0856,6.0235,6.0235,28700.0
2010-07-28 10:30:00,7.76,7.8,7.75,7.76,22800.0,6.0235,6.0545,6.0157,6.0235,22800.0
2010-07-28 11:00:00,7.76,7.79,7.74,7.77,26000.0,6.0235,6.0468,6.008,6.0313,26000.0
2010-07-28 11:30:00,7.77,7.85,7.76,7.85,54700.0,6.0313,6.0934,6.0235,6.0934,54700.0
2010-07-28 12:00:00,7.85,7.87,7.83,7.85,40000.0,6.0934,6.1089,6.0778,6.0934,40000.0
2010-07-28 12:30:00,7.85,7.86,7.81,7.81,18500.0,6.0934,6.1011,6.0623,6.0623,18500.0
2010-07-28 13:00:00,7.81,7.82,7.76,7.81,34200.0,6.0623,6.0701,6.0235,6.0623,34200.0
2010-07-28 13:30:00,7.81,7.85,7.78,7.83,34900.0,6.0623,6.0934,6.039,6.0778,34900.0
2010-07-28 14:00:00,7.83,7.84,7.8,7.82,47900.0,6.0778,6.0856,6.0545,6.0701,47900.0
2010-07-28 14:30:00,7.82,7.84,7.76,7.76,98100.0,6.0701,6.0856,6.0235,6.0235,98100.0
2010-07-28 15:00:00,7.76,7.78,7.74,7.77,33700.0,6.0235,6.039,6.008,6.0313,33700.0
2010-07-28 15:30:00,7.77,7.79,7.74,7.77,99600.0,6.0313,6.0468,6.008,6.0313,99600.0
2010-07-29 09:30:00,7.31,8.25,7.31,8.24,248600.0,5.6742,6.4038,5.6742,6.3961,248600.0
2010-07-29 10:00:00,8.24,8.31,8.2,8.26,123700.0,6.3961,6.4504,6.365,6.4116,123700.0
2010-07-29 10:30:00,8.25,8.33,8.25,8.32,107200.0,6.4038,6.4659,6.4038,6.4582,107200.0
2010-07-29 11:00:00,8.31,8.32,8.16,8.16,141800.0,6.4504,6.4582,6.334,6.334,141800.0
2010-07-29 11:30:00,8.16,8.18,8.08,8.08,87100.0,6.334,6.3495,6.2719,6.2719,87100.0
2010-07-29 12:00:00,8.08,8.16,8.05,8.16,72600.0,6.2719,6.334,6.2486,6.334,72600.0
2010-07-29 12:30:00,8.15,8.19,8.13,8.19,75400.0,6.3262,6.3573,6.3107,6.3573,75400.0
2010-07-29 13:00:00,8.19,8.25,8.18,8.22,55500.0,6.3573,6.4038,6.3495,6.3806,55500.0
2010-07-29 13:30:00,8.22,8.28,8.22,8.28,51500.0,6.3806,6.4271,6.3806,6.4271,51500.0
2010-07-29 14:00:00,8.28,8.31,8.24,8.31,118600.0,6.4271,6.4504,6.3961,6.4504,118600.0
2010-07-29 14:30:00,8.31,8.38,8.31,8.37,135200.0,6.4504,6.5048,6.4504,6.497,135200.0
2010-07-29 15:00:00,8.37,8.46,8.35,8.46,234500.0,6.497,6.5669,6.4815,6.5669,234500.0
2010-07-29 15:30:00,8.45,8.49,8.42,8.46,394000.0,6.5591,6.5901,6.5358,6.5669,394000.0
2010-07-30 09:30:00,8.32,8.4,8.18,8.35,118900.0,6.4582,6.5203,6.3495,6.4815,118900.0
2010-07-30 10:00:00,8.35,8.39,8.34,8.39,96800.0,6.4815,6.5125,6.4737,6.5125,96800.0
2010-07-30 10:30:00,8.4,8.46,8.38,8.45,125400.0,6.5203,6.5669,6.5048,6.5591,125400.0
2010-07-30 11:00:00,8.44,8.45,8.43,8.43,44900.0,6.5513,6.5591,6.5436,6.5436,44900.0
2010-07-30 11:30:00,8.43,8.44,8.4,8.43,46100.0,6.5436,6.5513,6.5203,6.5436,46100.0
2010-07-30 12:00:00,8.44,8.46,8.42,8.45,51500.0,6.5513,6.5669,6.5358,6.5591,51500.0
2010-07-30 12:30:00,8.45,8.45,8.43,8.44,20700.0,6.5591,6.5591,6.5436,6.5513,20700.0
2010-07-30 13:00:00,8.44,8.45,8.42,8.42,67800.0,6.5513,6.5591,6.5358,6.5358,67800.0
2010-07-30 13:30:00,8.41,8.42,8.37,8.39,41100.0,6.528,6.5358,6.497,6.5125,41100.0
2010-07-30 14:00:00,8.39,8.4,8.38,8.39,63100.0,6.5125,6.5203,6.5048,6.5125,63100.0
2010-07-30 14:30:00,8.4,8.44,8.39,8.42,149800.0,6.5203,6.5513,6.5125,6.5358,149800.0
2010-07-30 15:00:00,8.42,8.55,8.42,8.55,189200.0,6.5358,6.6367,6.5358,6.6367,189200.0
2010-07-30 15:30:00,8.55,8.56,8.5,8.51,404900.0,6.6367,6.6445,6.5979,6.6057,404900.0
2010-08-02 09:30:00,8.51,8.62,8.49,8.52,99200.0,6.6057,6.6911,6.5901,6.6134,99200.0
2010-08-02 10:00:00,8.51,8.61,8.51,8.61,64400.0,6.6057,6.6833,6.6057,6.6833,64400.0
2010-08-02 10:30:00,8.61,8.64,8.6,8.63,52100.0,6.6833,6.7066,6.6755,6.6988,52100.0
2010-08-02 11:00:00,8.63,8.65,8.62,8.62,67600.0,6.6988,6.7143,6.6911,6.6911,67600.0
2010-08-02 11:30:00,8.63,8.66,8.62,8.62,37200.0,6.6988,6.7221,6.6911,6.6911,37200.0
2010-08-02 12:00:00,8.63,8.64,8.59,8.62,42700.0,6.6988,6.7066,6.6678,6.6911,42700.0
2010-08-02 12:30:00,8.62,8.68,8.62,8.65,108900.0,6.6911,6.7376,6.6911,6.7143,108900.0
2010-08-02 13:00:00,8.65,8.68,8.65,8.65,22800.0,6.7143,6.7376,6.7143,6.7143,22800.0
2010-08-02 13:30:00,8.65,8.67,8.65,8.67,43800.0,6.7143,6.7299,6.7143,6.7299,43800.0
2010-08-02 14:00:00,8.66,8.67,8.65,8.67,37700.0,6.7221,6.7299,6.7143,6.7299,37700.0
2010-08-02 14:30:00,8.66,8.71,8.66,8.67,53500.0,6.7221,6.7609,6.7221,6.7299,53500.0
2010-08-02 15:00:00,8.68,8.7,8.67,8.69,69600.0,6.7376,6.7531,6.7299,6.7454,69600.0
2010-08-02 15:30:00,8.7,8.7,8.67,8.69,242600.0,6.7531,6.7531,6.7299,6.7454,242600.0
2010-08-03 09:30:00,8.68,8.69,8.64,8.65,40500.0,6.7376,6.7454,6.7066,6.7143,40500.0
2010-08-03 10:00:00,8.65,8.65,8.57,8.61,64200.0,6.7143,6.7143,6.6522,6.6833,64200.0
2010-08-03 10:30:00,8.62,8.71,8.6,8.7,64900.0,6.6911,6.7609,6.6755,6.7531,64900.0
2010-08-03 11:00:00,8.69,8.71,8.66,8.71,45200.0,6.7454,6.7609,6.7221,6.7609,45200.0
2010-08-03 11:30:00,8.71,8.73,8.69,8.71,84800.0,6.7609,6.7764,6.7454,6.7609,84800.0
2010-08-03 12:00:00,8.71,8.72,8.66,8.69,42900.0,6.7609,6.7687,6.7221,6.7454,42900.0
2010-08-03 12:30:00,8.68,8.69,8.67,8.67,45500.0,6.7376,6.7454,6.7299,6.7299,45500.0
2010-08-03 13:00:00,8.68,8.68,8.61,8.63,39800.0,6.7376,6.7376,6.6833,6.6988,39800.0
2010-08-03 13:30:00,8.63,8.67,8.62,8.62,61600.0,6.6988,6.7299,6.6911,6.6911,61600.0
2010-08-03 14:00:00,8.63,8.67,8.61,8.67,63400.0,6.6988,6.7299,6.6833,6.7299,63400.0
2010-08-03 14:30:00,8.66,8.67,8.62,8.62,45200.0,6.7221,6.7299,6.6911,6.6911,45200.0
2010-08-03 15:00:00,8.62,8.65,8.6,8.6,66200.0,6.6911,6.7143,6.6755,6.6755,66200.0
2010-08-03 15:30:00,8.61,8.62,8.59,8.59,213200.0,6.6833,6.6911,6.6678,6.6678,213200.0
2010-08-04 09:30:00,8.65,8.68,8.58,8.68,41200.0,6.7143,6.7376,6.66,6.7376,41200.0
2010-08-04 10:00:00,8.68,8.73,8.65,8.69,38000.0,6.7376,6.7764,6.7143,6.7454,38000.0
2010-08-04 10:30:00,8.69,8.71,8.68,8.68,57500.0,6.7454,6.7609,6.7376,6.7376,57500.0
2010-08-04 11:00:00,8.69,8.69,8.65,8.69,49000.0,6.7454,6.7454,6.7143,6.7454,49000.0
2010-08-04 11:30:00,8.69,8.69,8.66,8.67,35300.0,6.7454,6.7454,6.7221,6.7299,35300.0
2010-08-04 12:00:00,8.66,8.69,8.65,8.68,34500.0,6.7221,6.7454,6.7143,6.7376,34500.0
2010-08-04 12:30:00,8.68,8.69,8.65,8.67,29400.0,6.7376,6.7454,6.7143,6.7299,29400.0
2010-08-04 13:00:00,8.67,8.68,8.64,8.66,44700.0,6.7299,6.7376,6.7066,6.7221,44700.0
2010-08-04 13:30:00,8.66,8.66,8.65,8.65,31200.0,6.7221,6.7221,6.7143,6.7143,31200.0
2010-08-04 14:00:00,8.66,8.69,8.65,8.66,75000.0,6.7221,6.7454,6.7143,6.7221,75000.0
2010-08-04 14:30:00,8.66,8.69,8.66,8.68,76300.0,6.7221,6.7454,6.7221,6.7376,76300.0
2010-08-04 15:00:00,8.68,8.7,8.67,8.68,61500.0,6.7376,6.7531,6.7299,6.7376,61500.0
2010-08-04 15:30:00,8.68,8.71,8.68,8.7,203200.0,6.7376,6.7609,6.7376,6.7531,203200.0
2010-08-05 09:30:00,8.63,8.69,8.61,8.64,28100.0,6.6988,6.7454,6.6833,6.7066,28100.0
2010-08-05 10:00:00,8.63,8.66,8.63,8.64,30800.0,6.6988,6.7221,6.6988,6.7066,30800.0
2010-08-05 10:30:00,8.65,8.65,8.56,8.56,41200.0,6.7143,6.7143,6.6445,6.6445,41200.0
2010-08-05 11:00:00,8.56,8.58,8.54,8.56,23800.0,6.6445,6.66,6.629,6.6445,23800.0
2010-08-05 11:30:00,8.56,8.61,8.54,8.58,34700.0,6.6445,6.6833,6.629,6.66,34700.0
2010-08-05 12:00:00,8.58,8.6,8.57,8.59,23300.0,6.66,6.6755,6.6522,6.6678,23300.0
2010-08-05 12:30:00,8.59,8.59,8.57,8.57,10000.0,6.6678,6.6678,6.6522,6.6522,10000.0
2010-08-05 13:00:00,8.56,8.57,8.55,8.56,17300.0,6.6445,6.6522,6.6367,6.6445,17300.0
2010-08-05 13:30:00,8.56,8.56,8.55,8.55,11100.0,6.6445,6.6445,6.6367,6.6367,11100.0
2010-08-05 14:00:00,8.56,8.56,8.55,8.56,43300.0,6.6445,6.6445,6.6367,6.6445,43300.0
2010-08-05 14:30:00,8.56,8.58,8.55,8.57,20900.0,6.6445,6.66,6.6367,6.6522,20900.0
2010-08-05 15:00:00,8.58,8.58,8.56,8.57,24800.0,6.66,6.66,6.6445,6.6522,24800.0
2010-08-05 15:30:00,8.57,8.58,8.56,8.56,70000.0,6.6522,6.66,6.6445,6.6445,70000.0
2010-08-06 09:30:00,8.5,8.6,8.42,8.59,53400.0,6.5979,6.6755,6.5358,6.6678,53400.0
2010-08-06 10:00:00,8.59,8.6,8.57,8.58,24400.0,6.6678,6.6755,6.6522,6.66,24400.0
2010-08-06 10:30:00,8.58,8.59,8.41,8.43,41700.0,6.66,6.6678,6.528,6.5436,41700.0
2010-08-06 11:00:00,8.43,8.5,8.42,8.5,33500.0,6.5436,6.5979,6.5358,6.5979,33500.0
2010-08-06 11:30:00,8.49,8.53,8.49,8.51,23500.0,6.5901,6.6212,6.5901,6.6057,23500.0
2010-08-06 12:00:00,8.51,8.52,8.47,8.5,24200.0,6.6057,6.6134,6.5746,6.5979,24200.0
2010-08-06 12:30:00,8.5,8.54,8.5,8.52,16600.0,6.5979,6.629,6.5979,6.6134,16600.0
2010-08-06 13:00:00,8.52,8.55,8.51,8.53,18700.0,6.6134,6.6367,6.6057,6.6212,18700.0
2010-08-06 13:30:00,8.53,8.55,8.52,8.55,18500.0,6.6212,6.6367,6.6134,6.6367,18500.0
2010-08-06 14:00:00,8.55,8.56,8.52,8.55,31100.0,6.6367,6.6445,6.6134,6.6367,31100.0
2010-08-06 14:30:00,8.55,8.59,8.52,8.58,43700.0,6.6367,6.6678,6.6134,6.66,43700.0
2010-08-06 15:00:00,8.59,8.67,8.58,8.67,158600.0,6.6678,6.7299,6.66,6.7299,158600.0
2010-08-06 15:30:00,8.67,8.67,8.6,8.62,105200.0,6.7299,6.7299,6.6755,6.6911,105200.0
2010-08-09 09:30:00,8.65,8.72,8.62,8.64,23600.0,6.7143,6.7687,6.6911,6.7066,23600.0
2010-08-09 10:00:00,8.64,8.66,8.64,8.65,24700.0,6.7066,6.7221,6.7066,6.7143,24700.0
2010-08-09 10:30:00,8.64,8.68,8.64,8.68,29400.0,6.7066,6.7376,6.7066,6.7376,29400.0
2010-08-09 11:00:00,8.67,8.71,8.67,8.67,20400.0,6.7299,6.7609,6.7299,6.7299,20400.0
2010-08-09 11:30:00,8.68,8.72,8.68,8.68,21600.0,6.7376,6.7687,6.7376,6.7376,21600.0
2010-08-09 12:00:00,8.69,8.69,8.68,8.69,10700.0,6.7454,6.7454,6.7376,6.7454,10700.0
2010-08-09 12:30:00,8.69,8.69,8.66,8.68,15100.0,6.7454,6.7454,6.7221,6.7376,15100.0
2010-08-09 13:00:00,8.68,8.69,8.68,8.69,14000.0,6.7376,6.7454,6.7376,6.7454,14000.0
2010-08-09 13:30:00,8.68,8.69,8.68,8.69,8200.0,6.7376,6.7454,6.7376,6.7454,8200.0
2010-08-09 14:00:00,8.69,8.72,8.68,8.7,31100.0,6.7454,6.7687,6.7376,6.7531,31100.0
2010-08-09 14:30:00,8.7,8.75,8.7,8.73,30700.0,6.7531,6.792,6.7531,6.7764,30700.0
2010-08-09 15:00:00,8.73,8.74,8.72,8.72,20300.0,6.7764,6.7842,6.7687,6.7687,20300.0
2010-08-09 15:30:00,8.72,8.75,8.72,8.73,97000.0,6.7687,6.792,6.7687,6.7764,97000.0
2010-08-10 09:30:00,8.61,8.66,8.49,8.53,21400.0,6.6833,6.7221,6.5901,6.6212,21400.0
2010-08-10 10:00:00,8.53,8.59,8.52,8.59,30300.0,6.6212,6.6678,6.6134,6.6678,30300.0
2010-08-10 10:30:00,8.59,8.59,8.51,8.51,44300.0,6.6678,6.6678,6.6057,6.6057,44300.0
2010-08-10 11:00:00,8.52,8.57,8.52,8.54,26100.0,6.6134,6.6522,6.6134,6.629,26100.0
2010-08-10 11:30:00,8.54,8.58,8.54,8.56,17200.0,6.629,6.66,6.629,6.6445,17200.0
2010-08-10 12:00:00,8.55,8.56,8.53,8.53,18000.0,6.6367,6.6445,6.6212,6.6212,18000.0
2010-08-10 12:30:00,8.54,8.55,8.51,8.53,22900.0,6.629,6.6367,6.6057,6.6212,22900.0
2010-08-10 13:00:00,8.53,8.54,8.49,8.5,39200.0,6.6212,6.629,6.5901,6.5979,39200.0
2010-08-10 13:30:00,8.5,8.52,8.48,8.5,33500.0,6.5979,6.6134,6.5824,6.5979,33500.0
2010-08-10 14:00:00,8.51,8.59,8.51,8.56,45400.0,6.6057,6.6678,6.6057,6.6445,45400.0
2010-08-10 14:30:00,8.57,8.67,8.57,8.65,57900.0,6.6522,6.7299,6.6522,6.7143,57900.0
2010-08-10 15:00:00,8.65,8.68,8.53,8.59,132000.0,6.7143,6.7376,6.6212,6.6678,132000.0
2010-08-10 15:30:00,8.59,8.6,8.54,8.54,91500.0,6.6678,6.6755,6.629,6.629,91500.0
2010-08-11 09:30:00,8.36,8.39,8.28,8.29,49600.0,6.4892,6.5125,6.4271,6.4349,49600.0
2010-08-11 10:00:00,8.3,8.36,8.29,8.31,30100.0,6.4427,6.4892,6.4349,6.4504,30100.0
2010-08-11 10:30:00,8.31,8.31,8.24,8.25,67700.0,6.4504,6.4504,6.3961,6.4038,67700.0
2010-08-11 11:00:00,8.25,8.26,8.22,8.23,25400.0,6.4038,6.4116,6.3806,6.3883,25400.0
2010-08-11 11:30:00,8.23,8.24,8.18,8.2,103400.0,6.3883,6.3961,6.3495,6.365,103400.0
2010-08-11 12:00:00,8.2,8.2,8.15,8.16,52300.0,6.365,6.365,6.3262,6.334,52300.0
2010-08-11 12:30:00,8.16,8.19,8.15,8.16,45800.0,6.334,6.3573,6.3262,6.334,45800.0
2010-08-11 13:00:00,8.17,8.22,8.16,8.22,35100.0,6.3418,6.3806,6.334,6.3806,35100.0
2010-08-11 13:30:00,8.22,8.23,8.21,8.22,25600.0,6.3806,6.3883,6.3728,6.3806,25600.0
2010-08-11 14:00:00,8.21,8.22,8.2,8.21,23300.0,6.3728,6.3806,6.365,6.3728,23300.0
2010-08-11 14:30:00,8.2,8.21,8.15,8.16,28000.0,6.365,6.3728,6.3262,6.334,28000.0
2010-08-11 15:00:00,8.17,8.19,8.14,8.18,82300.0,6.3418,6.3573,6.3185,6.3495,82300.0
2010-08-11 15:30:00,8.18,8.19,8.14,8.16,156600.0,6.3495,6.3573,6.3185,6.334,156600.0
2010-08-12 09:30:00,8.08,8.13,8.0,8.11,66900.0,6.2719,6.3107,6.2098,6.2952,66900.0
2010-08-12 10:00:00,8.09,8.11,8.02,8.02,64700.0,6.2797,6.2952,6.2253,6.2253,64700.0
2010-08-12 10:30:00,8.02,8.1,8.0,8.07,55000.0,6.2253,6.2874,6.2098,6.2641,55000.0
2010-08-12 11:00:00,8.08,8.17,8.07,8.17,34100.0,6.2719,6.3418,6.2641,6.3418,34100.0
2010-08-12 11:30:00,8.16,8.18,8.12,8.13,32000.0,6.334,6.3495,6.3029,6.3107,32000.0
2010-08-12 12:00:00,8.14,8.16,8.11,8.16,13200.0,6.3185,6.334,6.2952,6.334,13200.0
2010-08-12 12:30:00,8.16,8.22,8.16,8.22,26500.0,6.334,6.3806,6.334,6.3806,26500.0
2010-08-12 13:00:00,8.22,8.23,8.18,8.19,18400.0,6.3806,6.3883,6.3495,6.3573,18400.0
2010-08-12 13:30:00,8.19,8.19,8.15,8.17,22900.0,6.3573,6.3573,6.3262,6.3418,22900.0
2010-08-12 14:00:00,8.17,8.17,8.13,8.16,31500.0,6.3418,6.3418,6.3107,6.334,31500.0
2010-08-12 14:30:00,8.16,8.19,8.15,8.17,51500.0,6.334,6.3573,6.3262,6.3418,51500.0
2010-08-12 15:00:00,8.16,8.22,8.16,8.2,43600.0,6.334,6.3806,6.334,6.365,43600.0
2010-08-12 15:30:00,8.19,8.22,8.14,8.16,117600.0,6.3573,6.3806,6.3185,6.334,117600.0
2010-08-13 09:30:00,8.15,8.15,8.02,8.14,31300.0,6.3262,6.3262,6.2253,6.3185,31300.0
2010-08-13 10:00:00,8.13,8.15,8.11,8.11,23400.0,6.3107,6.3262,6.2952,6.2952,23400.0
2010-08-13 10:30:00,8.12,8.13,8.07,8.11,23400.0,6.3029,6.3107,6.2641,6.2952,23400.0
2010-08-13 11:00:00,8.12,8.15,8.1,8.12,41500.0,6.3029,6.3262,6.2874,6.3029,41500.0
2010-08-13 11:30:00,8.12,8.16,8.09,8.16,29100.0,6.3029,6.334,6.2797,6.334,29100.0
2010-08-13 12:00:00,8.15,8.19,8.15,8.18,12300.0,6.3262,6.3573,6.3262,6.3495,12300.0
2010-08-13 12:30:00,8.18,8.22,8.18,8.22,19800.0,6.3495,6.3806,6.3495,6.3806,19800.0
2010-08-13 13:00:00,8.21,8.23,8.18,8.19,25900.0,6.3728,6.3883,6.3495,6.3573,25900.0
2010-08-13 13:30:00,8.2,8.22,8.19,8.19,20200.0,6.365,6.3806,6.3573,6.3573,20200.0
2010-08-13 14:00:00,8.19,8.19,8.17,8.17,32400.0,6.3573,6.3573,6.3418,6.3418,32400.0
2010-08-13 14:30:00,8.18,8.18,8.16,8.18,28300.0,6.3495,6.3495,6.334,6.3495,28300.0
2010-08-13 15:00:00,8.18,8.19,8.17,8.18,30700.0,6.3495,6.3573,6.3418,6.3495,30700.0
2010-08-13 15:30:00,8.18,8.21,8.14,8.15,130700.0,6.3495,6.3728,6.3185,6.3262,130700.0
2010-08-16 09:30:00,8.11,8.12,8.03,8.09,23500.0,6.2952,6.3029,6.2331,6.2797,23500.0
2010-08-16 10:00:00,8.09,8.14,8.06,8.12,30600.0,6.2797,6.3185,6.2564,6.3029,30600.0
2010-08-16 10:30:00,8.13,8.16,8.12,8.16,13300.0,6.3107,6.334,6.3029,6.334,13300.0
2010-08-16 11:00:00,8.15,8.17,8.14,8.14,29800.0,6.3262,6.3418,6.3185,6.3185,29800.0
2010-08-16 11:30:00,8.14,8.18,8.14,8.18,9600.0,6.3185,6.3495,6.3185,6.3495,9600.0
2010-08-16 12:00:00,8.17,8.21,8.15,8.21,9800.0,6.3418,6.3728,6.3262,6.3728,9800.0
2010-08-16 12:30:00,8.21,8.22,8.18,8.18,14200.0,6.3728,6.3806,6.3495,6.3495,14200.0
2010-08-16 13:00:00,8.19,8.2,8.17,8.18,9200.0,6.3573,6.365,6.3418,6.3495,9200.0
2010-08-16 13:30:00,8.18,8.19,8.15,8.15,10600.0,6.3495,6.3573,6.3262,6.3262,10600.0
2010-08-16 14:00:00,8.15,8.16,8.13,8.15,26100.0,6.3262,6.334,6.3107,6.3262,26100.0
2010-08-16 14:30:00,8.15,8.15,8.12,8.13,15000.0,6.3262,6.3262,6.3029,6.3107,15000.0
2010-08-16 15:00:00,8.12,8.16,8.1,8.15,59900.0,6.3029,6.334,6.2874,6.3262,59900.0
2010-08-16 15:30:00,8.16,8.2,8.15,8.16,130100.0,6.334,6.365,6.3262,6.334,130100.0
2010-08-17 09:30:00,8.26,8.26,8.12,8.17,31700.0,6.4116,6.4116,6.3029,6.3418,31700.0
2010-08-17 10:00:00,8.18,8.2,8.15,8.18,20800.0,6.3495,6.365,6.3262,6.3495,20800.0
2010-08-17 10:30:00,8.17,8.23,8.17,8.23,25300.0,6.3418,6.3883,6.3418,6.3883,25300.0
2010-08-17 11:00:00,8.23,8.27,8.23,8.25,20000.0,6.3883,6.4194,6.3883,6.4038,20000.0
2010-08-17 11:30:00,8.24,8.28,8.23,8.26,19200.0,6.3961,6.4271,6.3883,6.4116,19200.0
2010-08-17 12:00:00,8.26,8.27,8.24,8.26,23800.0,6.4116,6.4194,6.3961,6.4116,23800.0
2010-08-17 12:30:00,8.26,8.28,8.24,8.25,29500.0,6.4116,6.4271,6.3961,6.4038,29500.0
2010-08-17 13:00:00,8.25,8.31,8.24,8.27,28000.0,6.4038,6.4504,6.3961,6.4194,28000.0
2010-08-17 13:30:00,8.27,8.28,8.23,8.25,55300.0,6.4194,6.4271,6.3883,6.4038,55300.0
2010-08-17 14:00:00,8.26,8.27,8.24,8.25,22800.0,6.4116,6.4194,6.3961,6.4038,22800.0
2010-08-17 14:30:00,8.26,8.29,8.25,8.27,34200.0,6.4116,6.4349,6.4038,6.4194,34200.0
2010-08-17 15:00:00,8.27,8.28,8.25,8.26,27000.0,6.4194,6.4271,6.4038,6.4116,27000.0
2010-08-17 15:30:00,8.26,8.27,8.22,8.22,90000.0,6.4116,6.4194,6.3806,6.3806,90000.0
2010-08-18 09:30:00,8.22,8.25,8.17,8.25,24900.0,6.3806,6.4038,6.3418,6.4038,24900.0
2010-08-18 10:00:00,8.26,8.29,8.2,8.2,14800.0,6.4116,6.4349,6.365,6.365,14800.0
2010-08-18 10:30:00,8.21,8.24,8.2,8.21,21100.0,6.3728,6.3961,6.365,6.3728,21100.0
2010-08-18 11:00:00,8.21,8.27,8.21,8.23,24000.0,6.3728,6.4194,6.3728,6.3883,24000.0
2010-08-18 11:30:00,8.24,8.28,8.23,8.28,10900.0,6.3961,6.4271,6.3883,6.4271,10900.0
2010-08-18 12:00:00,8.27,8.3,8.26,8.27,37300.0,6.4194,6.4427,6.4116,6.4194,37300.0
2010-08-18 12:30:00,8.28,8.33,8.28,8.32,16900.0,6.4271,6.4659,6.4271,6.4582,16900.0
2010-08-18 13:00:00,8.31,8.34,8.31,8.31,17200.0,6.4504,6.4737,6.4504,6.4504,17200.0
2010-08-18 13:30:00,8.32,8.32,8.29,8.29,12400.0,6.4582,6.4582,6.4349,6.4349,12400.0
2010-08-18 14:00:00,8.29,8.29,8.27,8.27,14700.0,6.4349,6.4349,6.4194,6.4194,14700.0
2010-08-18 14:30:00,8.28,8.28,8.25,8.27,27400.0,6.4271,6.4271,6.4038,6.4194,27400.0
2010-08-18 15:00:00,8.27,8.29,8.24,8.24,53400.0,6.4194,6.4349,6.3961,6.3961,53400.0
2010-08-18 15:30:00,8.25,8.27,8.21,8.21,126800.0,6.4038,6.4194,6.3728,6.3728,126800.0
2010-08-19 09:30:00,8.12,8.18,8.08,8.11,21100.0,6.3029,6.3495,6.2719,6.2952,21100.0
2010-08-19 10:00:00,8.09,8.09,8.01,8.04,19400.0,6.2797,6.2797,6.2176,6.2408,19400.0
2010-08-19 10:30:00,8.04,8.07,8.03,8.04,11200.0,6.2408,6.2641,6.2331,6.2408,11200.0
2010-08-19 11:00:00,8.03,8.03,8.01,8.02,19400.0,6.2331,6.2331,6.2176,6.2253,19400.0
2010-08-19 11:30:00,8.02,8.02,7.95,7.96,53100.0,6.2253,6.2253,6.171,6.1787,53100.0
2010-08-19 12:00:00,7.96,8.02,7.95,8.02,55000.0,6.1787,6.2253,6.171,6.2253,55000.0
2010-08-19 12:30:00,8.01,8.02,8.0,8.02,32600.0,6.2176,6.2253,6.2098,6.2253,32600.0
2010-08-19 13:00:00,8.02,8.05,8.0,8.01,44200.0,6.2253,6.2486,6.2098,6.2176,44200.0
2010-08-19 13:30:00,8.01,8.01,8.0,8.0,20700.0,6.2176,6.2176,6.2098,6.2098,20700.0
2010-08-19 14:00:00,8.0,8.03,7.99,8.03,30800.0,6.2098,6.2331,6.202,6.2331,30800.0
2010-08-19 14:30:00,8.02,8.04,8.0,8.0,29500.0,6.2253,6.2408,6.2098,6.2098,29500.0
2010-08-19 15:00:00,8.0,8.04,7.99,8.02,45400.0,6.2098,6.2408,6.202,6.2253,45400.0
2010-08-19 15:30:00,8.01,8.02,7.96,7.97,114100.0,6.2176,6.2253,6.1787,6.1865,114100.0
2010-08-20 09:30:00,7.87,7.98,7.8,7.84,60000.0,6.1089,6.1943,6.0545,6.0856,60000.0
2010-08-20 10:00:00,7.85,7.86,7.79,7.82,38700.0,6.0934,6.1011,6.0468,6.0701,38700.0
2010-08-20 10:30:00,7.82,7.87,7.81,7.82,20100.0,6.0701,6.1089,6.0623,6.0701,20100.0
2010-08-20 11:00:00,7.82,7.85,7.8,7.82,20500.0,6.0701,6.0934,6.0545,6.0701,20500.0
2010-08-20 11:30:00,7.83,7.84,7.79,7.79,28000.0,6.0778,6.0856,6.0468,6.0468,28000.0
2010-08-20 12:00:00,7.79,7.87,7.79,7.85,17000.0,6.0468,6.1089,6.0468,6.0934,17000.0
2010-08-20 12:30:00,7.87,7.87,7.84,7.86,10300.0,6.1089,6.1089,6.0856,6.1011,10300.0
2010-08-20 13:00:00,7.86,7.87,7.85,7.86,6700.0,6.1011,6.1089,6.0934,6.1011,6700.0
2010-08-20 13:30:00,7.86,7.86,7.85,7.86,9300.0,6.1011,6.1011,6.0934,6.1011,9300.0
2010-08-20 14:00:00,7.87,7.91,7.86,7.91,20500.0,6.1089,6.1399,6.1011,6.1399,20500.0
2010-08-20 14:30:00,7.9,7.94,7.9,7.92,13400.0,6.1322,6.1632,6.1322,6.1477,13400.0
2010-08-20 15:00:00,7.92,7.98,7.92,7.98,46400.0,6.1477,6.1943,6.1477,6.1943,46400.0
2010-08-20 15:30:00,7.97,7.99,7.96,7.96,59000.0,6.1865,6.202,6.1787,6.1787,59000.0
2010-08-23 09:30:00,7.99,8.07,7.99,8.01,19000.0,6.202,6.2641,6.202,6.2176,19000.0
2010-08-23 10:00:00,8.0,8.01,7.95,7.96,20200.0,6.2098,6.2176,6.171,6.1787,20200.0
2010-08-23 10:30:00,7.97,8.01,7.93,7.95,30500.0,6.1865,6.2176,6.1555,6.171,30500.0
2010-08-23 11:00:00,7.95,7.96,7.91,7.92,26600.0,6.171,6.1787,6.1399,6.1477,26600.0
2010-08-23 11:30:00,7.91,7.96,7.91,7.92,22700.0,6.1399,6.1787,6.1399,6.1477,22700.0
2010-08-23 12:00:00,7.92,7.97,7.92,7.96,32100.0,6.1477,6.1865,6.1477,6.1787,32100.0
2010-08-23 12:30:00,7.97,7.99,7.97,7.98,20900.0,6.1865,6.202,6.1865,6.1943,20900.0
2010-08-23 13:00:00,7.98,7.98,7.93,7.96,19500.0,6.1943,6.1943,6.1555,6.1787,19500.0
2010-08-23 13:30:00,7.96,7.97,7.96,7.96,13800.0,6.1787,6.1865,6.1787,6.1787,13800.0
2010-08-23 14:00:00,7.96,8.0,7.93,7.93,35700.0,6.1787,6.2098,6.1555,6.1555,35700.0
2010-08-23 14:30:00,7.93,7.93,7.86,7.86,59800.0,6.1555,6.1555,6.1011,6.1011,59800.0
2010-08-23 15:00:00,7.87,7.87,7.86,7.87,49600.0,6.1089,6.1089,6.1011,6.1089,49600.0
2010-08-23 15:30:00,7.87,7.87,7.81,7.81,99300.0,6.1089,6.1089,6.0623,6.0623,99300.0
2010-08-24 09:30:00,7.71,7.79,7.69,7.79,83000.0,5.9847,6.0468,5.9692,6.0468,83000.0
2010-08-24 10:00:00,7.78,7.83,7.72,7.8,84400.0,6.039,6.0778,5.9924,6.0545,84400.0
2010-08-24 10:30:00,7.79,7.83,7.77,7.83,42500.0,6.0468,6.0778,6.0313,6.0778,42500.0
2010-08-24 11:00:00,7.84,7.87,7.82,7.87,40800.0,6.0856,6.1089,6.0701,6.1089,40800.0
2010-08-24 11:30:00,7.87,7.92,7.84,7.86,34600.0,6.1089,6.1477,6.0856,6.1011,34600.0
2010-08-24 12:00:00,7.86,7.89,7.85,7.85,34500.0,6.1011,6.1244,6.0934,6.0934,34500.0
2010-08-24 12:30:00,7.85,7.87,7.84,7.84,21700.0,6.0934,6.1089,6.0856,6.0856,21700.0
2010-08-24 13:00:00,7.84,7.87,7.83,7.87,15300.0,6.0856,6.1089,6.0778,6.1089,15300.0
2010-08-24 13:30:00,7.88,7.88,7.82,7.83,21500.0,6.1166,6.1166,6.0701,6.0778,21500.0
2010-08-24 14:00:00,7.83,7.84,7.82,7.82,33200.0,6.0778,6.0856,6.0701,6.0701,33200.0
2010-08-24 14:30:00,7.82,7.85,7.81,7.82,24300.0,6.0701,6.0934,6.0623,6.0701,24300.0
2010-08-24 15:00:00,7.82,7.85,7.8,7.8,68800.0,6.0701,6.0934,6.0545,6.0545,68800.0
2010-08-24 15:30:00,7.81,7.83,7.77,7.77,121500.0,6.0623,6.0778,6.0313,6.0313,121500.0
2010-08-25 09:30:00,7.69,7.82,7.69,7.78,56800.0,5.9692,6.0701,5.9692,6.039,56800.0
2010-08-25 10:00:00,7.77,7.84,7.72,7.8,76500.0,6.0313,6.0856,5.9924,6.0545,76500.0
2010-08-25 10:30:00,7.81,7.82,7.75,7.81,35400.0,6.0623,6.0701,6.0157,6.0623,35400.0
2010-08-25 11:00:00,7.81,7.84,7.78,7.84,21000.0,6.0623,6.0856,6.039,6.0856,21000.0
2010-08-25 11:30:00,7.84,7.84,7.79,7.81,14300.0,6.0856,6.0856,6.0468,6.0623,14300.0
2010-08-25 12:00:00,7.81,7.82,7.79,7.8,13300.0,6.0623,6.0701,6.0468,6.0545,13300.0
2010-08-25 12:30:00,7.81,7.83,7.78,7.79,21100.0,6.0623,6.0778,6.039,6.0468,21100.0
2010-08-25 13:00:00,7.79,7.8,7.77,7.79,12100.0,6.0468,6.0545,6.0313,6.0468,12100.0
2010-08-25 13:30:00,7.8,7.85,7.8,7.82,42000.0,6.0545,6.0934,6.0545,6.0701,42000.0
2010-08-25 14:00:00,7.82,7.86,7.81,7.81,30500.0,6.0701,6.1011,6.0623,6.0623,30500.0
2010-08-25 14:30:00,7.82,7.88,7.82,7.88,47500.0,6.0701,6.1166,6.0701,6.1166,47500.0
2010-08-25 15:00:00,7.89,7.91,7.87,7.88,49800.0,6.1244,6.1399,6.1089,6.1166,49800.0
2010-08-25 15:30:00,7.88,7.93,7.86,7.87,116700.0,6.1166,6.1555,6.1011,6.1089,116700.0
2010-08-26 09:30:00,7.89,7.95,7.82,7.91,20200.0,6.1244,6.171,6.0701,6.1399,20200.0
2010-08-26 10:00:00,7.92,7.95,7.91,7.92,15100.0,6.1477,6.171,6.1399,6.1477,15100.0
2010-08-26 10:30:00,7.92,7.97,7.91,7.94,21000.0,6.1477,6.1865,6.1399,6.1632,21000.0
2010-08-26 11:00:00,7.92,7.93,7.85,7.92,37500.0,6.1477,6.1555,6.0934,6.1477,37500.0
2010-08-26 11:30:00,7.91,7.93,7.88,7.93,33900.0,6.1399,6.1555,6.1166,6.1555,33900.0
2010-08-26 12:00:00,7.93,7.96,7.91,7.96,11900.0,6.1555,6.1787,6.1399,6.1787,11900.0
2010-08-26 12:30:00,7.95,7.96,7.93,7.95,34300.0,6.171,6.1787,6.1555,6.171,34300.0
2010-08-26 13:00:00,7.96,7.97,7.94,7.97,46600.0,6.1787,6.1865,6.1632,6.1865,46600.0
2010-08-26 13:30:00,7.96,7.98,7.95,7.95,35100.0,6.1787,6.1943,6.171,6.171,35100.0
2010-08-26 14:00:00,7.95,7.96,7.91,7.94,47100.0,6.171,6.1787,6.1399,6.1632,47100.0
2010-08-26 14:30:00,7.93,7.94,7.92,7.92,41800.0,6.1555,6.1632,6.1477,6.1477,41800.0
2010-08-26 15:00:00,7.93,7.93,7.89,7.9,103300.0,6.1555,6.1555,6.1244,6.1322,103300.0
2010-08-26 15:30:00,7.91,7.93,7.86,7.86,129500.0,6.1399,6.1555,6.1011,6.1011,129500.0
2010-08-27 09:30:00,7.92,7.95,7.79,7.79,25600.0,6.1477,6.171,6.0468,6.0468,25600.0
2010-08-27 10:00:00,7.8,7.89,7.74,7.88,47000.0,6.0545,6.1244,6.008,6.1166,47000.0
2010-08-27 10:30:00,7.87,7.9,7.84,7.88,30100.0,6.1089,6.1322,6.0856,6.1166,30100.0
2010-08-27 11:00:00,7.88,7.95,7.87,7.94,33200.0,6.1166,6.171,6.1089,6.1632,33200.0
2010-08-27 11:30:00,7.95,7.96,7.91,7.94,31100.0,6.171,6.1787,6.1399,6.1632,31100.0
2010-08-27 12:00:00,7.94,7.99,7.91,7.97,38400.0,6.1632,6.202,6.1399,6.1865,38400.0
2010-08-27 12:30:00,7.97,8.0,7.93,7.93,8700.0,6.1865,6.2098,6.1555,6.1555,8700.0
2010-08-27 13:00:00,7.94,7.95,7.93,7.95,11500.0,6.1632,6.171,6.1555,6.171,11500.0
2010-08-27 13:30:00,7.96,7.98,7.95,7.97,18100.0,6.1787,6.1943,6.171,6.1865,18100.0
2010-08-27 14:00:00,7.97,8.0,7.92,7.95,82900.0,6.1865,6.2098,6.1477,6.171,82900.0
2010-08-27 14:30:00,7.96,8.0,7.96,7.99,27500.0,6.1787,6.2098,6.1787,6.202,27500.0
2010-08-27 15:00:00,8.0,8.02,7.98,8.02,24600.0,6.2098,6.2253,6.1943,6.2253,24600.0
2010-08-27 15:30:00,8.02,8.02,7.97,8.01,181900.0,6.2253,6.2253,6.1865,6.2176,181900.0
2010-08-30 09:30:00,7.96,8.05,7.94,8.05,23400.0,6.1787,6.2486,6.1632,6.2486,23400.0
2010-08-30 10:00:00,8.04,8.05,7.99,7.99,37400.0,6.2408,6.2486,6.202,6.202,37400.0
2010-08-30 10:30:00,7.99,8.02,7.98,8.0,30900.0,6.202,6.2253,6.1943,6.2098,30900.0
2010-08-30 11:00:00,8.01,8.02,7.99,7.99,26400.0,6.2176,6.2253,6.202,6.202,26400.0
2010-08-30 11:30:00,7.99,8.01,7.96,7.97,24900.0,6.202,6.2176,6.1787,6.1865,24900.0
2010-08-30 12:00:00,7.97,7.98,7.95,7.98,30500.0,6.1865,6.1943,6.171,6.1943,30500.0
2010-08-30 12:30:00,7.98,8.0,7.97,7.97,36800.0,6.1943,6.2098,6.1865,6.1865,36800.0
2010-08-30 13:00:00,7.98,7.99,7.87,7.87,52200.0,6.1943,6.202,6.1089,6.1089,52200.0
2010-08-30 13:30:00,7.88,7.9,7.88,7.9,31400.0,6.1166,6.1322,6.1166,6.1322,31400.0
2010-08-30 14:00:00,7.89,7.91,7.87,7.91,43200.0,6.1244,6.1399,6.1089,6.1399,43200.0
2010-08-30 14:30:00,7.91,7.92,7.89,7.9,48800.0,6.1399,6.1477,6.1244,6.1322,48800.0
2010-08-30 15:00:00,7.9,7.91,7.83,7.83,47500.0,6.1322,6.1399,6.0778,6.0778,47500.0
2010-08-30 15:30:00,7.84,7.87,7.8,7.8,113800.0,6.0856,6.1089,6.0545,6.0545,113800.0
2010-08-31 09:30:00,7.79,7.79,7.65,7.71,45000.0,6.0468,6.0468,5.9381,5.9847,45000.0
2010-08-31 10:00:00,7.71,7.82,7.71,7.8,23900.0,5.9847,6.0701,5.9847,6.0545,23900.0
2010-08-31 10:30:00,7.8,7.82,7.76,7.79,34900.0,6.0545,6.0701,6.0235,6.0468,34900.0
2010-08-31 11:00:00,7.79,7.8,7.75,7.78,38200.0,6.0468,6.0545,6.0157,6.039,38200.0
2010-08-31 11:30:00,7.79,7.83,7.79,7.82,36500.0,6.0468,6.0778,6.0468,6.0701,36500.0
2010-08-31 12:00:00,7.82,7.83,7.82,7.82,9300.0,6.0701,6.0778,6.0701,6.0701,9300.0
2010-08-31 12:30:00,7.83,7.84,7.8,7.8,24700.0,6.0778,6.0856,6.0545,6.0545,24700.0
2010-08-31 13:00:00,7.8,7.84,7.78,7.83,15800.0,6.0545,6.0856,6.039,6.0778,15800.0
2010-08-31 13:30:00,7.84,7.85,7.8,7.8,16700.0,6.0856,6.0934,6.0545,6.0545,16700.0
2010-08-31 14:00:00,7.81,7.82,7.75,7.76,53900.0,6.0623,6.0701,6.0157,6.0235,53900.0
2010-08-31 14:30:00,7.77,7.77,7.69,7.69,61000.0,6.0313,6.0313,5.9692,5.9692,61000.0
2010-08-31 15:00:00,7.7,7.74,7.7,7.71,59600.0,5.9769,6.008,5.9769,5.9847,59600.0
2010-08-31 15:30:00,7.72,7.74,7.69,7.7,139000.0,5.9924,6.008,5.9692,5.9769,139000.0
2010-09-01 09:30:00,7.82,7.85,7.73,7.77,37900.0,6.0701,6.0934,6.0002,6.0313,37900.0
2010-09-01 10:00:00,7.77,7.94,7.76,7.9,40900.0,6.0313,6.1632,6.0235,6.1322,40900.0
2010-09-01 10:30:00,7.9,7.91,7.9,7.9,19800.0,6.1322,6.1399,6.1322,6.1322,19800.0
2010-09-01 11:00:00,7.9,7.93,7.89,7.89,42000.0,6.1322,6.1555,6.1244,6.1244,42000.0
2010-09-01 11:30:00,7.89,7.9,7.86,7.86,39400.0,6.1244,6.1322,6.1011,6.1011,39400.0
2010-09-01 12:00:00,7.87,7.88,7.86,7.87,25300.0,6.1089,6.1166,6.1011,6.1089,25300.0
2010-09-01 12:30:00,7.88,7.88,7.87,7.87,26200.0,6.1166,6.1166,6.1089,6.1089,26200.0
2010-09-01 13:00:00,7.87,7.91,7.87,7.89,63100.0,6.1089,6.1399,6.1089,6.1244,63100.0
2010-09-01 13:30:00,7.89,7.94,7.89,7.93,41900.0,6.1244,6.1632,6.1244,6.1555,41900.0
2010-09-01 14:00:00,7.93,7.96,7.93,7.93,54600.0,6.1555,6.1787,6.1555,6.1555,54600.0
2010-09-01 14:30:00,7.93,7.99,7.93,7.96,50100.0,6.1555,6.202,6.1555,6.1787,50100.0
2010-09-01 15:00:00,7.96,7.98,7.94,7.97,109000.0,6.1787,6.1943,6.1632,6.1865,109000.0
2010-09-01 15:30:00,7.98,8.01,7.97,8.01,186500.0,6.1943,6.2176,6.1865,6.2176,186500.0
2010-09-02 09:30:00,7.96,8.0,7.91,8.0,59100.0,6.1787,6.2098,6.1399,6.2098,59100.0
2010-09-02 10:00:00,8.0,8.02,7.98,7.99,32800.0,6.2098,6.2253,6.1943,6.202,32800.0
2010-09-02 10:30:00,7.99,8.03,7.99,8.01,40700.0,6.202,6.2331,6.202,6.2176,40700.0
2010-09-02 11:00:00,8.01,8.02,7.99,7.99,39800.0,6.2176,6.2253,6.202,6.202,39800.0
2010-09-02 11:30:00,8.0,8.02,7.99,8.01,29400.0,6.2098,6.2253,6.202,6.2176,29400.0
2010-09-02 12:00:00,8.0,8.0,7.99,8.0,31800.0,6.2098,6.2098,6.202,6.2098,31800.0
2010-09-02 12:30:00,8.0,8.01,7.99,8.0,33700.0,6.2098,6.2176,6.202,6.2098,33700.0
2010-09-02 13:00:00,7.99,8.0,7.98,7.99,14200.0,6.202,6.2098,6.1943,6.202,14200.0
2010-09-02 13:30:00,7.99,8.0,7.99,7.99,8400.0,6.202,6.2098,6.202,6.202,8400.0
2010-09-02 14:00:00,7.99,8.0,7.99,7.99,18700.0,6.202,6.2098,6.202,6.202,18700.0
2010-09-02 14:30:00,8.0,8.03,7.99,8.03,33500.0,6.2098,6.2331,6.202,6.2331,33500.0
2010-09-02 15:00:00,8.02,8.02,8.01,8.01,36000.0,6.2253,6.2253,6.2176,6.2176,36000.0
2010-09-02 15:30:00,8.02,8.04,8.01,8.04,133300.0,6.2253,6.2408,6.2176,6.2408,133300.0
2010-09-03 09:30:00,8.13,8.2,8.13,8.17,23700.0,6.3107,6.365,6.3107,6.3418,23700.0
2010-09-03 10:00:00,8.15,8.16,8.11,8.11,25100.0,6.3262,6.334,6.2952,6.2952,25100.0
2010-09-03 10:30:00,8.11,8.15,8.1,8.15,26900.0,6.2952,6.3262,6.2874,6.3262,26900.0
2010-09-03 11:00:00,8.15,8.16,8.13,8.16,17500.0,6.3262,6.334,6.3107,6.334,17500.0
2010-09-03 11:30:00,8.16,8.18,8.13,8.14,25200.0,6.334,6.3495,6.3107,6.3185,25200.0
2010-09-03 12:00:00,8.14,8.15,8.12,8.14,12900.0,6.3185,6.3262,6.3029,6.3185,12900.0
2010-09-03 12:30:00,8.14,8.18,8.14,8.17,16100.0,6.3185,6.3495,6.3185,6.3418,16100.0
2010-09-03 13:00:00,8.18,8.2,8.18,8.19,16700.0,6.3495,6.365,6.3495,6.3573,16700.0
2010-09-03 13:30:00,8.19,8.23,8.19,8.23,24400.0,6.3573,6.3883,6.3573,6.3883,24400.0
2010-09-03 14:00:00,8.22,8.23,8.19,8.19,28800.0,6.3806,6.3883,6.3573,6.3573,28800.0
2010-09-03 14:30:00,8.2,8.22,8.19,8.19,26700.0,6.365,6.3806,6.3573,6.3573,26700.0
2010-09-03 15:00:00,8.19,8.19,8.15,8.17,39800.0,6.3573,6.3573,6.3262,6.3418,39800.0
2010-09-03 15:30:00,8.17,8.21,8.16,8.19,73700.0,6.3418,6.3728,6.334,6.3573,73700.0
2010-09-07 09:30:00,8.13,8.14,8.02,8.04,37700.0,6.3107,6.3185,6.2253,6.2408,37700.0
2010-09-07 10:00:00,8.02,8.09,8.0,8.08,20800.0,6.2253,6.2797,6.2098,6.2719,20800.0
2010-09-07 10:30:00,8.09,8.11,8.06,8.09,25800.0,6.2797,6.2952,6.2564,6.2797,25800.0
2010-09-07 11:00:00,8.09,8.14,8.08,8.14,27500.0,6.2797,6.3185,6.2719,6.3185,27500.0
2010-09-07 11:30:00,8.15,8.16,8.12,8.13,56600.0,6.3262,6.334,6.3029,6.3107,56600.0
2010-09-07 12:00:00,8.14,8.14,8.07,8.08,19400.0,6.3185,6.3185,6.2641,6.2719,19400.0
2010-09-07 12:30:00,8.08,8.08,8.04,8.08,17600.0,6.2719,6.2719,6.2408,6.2719,17600.0
2010-09-07 13:00:00,8.08,8.09,8.07,8.08,16900.0,6.2719,6.2797,6.2641,6.2719,16900.0
2010-09-07 13:30:00,8.08,8.09,8.07,8.09,18100.0,6.2719,6.2797,6.2641,6.2797,18100.0
2010-09-07 14:00:00,8.09,8.11,8.09,8.11,15000.0,6.2797,6.2952,6.2797,6.2952,15000.0
2010-09-07 14:30:00,8.11,8.12,8.07,8.07,17800.0,6.2952,6.3029,6.2641,6.2641,17800.0
2010-09-07 15:00:00,8.07,8.08,8.07,8.07,13900.0,6.2641,6.2719,6.2641,6.2641,13900.0
2010-09-07 15:30:00,8.08,8.08,8.04,8.08,128700.0,6.2719,6.2719,6.2408,6.2719,128700.0
2010-09-08 09:30:00,8.12,8.13,8.09,8.12,23400.0,6.3029,6.3107,6.2797,6.3029,23400.0
2010-09-08 10:00:00,8.1,8.13,8.1,8.13,35500.0,6.2874,6.3107,6.2874,6.3107,35500.0
2010-09-08 10:30:00,8.13,8.14,8.11,8.11,33500.0,6.3107,6.3185,6.2952,6.2952,33500.0
2010-09-08 11:00:00,8.11,8.12,8.09,8.09,13500.0,6.2952,6.3029,6.2797,6.2797,13500.0
2010-09-08 11:30:00,8.09,8.1,8.09,8.09,17800.0,6.2797,6.2874,6.2797,6.2797,17800.0
2010-09-08 12:00:00,8.1,8.12,8.09,8.12,32300.0,6.2874,6.3029,6.2797,6.3029,32300.0
2010-09-08 12:30:00,8.12,8.14,8.09,8.09,33700.0,6.3029,6.3185,6.2797,6.2797,33700.0
2010-09-08 13:00:00,8.09,8.1,8.09,8.1,19800.0,6.2797,6.2874,6.2797,6.2874,19800.0
2010-09-08 13:30:00,8.1,8.1,8.05,8.06,39000.0,6.2874,6.2874,6.2486,6.2564,39000.0
2010-09-08 14:00:00,8.06,8.13,8.03,8.13,34900.0,6.2564,6.3107,6.2331,6.3107,34900.0
2010-09-08 14:30:00,8.12,8.13,8.07,8.07,103000.0,6.3029,6.3107,6.2641,6.2641,103000.0
2010-09-08 15:00:00,8.07,8.11,8.06,8.07,53900.0,6.2641,6.2952,6.2564,6.2641,53900.0
2010-09-08 15:30:00,8.07,8.11,8.05,8.07,106900.0,6.2641,6.2952,6.2486,6.2641,106900.0
2010-09-09 09:30:00,8.14,8.24,8.14,8.24,39700.0,6.3185,6.3961,6.3185,6.3961,39700.0
2010-09-09 10:00:00,8.24,8.25,8.2,8.25,45800.0,6.3961,6.4038,6.365,6.4038,45800.0
2010-09-09 10:30:00,8.25,8.29,8.23,8.28,47900.0,6.4038,6.4349,6.3883,6.4271,47900.0
2010-09-09 11:00:00,8.29,8.34,8.28,8.3,72900.0,6.4349,6.4737,6.4271,6.4427,72900.0
2010-09-09 11:30:00,8.31,8.34,8.3,8.32,49400.0,6.4504,6.4737,6.4427,6.4582,49400.0
2010-09-09 12:00:00,8.32,8.35,8.32,8.34,41400.0,6.4582,6.4815,6.4582,6.4737,41400.0
2010-09-09 12:30:00,8.35,8.36,8.33,8.33,67100.0,6.4815,6.4892,6.4659,6.4659,67100.0
2010-09-09 13:00:00,8.33,8.33,8.32,8.33,24700.0,6.4659,6.4659,6.4582,6.4659,24700.0
2010-09-09 13:30:00,8.32,8.33,8.32,8.32,46200.0,6.4582,6.4659,6.4582,6.4582,46200.0
2010-09-09 14:00:00,8.32,8.33,8.32,8.33,33900.0,6.4582,6.4659,6.4582,6.4659,33900.0
2010-09-09 14:30:00,8.32,8.33,8.24,8.3,142900.0,6.4582,6.4659,6.3961,6.4427,142900.0
2010-09-09 15:00:00,8.3,8.33,8.29,8.33,96900.0,6.4427,6.4659,6.4349,6.4659,96900.0
2010-09-09 15:30:00,8.33,8.35,8.3,8.32,168000.0,6.4659,6.4815,6.4427,6.4582,168000.0
2010-09-10 09:30:00,8.36,8.39,8.3,8.31,21300.0,6.4892,6.5125,6.4427,6.4504,21300.0
2010-09-10 10:00:00,8.32,8.33,8.29,8.31,13100.0,6.4582,6.4659,6.4349,6.4504,13100.0
2010-09-10 10:30:00,8.31,8.32,8.3,8.3,13700.0,6.4504,6.4582,6.4427,6.4427,13700.0
2010-09-10 11:00:00,8.31,8.31,8.29,8.3,13600.0,6.4504,6.4504,6.4349,6.4427,13600.0
2010-09-10 11:30:00,8.3,8.3,8.28,8.28,20900.0,6.4427,6.4427,6.4271,6.4271,20900.0
2010-09-10 12:00:00,8.28,8.29,8.25,8.25,34000.0,6.4271,6.4349,6.4038,6.4038,34000.0
2010-09-10 12:30:00,8.25,8.27,8.24,8.27,17800.0,6.4038,6.4194,6.3961,6.4194,17800.0
2010-09-10 13:00:00,8.27,8.29,8.26,8.28,19000.0,6.4194,6.4349,6.4116,6.4271,19000.0
2010-09-10 13:30:00,8.29,8.31,8.28,8.29,11600.0,6.4349,6.4504,6.4271,6.4349,11600.0
2010-09-10 14:00:00,8.29,8.34,8.29,8.34,27700.0,6.4349,6.4737,6.4349,6.4737,27700.0
2010-09-10 14:30:00,8.33,8.37,8.33,8.37,27100.0,6.4659,6.497,6.4659,6.497,27100.0
2010-09-10 15:00:00,8.36,8.38,8.35,8.38,49800.0,6.4892,6.5048,6.4815,6.5048,49800.0
2010-09-10 15:30:00,8.37,8.39,8.35,8.38,164500.0,6.497,6.5125,6.4815,6.5048,164500.0
2010-09-13 09:30:00,8.43,8.45,8.38,8.41,39500.0,6.5436,6.5591,6.5048,6.528,39500.0
2010-09-13 10:00:00,8.41,8.48,8.41,8.47,49400.0,6.528,6.5824,6.528,6.5746,49400.0
2010-09-13 10:30:00,8.46,8.52,8.46,8.52,28700.0,6.5669,6.6134,6.5669,6.6134,28700.0
2010-09-13 11:00:00,8.51,8.53,8.51,8.52,25300.0,6.6057,6.6212,6.6057,6.6134,25300.0
2010-09-13 11:30:00,8.53,8.56,8.52,8.56,36800.0,6.6212,6.6445,6.6134,6.6445,36800.0
2010-09-13 12:00:00,8.56,8.56,8.51,8.52,51900.0,6.6445,6.6445,6.6057,6.6134,51900.0
2010-09-13 12:30:00,8.52,8.52,8.5,8.51,19300.0,6.6134,6.6134,6.5979,6.6057,19300.0
2010-09-13 13:00:00,8.51,8.52,8.5,8.51,15100.0,6.6057,6.6134,6.5979,6.6057,15100.0
2010-09-13 13:30:00,8.51,8.51,8.47,8.48,55800.0,6.6057,6.6057,6.5746,6.5824,55800.0
2010-09-13 14:00:00,8.48,8.51,8.48,8.51,38200.0,6.5824,6.6057,6.5824,6.6057,38200.0
2010-09-13 14:30:00,8.5,8.51,8.48,8.5,65400.0,6.5979,6.6057,6.5824,6.5979,65400.0
2010-09-13 15:00:00,8.5,8.5,8.47,8.47,156500.0,6.5979,6.5979,6.5746,6.5746,156500.0
2010-09-13 15:30:00,8.48,8.48,8.44,8.46,213000.0,6.5824,6.5824,6.5513,6.5669,213000.0
2010-09-14 09:30:00,8.4,8.4,8.29,8.35,36200.0,6.5203,6.5203,6.4349,6.4815,36200.0
2010-09-14 10:00:00,8.35,8.38,8.35,8.35,21300.0,6.4815,6.5048,6.4815,6.4815,21300.0
2010-09-14 10:30:00,8.35,8.42,8.35,8.42,40800.0,6.4815,6.5358,6.4815,6.5358,40800.0
2010-09-14 11:00:00,8.41,8.44,8.4,8.4,40400.0,6.528,6.5513,6.5203,6.5203,40400.0
2010-09-14 11:30:00,8.41,8.41,8.37,8.37,36600.0,6.528,6.528,6.497,6.497,36600.0
2010-09-14 12:00:00,8.38,8.38,8.36,8.36,40300.0,6.5048,6.5048,6.4892,6.4892,40300.0
2010-09-14 12:30:00,8.37,8.37,8.33,8.33,37300.0,6.497,6.497,6.4659,6.4659,37300.0
2010-09-14 13:00:00,8.34,8.35,8.32,8.32,45900.0,6.4737,6.4815,6.4582,6.4582,45900.0
2010-09-14 13:30:00,8.33,8.38,8.32,8.36,55700.0,6.4659,6.5048,6.4582,6.4892,55700.0
2010-09-14 14:00:00,8.36,8.37,8.32,8.32,38800.0,6.4892,6.497,6.4582,6.4582,38800.0
2010-09-14 14:30:00,8.33,8.33,8.3,8.3,74700.0,6.4659,6.4659,6.4427,6.4427,74700.0
2010-09-14 15:00:00,8.31,8.31,8.26,8.27,124200.0,6.4504,6.4504,6.4116,6.4194,124200.0
2010-09-14 15:30:00,8.27,8.32,8.24,8.25,243100.0,6.4194,6.4582,6.3961,6.4038,243100.0
2010-09-15 09:30:00,8.24,8.29,8.17,8.24,19100.0,6.3961,6.4349,6.3418,6.3961,19100.0
2010-09-15 10:00:00,8.24,8.34,8.24,8.34,34500.0,6.3961,6.4737,6.3961,6.4737,34500.0
2010-09-15 10:30:00,8.34,8.37,8.33,8.35,26000.0,6.4737,6.497,6.4659,6.4815,26000.0
2010-09-15 11:00:00,8.37,8.37,8.34,8.37,21800.0,6.497,6.497,6.4737,6.497,21800.0
2010-09-15 11:30:00,8.36,8.4,8.36,8.4,27800.0,6.4892,6.5203,6.4892,6.5203,27800.0
2010-09-15 12:00:00,8.4,8.4,8.39,8.39,12600.0,6.5203,6.5203,6.5125,6.5125,12600.0
2010-09-15 12:30:00,8.4,8.41,8.4,8.4,20000.0,6.5203,6.528,6.5203,6.5203,20000.0
2010-09-15 13:00:00,8.41,8.44,8.4,8.44,57400.0,6.528,6.5513,6.5203,6.5513,57400.0
2010-09-15 13:30:00,8.43,8.46,8.4,8.4,48400.0,6.5436,6.5669,6.5203,6.5203,48400.0
2010-09-15 14:00:00,8.4,8.41,8.34,8.34,41000.0,6.5203,6.528,6.4737,6.4737,41000.0
2010-09-15 14:30:00,8.35,8.38,8.32,8.38,58500.0,6.4815,6.5048,6.4582,6.5048,58500.0
2010-09-15 15:00:00,8.38,8.43,8.36,8.43,84900.0,6.5048,6.5436,6.4892,6.5436,84900.0
2010-09-15 15:30:00,8.43,8.44,8.37,8.38,148300.0,6.5436,6.5513,6.497,6.5048,148300.0
2010-09-16 09:30:00,8.38,8.43,8.38,8.42,22700.0,6.5048,6.5436,6.5048,6.5358,22700.0
2010-09-16 10:00:00,8.42,8.43,8.36,8.39,27400.0,6.5358,6.5436,6.4892,6.5125,27400.0
2010-09-16 10:30:00,8.39,8.43,8.37,8.43,46900.0,6.5125,6.5436,6.497,6.5436,46900.0
2010-09-16 11:00:00,8.43,8.5,8.42,8.49,127900.0,6.5436,6.5979,6.5358,6.5901,127900.0
2010-09-16 11:30:00,8.5,8.55,8.47,8.47,97200.0,6.5979,6.6367,6.5746,6.5746,97200.0
2010-09-16 12:00:00,8.47,8.47,8.43,8.45,37700.0,6.5746,6.5746,6.5436,6.5591,37700.0
2010-09-16 12:30:00,8.45,8.46,8.44,8.46,17400.0,6.5591,6.5669,6.5513,6.5669,17400.0
2010-09-16 13:00:00,8.45,8.46,8.44,8.44,25400.0,6.5591,6.5669,6.5513,6.5513,25400.0
2010-09-16 13:30:00,8.44,8.44,8.38,8.4,33500.0,6.5513,6.5513,6.5048,6.5203,33500.0
2010-09-16 14:00:00,8.4,8.41,8.36,8.4,70000.0,6.5203,6.528,6.4892,6.5203,70000.0
2010-09-16 14:30:00,8.39,8.4,8.35,8.37,100200.0,6.5125,6.5203,6.4815,6.497,100200.0
2010-09-16 15:00:00,8.37,8.38,8.33,8.35,62600.0,6.497,6.5048,6.4659,6.4815,62600.0
2010-09-16 15:30:00,8.36,8.37,8.33,8.34,114700.0,6.4892,6.497,6.4659,6.4737,114700.0
2010-09-17 09:30:00,8.38,8.5,8.35,8.4,209200.0,6.5048,6.5979,6.4815,6.5203,209200.0
2010-09-17 10:00:00,8.4,8.45,8.37,8.44,48600.0,6.5203,6.5591,6.497,6.5513,48600.0
2010-09-17 10:30:00,8.44,8.47,8.44,8.44,30600.0,6.5513,6.5746,6.5513,6.5513,30600.0
2010-09-17 11:00:00,8.44,8.46,8.43,8.43,35400.0,6.5513,6.5669,6.5436,6.5436,35400.0
2010-09-17 11:30:00,8.43,8.45,8.43,8.43,26200.0,6.5436,6.5591,6.5436,6.5436,26200.0
2010-09-17 12:00:00,8.44,8.45,8.43,8.45,52400.0,6.5513,6.5591,6.5436,6.5591,52400.0
2010-09-17 12:30:00,8.44,8.45,8.4,8.4,43400.0,6.5513,6.5591,6.5203,6.5203,43400.0
2010-09-17 13:00:00,8.4,8.41,8.33,8.34,78100.0,6.5203,6.528,6.4659,6.4737,78100.0
2010-09-17 13:30:00,8.35,8.36,8.34,8.34,53600.0,6.4815,6.4892,6.4737,6.4737,53600.0
2010-09-17 14:00:00,8.35,8.35,8.33,8.35,50500.0,6.4815,6.4815,6.4659,6.4815,50500.0
2010-09-17 14:30:00,8.35,8.43,8.34,8.39,67500.0,6.4815,6.5436,6.4737,6.5125,67500.0
2010-09-17 15:00:00,8.39,8.39,8.35,8.35,73100.0,6.5125,6.5125,6.4815,6.4815,73100.0
2010-09-17 15:30:00,8.35,8.4,8.33,8.35,367800.0,6.4815,6.5203,6.4659,6.4815,367800.0
2010-09-20 09:30:00,8.36,8.39,8.3,8.39,19400.0,6.4892,6.5125,6.4427,6.5125,19400.0
2010-09-20 10:00:00,8.38,8.5,8.38,8.49,47900.0,6.5048,6.5979,6.5048,6.5901,47900.0
2010-09-20 10:30:00,8.49,8.51,8.49,8.5,60600.0,6.5901,6.6057,6.5901,6.5979,60600.0
2010-09-20 11:00:00,8.5,8.51,8.44,8.48,50700.0,6.5979,6.6057,6.5513,6.5824,50700.0
2010-09-20 11:30:00,8.49,8.5,8.48,8.48,23600.0,6.5901,6.5979,6.5824,6.5824,23600.0
2010-09-20 12:00:00,8.49,8.49,8.44,8.45,68700.0,6.5901,6.5901,6.5513,6.5591,68700.0
2010-09-20 12:30:00,8.45,8.46,8.42,8.45,41600.0,6.5591,6.5669,6.5358,6.5591,41600.0
2010-09-20 13:00:00,8.45,8.46,8.44,8.44,29700.0,6.5591,6.5669,6.5513,6.5513,29700.0
2010-09-20 13:30:00,8.44,8.47,8.43,8.46,41600.0,6.5513,6.5746,6.5436,6.5669,41600.0
2010-09-20 14:00:00,8.46,8.46,8.44,8.44,24600.0,6.5669,6.5669,6.5513,6.5513,24600.0
2010-09-20 14:30:00,8.45,8.46,8.44,8.45,61000.0,6.5591,6.5669,6.5513,6.5591,61000.0
2010-09-20 15:00:00,8.45,8.47,8.44,8.45,76100.0,6.5591,6.5746,6.5513,6.5591,76100.0
2010-09-20 15:30:00,8.46,8.46,8.39,8.41,358800.0,6.5669,6.5669,6.5125,6.528,358800.0
2010-09-21 09:30:00,8.38,8.52,8.35,8.49,225300.0,6.5048,6.6134,6.4815,6.5901,225300.0
2010-09-21 10:00:00,8.48,8.53,8.48,8.5,29400.0,6.5824,6.6212,6.5824,6.5979,29400.0
2010-09-21 10:30:00,8.5,8.51,8.46,8.47,25800.0,6.5979,6.6057,6.5669,6.5746,25800.0
2010-09-21 11:00:00,8.48,8.5,8.48,8.5,20700.0,6.5824,6.5979,6.5824,6.5979,20700.0
2010-09-21 11:30:00,8.5,8.5,8.48,8.48,26500.0,6.5979,6.5979,6.5824,6.5824,26500.0
2010-09-21 12:00:00,8.48,8.5,8.45,8.45,26300.0,6.5824,6.5979,6.5591,6.5591,26300.0
2010-09-21 12:30:00,8.45,8.46,8.41,8.41,32400.0,6.5591,6.5669,6.528,6.528,32400.0
2010-09-21 13:00:00,8.42,8.42,8.37,8.38,38900.0,6.5358,6.5358,6.497,6.5048,38900.0
2010-09-21 13:30:00,8.38,8.38,8.35,8.36,23500.0,6.5048,6.5048,6.4815,6.4892,23500.0
2010-09-21 14:00:00,8.37,8.45,8.35,8.45,66900.0,6.497,6.5591,6.4815,6.5591,66900.0
2010-09-21 14:30:00,8.44,8.49,8.43,8.45,60800.0,6.5513,6.5901,6.5436,6.5591,60800.0
2010-09-21 15:00:00,8.44,8.46,8.41,8.42,91700.0,6.5513,6.5669,6.528,6.5358,91700.0
2010-09-21 15:30:00,8.42,8.42,8.38,8.39,77800.0,6.5358,6.5358,6.5048,6.5125,77800.0
2010-09-22 09:30:00,8.33,8.59,8.32,8.41,94900.0,6.4659,6.6678,6.4582,6.528,94900.0
2010-09-22 10:00:00,8.41,8.42,8.3,8.3,56500.0,6.528,6.5358,6.4427,6.4427,56500.0
2010-09-22 10:30:00,8.3,8.36,8.3,8.34,41200.0,6.4427,6.4892,6.4427,6.4737,41200.0
2010-09-22 11:00:00,8.34,8.35,8.31,8.31,103800.0,6.4737,6.4815,6.4504,6.4504,103800.0
2010-09-22 11:30:00,8.31,8.36,8.31,8.36,22400.0,6.4504,6.4892,6.4504,6.4892,22400.0
2010-09-22 12:00:00,8.36,8.38,8.35,8.36,28700.0,6.4892,6.5048,6.4815,6.4892,28700.0
2010-09-22 12:30:00,8.36,8.36,8.33,8.35,39100.0,6.4892,6.4892,6.4659,6.4815,39100.0
2010-09-22 13:00:00,8.34,8.36,8.33,8.36,21500.0,6.4737,6.4892,6.4659,6.4892,21500.0
2010-09-22 13:30:00,8.36,8.38,8.35,8.38,24100.0,6.4892,6.5048,6.4815,6.5048,24100.0
2010-09-22 14:00:00,8.38,8.39,8.35,8.36,43300.0,6.5048,6.5125,6.4815,6.4892,43300.0
2010-09-22 14:30:00,8.36,8.41,8.35,8.37,45300.0,6.4892,6.528,6.4815,6.497,45300.0
2010-09-22 15:00:00,8.37,8.38,8.35,8.36,46500.0,6.497,6.5048,6.4815,6.4892,46500.0
2010-09-22 15:30:00,8.35,8.37,8.33,8.36,104200.0,6.4815,6.497,6.4659,6.4892,104200.0
2010-09-23 09:30:00,8.29,8.34,8.25,8.32,18300.0,6.4349,6.4737,6.4038,6.4582,18300.0
2010-09-23 10:00:00,8.32,8.34,8.3,8.33,22000.0,6.4582,6.4737,6.4427,6.4659,22000.0
2010-09-23 10:30:00,8.33,8.34,8.33,8.33,19400.0,6.4659,6.4737,6.4659,6.4659,19400.0
2010-09-23 11:00:00,8.33,8.38,8.33,8.33,52200.0,6.4659,6.5048,6.4659,6.4659,52200.0
2010-09-23 11:30:00,8.34,8.38,8.34,8.36,53100.0,6.4737,6.5048,6.4737,6.4892,53100.0
2010-09-23 12:00:00,8.37,8.37,8.35,8.36,28500.0,6.497,6.497,6.4815,6.4892,28500.0
2010-09-23 12:30:00,8.36,8.36,8.35,8.35,14100.0,6.4892,6.4892,6.4815,6.4815,14100.0
2010-09-23 13:00:00,8.36,8.36,8.35,8.36,13400.0,6.4892,6.4892,6.4815,6.4892,13400.0
2010-09-23 13:30:00,8.36,8.36,8.27,8.31,64800.0,6.4892,6.4892,6.4194,6.4504,64800.0
2010-09-23 14:00:00,8.32,8.35,8.31,8.32,29200.0,6.4582,6.4815,6.4504,6.4582,29200.0
2010-09-23 14:30:00,8.33,8.33,8.25,8.25,51200.0,6.4659,6.4659,6.4038,6.4038,51200.0
2010-09-23 15:00:00,8.26,8.28,8.24,8.27,57400.0,6.4116,6.4271,6.3961,6.4194,57400.0
2010-09-23 15:30:00,8.26,8.26,8.2,8.25,154100.0,6.4116,6.4116,6.365,6.4038,154100.0
2010-09-24 09:30:00,8.36,8.43,8.32,8.37,28400.0,6.4892,6.5436,6.4582,6.497,28400.0
2010-09-24 10:00:00,8.36,8.39,8.34,8.39,22800.0,6.4892,6.5125,6.4737,6.5125,22800.0
2010-09-24 10:30:00,8.39,8.4,8.37,8.38,25000.0,6.5125,6.5203,6.497,6.5048,25000.0
2010-09-24 11:00:00,8.38,8.41,8.37,8.37,52900.0,6.5048,6.528,6.497,6.497,52900.0
2010-09-24 11:30:00,8.37,8.39,8.37,8.39,34700.0,6.497,6.5125,6.497,6.5125,34700.0
2010-09-24 12:00:00,8.38,8.4,8.37,8.39,65400.0,6.5048,6.5203,6.497,6.5125,65400.0
2010-09-24 12:30:00,8.39,8.4,8.36,8.37,65200.0,6.5125,6.5203,6.4892,6.497,65200.0
2010-09-24 13:00:00,8.37,8.4,8.36,8.4,79600.0,6.497,6.5203,6.4892,6.5203,79600.0
2010-09-24 13:30:00,8.4,8.41,8.38,8.39,70900.0,6.5203,6.528,6.5048,6.5125,70900.0
2010-09-24 14:00:00,8.39,8.45,8.39,8.45,51900.0,6.5125,6.5591,6.5125,6.5591,51900.0
2010-09-24 14:30:00,8.44,8.48,8.44,8.48,38700.0,6.5513,6.5824,6.5513,6.5824,38700.0
2010-09-24 15:00:00,8.48,8.52,8.46,8.46,78900.0,6.5824,6.6134,6.5669,6.5669,78900.0
2010-09-24 15:30:00,8.46,8.51,8.45,8.5,154200.0,6.5669,6.6057,6.5591,6.5979,154200.0
2010-09-27 09:30:00,8.47,8.52,8.4,8.45,35600.0,6.5746,6.6134,6.5203,6.5591,35600.0
2010-09-27 10:00:00,8.46,8.5,8.45,8.48,32200.0,6.5669,6.5979,6.5591,6.5824,32200.0
2010-09-27 10:30:00,8.48,8.48,8.44,8.47,27100.0,6.5824,6.5824,6.5513,6.5746,27100.0
2010-09-27 11:00:00,8.46,8.47,8.43,8.45,26300.0,6.5669,6.5746,6.5436,6.5591,26300.0
2010-09-27 11:30:00,8.46,8.46,8.44,8.46,24000.0,6.5669,6.5669,6.5513,6.5669,24000.0
2010-09-27 12:00:00,8.45,8.48,8.42,8.43,24000.0,6.5591,6.5824,6.5358,6.5436,24000.0
2010-09-27 12:30:00,8.43,8.44,8.41,8.44,21600.0,6.5436,6.5513,6.528,6.5513,21600.0
2010-09-27 13:00:00,8.43,8.46,8.42,8.44,24900.0,6.5436,6.5669,6.5358,6.5513,24900.0
2010-09-27 13:30:00,8.45,8.5,8.44,8.49,22900.0,6.5591,6.5979,6.5513,6.5901,22900.0
2010-09-27 14:00:00,8.5,8.51,8.48,8.5,45500.0,6.5979,6.6057,6.5824,6.5979,45500.0
2010-09-27 14:30:00,8.5,8.52,8.47,8.47,39700.0,6.5979,6.6134,6.5746,6.5746,39700.0
2010-09-27 15:00:00,8.47,8.51,8.47,8.48,66500.0,6.5746,6.6057,6.5746,6.5824,66500.0
2010-09-27 15:30:00,8.48,8.49,8.43,8.45,128400.0,6.5824,6.5901,6.5436,6.5591,128400.0
2010-09-28 09:30:00,8.44,8.44,8.32,8.36,31700.0,6.5513,6.5513,6.4582,6.4892,31700.0
2010-09-28 10:00:00,8.35,8.42,8.3,8.41,58000.0,6.4815,6.5358,6.4427,6.528,58000.0
2010-09-28 10:30:00,8.41,8.45,8.41,8.41,20400.0,6.528,6.5591,6.528,6.528,20400.0
2010-09-28 11:00:00,8.42,8.44,8.38,8.44,51000.0,6.5358,6.5513,6.5048,6.5513,51000.0
2010-09-28 11:30:00,8.45,8.46,8.39,8.42,61800.0,6.5591,6.5669,6.5125,6.5358,61800.0
2010-09-28 12:00:00,8.42,8.43,8.39,8.4,40400.0,6.5358,6.5436,6.5125,6.5203,40400.0
2010-09-28 12:30:00,8.4,8.41,8.39,8.41,24300.0,6.5203,6.528,6.5125,6.528,24300.0
2010-09-28 13:00:00,8.41,8.41,8.38,8.41,20500.0,6.528,6.528,6.5048,6.528,20500.0
2010-09-28 13:30:00,8.41,8.44,8.4,8.44,37300.0,6.528,6.5513,6.5203,6.5513,37300.0
2010-09-28 14:00:00,8.43,8.46,8.43,8.43,48100.0,6.5436,6.5669,6.5436,6.5436,48100.0
2010-09-28 14:30:00,8.44,8.45,8.41,8.43,59900.0,6.5513,6.5591,6.528,6.5436,59900.0
2010-09-28 15:00:00,8.44,8.45,8.42,8.43,58300.0,6.5513,6.5591,6.5358,6.5436,58300.0
2010-09-28 15:30:00,8.44,8.48,8.43,8.48,146300.0,6.5513,6.5824,6.5436,6.5824,146300.0
2010-09-29 09:30:00,8.45,8.52,8.4,8.47,14300.0,6.5591,6.6134,6.5203,6.5746,14300.0
2010-09-29 10:00:00,8.47,8.51,8.45,8.5,20500.0,6.5746,6.6057,6.5591,6.5979,20500.0
2010-09-29 10:30:00,8.5,8.52,8.45,8.48,45200.0,6.5979,6.6134,6.5591,6.5824,45200.0
2010-09-29 11:00:00,8.48,8.52,8.48,8.51,18600.0,6.5824,6.6134,6.5824,6.6057,18600.0
2010-09-29 11:30:00,8.51,8.52,8.49,8.5,26800.0,6.6057,6.6134,6.5901,6.5979,26800.0
2010-09-29 12:00:00,8.51,8.53,8.51,8.53,34400.0,6.6057,6.6212,6.6057,6.6212,34400.0
2010-09-29 12:30:00,8.52,8.54,8.5,8.53,27300.0,6.6134,6.629,6.5979,6.6212,27300.0
2010-09-29 13:00:00,8.53,8.55,8.52,8.55,29700.0,6.6212,6.6367,6.6134,6.6367,29700.0
2010-09-29 13:30:00,8.54,8.55,8.53,8.55,33200.0,6.629,6.6367,6.6212,6.6367,33200.0
2010-09-29 14:00:00,8.55,8.55,8.51,8.51,44800.0,6.6367,6.6367,6.6057,6.6057,44800.0
2010-09-29 14:30:00,8.51,8.52,8.5,8.5,33000.0,6.6057,6.6134,6.5979,6.5979,33000.0
2010-09-29 15:00:00,8.51,8.51,8.44,8.44,102700.0,6.6057,6.6057,6.5513,6.5513,102700.0
2010-09-29 15:30:00,8.44,8.44,8.36,8.37,461300.0,6.5513,6.5513,6.4892,6.497,461300.0
2010-09-30 09:30:00,8.43,8.67,8.43,8.65,83900.0,6.5436,6.7299,6.5436,6.7143,83900.0
2010-09-30 10:00:00,8.66,8.66,8.55,8.61,94600.0,6.7221,6.7221,6.6367,6.6833,94600.0
2010-09-30 10:30:00,8.61,8.67,8.61,8.65,59900.0,6.6833,6.7299,6.6833,6.7143,59900.0
2010-09-30 11:00:00,8.64,8.64,8.57,8.59,63100.0,6.7066,6.7066,6.6522,6.6678,63100.0
2010-09-30 11:30:00,8.58,8.61,8.55,8.61,57900.0,6.66,6.6833,6.6367,6.6833,57900.0
2010-09-30 12:00:00,8.61,8.62,8.53,8.55,42000.0,6.6833,6.6911,6.6212,6.6367,42000.0
2010-09-30 12:30:00,8.55,8.61,8.55,8.61,68400.0,6.6367,6.6833,6.6367,6.6833,68400.0
2010-09-30 13:00:00,8.61,8.65,8.61,8.65,27200.0,6.6833,6.7143,6.6833,6.7143,27200.0
2010-09-30 13:30:00,8.65,8.66,8.64,8.66,39100.0,6.7143,6.7221,6.7066,6.7221,39100.0
2010-09-30 14:00:00,8.66,8.7,8.65,8.7,74600.0,6.7221,6.7531,6.7143,6.7531,74600.0
2010-09-30 14:30:00,8.7,8.75,8.69,8.7,135200.0,6.7531,6.792,6.7454,6.7531,135200.0
2010-09-30 15:00:00,8.69,8.7,8.64,8.68,181000.0,6.7454,6.7531,6.7066,6.7376,181000.0
2010-09-30 15:30:00,8.67,8.68,8.62,8.63,398500.0,6.7299,6.7376,6.6911,6.6988,398500.0
2010-10-01 09:30:00,8.69,8.71,8.59,8.64,79500.0,6.7454,6.7609,6.6678,6.7066,79500.0
2010-10-01 10:00:00,8.64,8.67,8.51,8.53,51700.0,6.7066,6.7299,6.6057,6.6212,51700.0
2010-10-01 10:30:00,8.52,8.53,8.49,8.52,80800.0,6.6134,6.6212,6.5901,6.6134,80800.0
2010-10-01 11:00:00,8.52,8.54,8.49,8.5,26400.0,6.6134,6.629,6.5901,6.5979,26400.0
2010-10-01 11:30:00,8.5,8.58,8.5,8.57,26700.0,6.5979,6.66,6.5979,6.6522,26700.0
2010-10-01 12:00:00,8.57,8.58,8.53,8.53,20900.0,6.6522,6.66,6.6212,6.6212,20900.0
2010-10-01 12:30:00,8.53,8.57,8.51,8.56,29700.0,6.6212,6.6522,6.6057,6.6445,29700.0
2010-10-01 13:00:00,8.56,8.62,8.56,8.57,31600.0,6.6445,6.6911,6.6445,6.6522,31600.0
2010-10-01 13:30:00,8.57,8.58,8.55,8.55,20200.0,6.6522,6.66,6.6367,6.6367,20200.0
2010-10-01 14:00:00,8.56,8.63,8.56,8.63,64200.0,6.6445,6.6988,6.6445,6.6988,64200.0
2010-10-01 14:30:00,8.63,8.69,8.63,8.69,55600.0,6.6988,6.7454,6.6988,6.7454,55600.0
2010-10-01 15:00:00,8.69,8.73,8.68,8.69,89900.0,6.7454,6.7764,6.7376,6.7454,89900.0
2010-10-01 15:30:00,8.69,8.72,8.66,8.69,113500.0,6.7454,6.7687,6.7221,6.7454,113500.0
2010-10-04 09:30:00,8.64,8.68,8.62,8.64,29500.0,6.7066,6.7376,6.6911,6.7066,29500.0
2010-10-04 10:00:00,8.64,8.67,8.6,8.64,42100.0,6.7066,6.7299,6.6755,6.7066,42100.0
2010-10-04 10:30:00,8.64,8.64,8.55,8.55,24800.0,6.7066,6.7066,6.6367,6.6367,24800.0
2010-10-04 11:00:00,8.55,8.56,8.49,8.5,73400.0,6.6367,6.6445,6.5901,6.5979,73400.0
2010-10-04 11:30:00,8.5,8.5,8.44,8.45,45200.0,6.5979,6.5979,6.5513,6.5591,45200.0
2010-10-04 12:00:00,8.44,8.45,8.42,8.44,23000.0,6.5513,6.5591,6.5358,6.5513,23000.0
2010-10-04 12:30:00,8.44,8.44,8.43,8.44,17000.0,6.5513,6.5513,6.5436,6.5513,17000.0
2010-10-04 13:00:00,8.44,8.46,8.37,8.38,123000.0,6.5513,6.5669,6.497,6.5048,123000.0
2010-10-04 13:30:00,8.38,8.38,8.35,8.35,45900.0,6.5048,6.5048,6.4815,6.4815,45900.0
2010-10-04 14:00:00,8.36,8.37,8.33,8.33,72200.0,6.4892,6.497,6.4659,6.4659,72200.0
2010-10-04 14:30:00,8.34,8.35,8.32,8.32,95400.0,6.4737,6.4815,6.4582,6.4582,95400.0
2010-10-04 15:00:00,8.33,8.39,8.32,8.38,71600.0,6.4659,6.5125,6.4582,6.5048,71600.0
2010-10-04 15:30:00,8.38,8.38,8.34,8.38,126800.0,6.5048,6.5048,6.4737,6.5048,126800.0
2010-10-05 09:30:00,8.49,8.53,8.42,8.53,25800.0,6.5901,6.6212,6.5358,6.6212,25800.0
2010-10-05 10:00:00,8.52,8.61,8.51,8.6,75900.0,6.6134,6.6833,6.6057,6.6755,75900.0
2010-10-05 10:30:00,8.6,8.64,8.59,8.61,27600.0,6.6755,6.7066,6.6678,6.6833,27600.0
2010-10-05 11:00:00,8.6,8.6,8.55,8.56,36900.0,6.6755,6.6755,6.6367,6.6445,36900.0
2010-10-05 11:30:00,8.55,8.64,8.55,8.62,32900.0,6.6367,6.7066,6.6367,6.6911,32900.0
2010-10-05 12:00:00,8.61,8.62,8.6,8.6,13300.0,6.6833,6.6911,6.6755,6.6755,13300.0
2010-10-05 12:30:00,8.61,8.65,8.6,8.64,24500.0,6.6833,6.7143,6.6755,6.7066,24500.0
2010-10-05 13:00:00,8.63,8.66,8.63,8.64,17800.0,6.6988,6.7221,6.6988,6.7066,17800.0
2010-10-05 13:30:00,8.64,8.64,8.61,8.63,10700.0,6.7066,6.7066,6.6833,6.6988,10700.0
2010-10-05 14:00:00,8.63,8.65,8.61,8.62,22100.0,6.6988,6.7143,6.6833,6.6911,22100.0
2010-10-05 14:30:00,8.63,8.65,8.62,8.63,17000.0,6.6988,6.7143,6.6911,6.6988,17000.0
2010-10-05 15:00:00,8.62,8.63,8.61,8.62,52500.0,6.6911,6.6988,6.6833,6.6911,52500.0
2010-10-05 15:30:00,8.61,8.62,8.57,8.58,133100.0,6.6833,6.6911,6.6522,6.66,133100.0
2010-10-06 09:30:00,8.53,8.64,8.5,8.54,44600.0,6.6212,6.7066,6.5979,6.629,44600.0
2010-10-06 10:00:00,8.54,8.57,8.5,8.52,27600.0,6.629,6.6522,6.5979,6.6134,27600.0
2010-10-06 10:30:00,8.52,8.53,8.47,8.48,54500.0,6.6134,6.6212,6.5746,6.5824,54500.0
2010-10-06 11:00:00,8.48,8.5,8.47,8.5,27000.0,6.5824,6.5979,6.5746,6.5979,27000.0
2010-10-06 11:30:00,8.5,8.54,8.5,8.53,43900.0,6.5979,6.629,6.5979,6.6212,43900.0
2010-10-06 12:00:00,8.53,8.56,8.52,8.52,25300.0,6.6212,6.6445,6.6134,6.6134,25300.0
2010-10-06 12:30:00,8.53,8.54,8.51,8.52,18900.0,6.6212,6.629,6.6057,6.6134,18900.0
2010-10-06 13:00:00,8.52,8.52,8.49,8.52,25800.0,6.6134,6.6134,6.5901,6.6134,25800.0
2010-10-06 13:30:00,8.52,8.54,8.51,8.53,13300.0,6.6134,6.629,6.6057,6.6212,13300.0
2010-10-06 14:00:00,8.53,8.54,8.51,8.52,13300.0,6.6212,6.629,6.6057,6.6134,13300.0
2010-10-06 14:30:00,8.52,8.53,8.51,8.51,23600.0,6.6134,6.6212,6.6057,6.6057,23600.0
2010-10-06 15:00:00,8.52,8.52,8.5,8.5,23400.0,6.6134,6.6134,6.5979,6.5979,23400.0
2010-10-06 15:30:00,8.51,8.54,8.5,8.54,72800.0,6.6057,6.629,6.5979,6.629,72800.0
2010-10-07 09:30:00,8.59,8.59,8.48,8.52,46300.0,6.6678,6.6678,6.5824,6.6134,46300.0
2010-10-07 10:00:00,8.52,8.62,8.51,8.62,21400.0,6.6134,6.6911,6.6057,6.6911,21400.0
2010-10-07 10:30:00,8.62,8.63,8.58,8.63,13500.0,6.6911,6.6988,6.66,6.6988,13500.0
2010-10-07 11:00:00,8.63,8.63,8.59,8.61,13700.0,6.6988,6.6988,6.6678,6.6833,13700.0
2010-10-07 11:30:00,8.6,8.61,8.57,8.59,23800.0,6.6755,6.6833,6.6522,6.6678,23800.0
2010-10-07 12:00:00,8.58,8.59,8.51,8.53,35000.0,6.66,6.6678,6.6057,6.6212,35000.0
2010-10-07 12:30:00,8.53,8.53,8.49,8.52,30300.0,6.6212,6.6212,6.5901,6.6134,30300.0
2010-10-07 13:00:00,8.52,8.55,8.51,8.54,11200.0,6.6134,6.6367,6.6057,6.629,11200.0
2010-10-07 13:30:00,8.54,8.56,8.51,8.56,18600.0,6.629,6.6445,6.6057,6.6445,18600.0
2010-10-07 14:00:00,8.57,8.57,8.53,8.54,30400.0,6.6522,6.6522,6.6212,6.629,30400.0
2010-10-07 14:30:00,8.55,8.55,8.5,8.51,32200.0,6.6367,6.6367,6.5979,6.6057,32200.0
2010-10-07 15:00:00,8.52,8.54,8.51,8.54,14900.0,6.6134,6.629,6.6057,6.629,14900.0
2010-10-07 15:30:00,8.53,8.55,8.53,8.54,50100.0,6.6212,6.6367,6.6212,6.629,50100.0
2010-10-08 09:30:00,8.52,8.56,8.49,8.52,17500.0,6.6134,6.6445,6.5901,6.6134,17500.0
2010-10-08 10:00:00,8.52,8.53,8.49,8.51,20400.0,6.6134,6.6212,6.5901,6.6057,20400.0
2010-10-08 10:30:00,8.51,8.53,8.5,8.53,13800.0,6.6057,6.6212,6.5979,6.6212,13800.0
2010-10-08 11:00:00,8.54,8.57,8.53,8.57,8200.0,6.629,6.6522,6.6212,6.6522,8200.0
2010-10-08 11:30:00,8.58,8.62,8.58,8.61,12500.0,6.66,6.6911,6.66,6.6833,12500.0
2010-10-08 12:00:00,8.61,8.62,8.59,8.61,18200.0,6.6833,6.6911,6.6678,6.6833,18200.0
2010-10-08 12:30:00,8.61,8.66,8.61,8.64,20200.0,6.6833,6.7221,6.6833,6.7066,20200.0
2010-10-08 13:00:00,8.63,8.66,8.63,8.65,24500.0,6.6988,6.7221,6.6988,6.7143,24500.0
2010-10-08 13:30:00,8.64,8.65,8.62,8.65,12000.0,6.7066,6.7143,6.6911,6.7143,12000.0
2010-10-08 14:00:00,8.64,8.67,8.63,8.66,19000.0,6.7066,6.7299,6.6988,6.7221,19000.0
2010-10-08 14:30:00,8.66,8.68,8.66,8.68,27100.0,6.7221,6.7376,6.7221,6.7376,27100.0
2010-10-08 15:00:00,8.68,8.68,8.64,8.65,45900.0,6.7376,6.7376,6.7066,6.7143,45900.0
2010-10-08 15:30:00,8.65,8.68,8.64,8.64,120900.0,6.7143,6.7376,6.7066,6.7066,120900.0
2010-10-11 09:30:00,8.63,8.64,8.6,8.63,16400.0,6.6988,6.7066,6.6755,6.6988,16400.0
2010-10-11 10:00:00,8.64,8.66,8.61,8.64,21300.0,6.7066,6.7221,6.6833,6.7066,21300.0
2010-10-11 10:30:00,8.63,8.64,8.58,8.61,17000.0,6.6988,6.7066,6.66,6.6833,17000.0
2010-10-11 11:00:00,8.62,8.63,8.59,8.63,23900.0,6.6911,6.6988,6.6678,6.6988,23900.0
2010-10-11 11:30:00,8.64,8.64,8.6,8.63,28900.0,6.7066,6.7066,6.6755,6.6988,28900.0
2010-10-11 12:00:00,8.63,8.64,8.61,8.62,7900.0,6.6988,6.7066,6.6833,6.6911,7900.0
2010-10-11 12:30:00,8.61,8.65,8.61,8.65,8100.0,6.6833,6.7143,6.6833,6.7143,8100.0
2010-10-11 13:00:00,8.64,8.64,8.62,8.63,14800.0,6.7066,6.7066,6.6911,6.6988,14800.0
2010-10-11 13:30:00,8.64,8.64,8.62,8.63,20300.0,6.7066,6.7066,6.6911,6.6988,20300.0
2010-10-11 14:00:00,8.63,8.63,8.61,8.62,12800.0,6.6988,6.6988,6.6833,6.6911,12800.0
2010-10-11 14:30:00,8.61,8.62,8.61,8.61,16000.0,6.6833,6.6911,6.6833,6.6833,16000.0
2010-10-11 15:00:00,8.61,8.61,8.58,8.59,44200.0,6.6833,6.6833,6.66,6.6678,44200.0
2010-10-11 15:30:00,8.59,8.6,8.57,8.59,52100.0,6.6678,6.6755,6.6522,6.6678,52100.0
2010-10-12 09:30:00,8.59,8.6,8.5,8.54,17400.0,6.6678,6.6755,6.5979,6.629,17400.0
2010-10-12 10:00:00,8.54,8.6,8.52,8.59,20900.0,6.629,6.6755,6.6134,6.6678,20900.0
2010-10-12 10:30:00,8.58,8.6,8.55,8.59,18000.0,6.66,6.6755,6.6367,6.6678,18000.0
2010-10-12 11:00:00,8.59,8.6,8.57,8.58,13500.0,6.6678,6.6755,6.6522,6.66,13500.0
2010-10-12 11:30:00,8.57,8.58,8.55,8.58,18600.0,6.6522,6.66,6.6367,6.66,18600.0
2010-10-12 12:00:00,8.58,8.59,8.54,8.54,11700.0,6.66,6.6678,6.629,6.629,11700.0
2010-10-12 12:30:00,8.54,8.55,8.52,8.53,12500.0,6.629,6.6367,6.6134,6.6212,12500.0
2010-10-12 13:00:00,8.53,8.53,8.52,8.52,2400.0,6.6212,6.6212,6.6134,6.6134,2400.0
2010-10-12 13:30:00,8.52,8.52,8.5,8.5,29300.0,6.6134,6.6134,6.5979,6.5979,29300.0
2010-10-12 14:00:00,8.5,8.58,8.5,8.56,40300.0,6.5979,6.66,6.5979,6.6445,40300.0
2010-10-12 14:30:00,8.56,8.57,8.53,8.57,22300.0,6.6445,6.6522,6.6212,6.6522,22300.0
2010-10-12 15:00:00,8.57,8.6,8.55,8.6,21000.0,6.6522,6.6755,6.6367,6.6755,21000.0
2010-10-12 15:30:00,8.59,8.61,8.58,8.59,42700.0,6.6678,6.6833,6.66,6.6678,42700.0
2010-10-13 09:30:00,8.61,8.65,8.55,8.65,57000.0,6.7138,6.745,6.6671,6.745,57000.0
2010-10-13 10:00:00,8.65,8.67,8.62,8.66,50900.0,6.745,6.7606,6.7216,6.7528,50900.0
2010-10-13 10:30:00,8.66,8.71,8.65,8.7,37300.0,6.7528,6.7918,6.745,6.784,37300.0
2010-10-13 11:00:00,8.72,8.73,8.69,8.71,29900.0,6.7996,6.8074,6.7762,6.7918,29900.0
2010-10-13 11:30:00,8.71,8.74,8.71,8.73,22300.0,6.7918,6.8152,6.7918,6.8074,22300.0
2010-10-13 12:00:00,8.73,8.75,8.73,8.75,20100.0,6.8074,6.823,6.8074,6.823,20100.0
2010-10-13 12:30:00,8.74,8.78,8.74,8.78,23000.0,6.8152,6.8464,6.8152,6.8464,23000.0
2010-10-13 13:00:00,8.78,8.81,8.78,8.81,27900.0,6.8464,6.8698,6.8464,6.8698,27900.0
2010-10-13 13:30:00,8.81,8.85,8.81,8.84,54800.0,6.8698,6.901,6.8698,6.8932,54800.0
2010-10-13 14:00:00,8.83,8.88,8.83,8.87,70300.0,6.8854,6.9244,6.8854,6.9166,70300.0
2010-10-13 14:30:00,8.86,8.87,8.81,8.82,40100.0,6.9088,6.9166,6.8698,6.8776,40100.0
2010-10-13 15:00:00,8.82,8.84,8.76,8.76,112000.0,6.8776,6.8932,6.8308,6.8308,112000.0
2010-10-13 15:30:00,8.77,8.8,8.73,8.77,242300.0,6.8386,6.862,6.8074,6.8386,242300.0
2010-10-14 09:30:00,8.73,8.78,8.68,8.69,60500.0,6.8074,6.8464,6.7684,6.7762,60500.0
2010-10-14 10:00:00,8.69,8.73,8.69,8.7,45800.0,6.7762,6.8074,6.7762,6.784,45800.0
2010-10-14 10:30:00,8.7,8.7,8.67,8.69,82100.0,6.784,6.784,6.7606,6.7762,82100.0
2010-10-14 11:00:00,8.69,8.7,8.67,8.68,33600.0,6.7762,6.784,6.7606,6.7684,33600.0
2010-10-14 11:30:00,8.69,8.7,8.65,8.69,48300.0,6.7762,6.784,6.745,6.7762,48300.0
2010-10-14 12:00:00,8.69,8.69,8.61,8.62,50800.0,6.7762,6.7762,6.7138,6.7216,50800.0
2010-10-14 12:30:00,8.62,8.66,8.61,8.65,53700.0,6.7216,6.7528,6.7138,6.745,53700.0
2010-10-14 13:00:00,8.66,8.66,8.63,8.65,82700.0,6.7528,6.7528,6.7294,6.745,82700.0
2010-10-14 13:30:00,8.64,8.66,8.63,8.65,21100.0,6.7372,6.7528,6.7294,6.745,21100.0
2010-10-14 14:00:00,8.65,8.69,8.63,8.65,112100.0,6.745,6.7762,6.7294,6.745,112100.0
2010-10-14 14:30:00,8.65,8.65,8.63,8.64,54300.0,6.745,6.745,6.7294,6.7372,54300.0
2010-10-14 15:00:00,8.64,8.67,8.59,8.66,124500.0,6.7372,6.7606,6.6982,6.7528,124500.0
2010-10-14 15:30:00,8.67,8.69,8.65,8.69,120300.0,6.7606,6.7762,6.745,6.7762,120300.0
2010-10-15 09:30:00,8.77,8.81,8.67,8.72,28900.0,6.8386,6.8698,6.7606,6.7996,28900.0
2010-10-15 10:00:00,8.68,8.72,8.61,8.63,45500.0,6.7684,6.7996,6.7138,6.7294,45500.0
2010-10-15 10:30:00,8.61,8.66,8.61,8.64,20200.0,6.7138,6.7528,6.7138,6.7372,20200.0
2010-10-15 11:00:00,8.64,8.69,8.64,8.65,23200.0,6.7372,6.7762,6.7372,6.745,23200.0
2010-10-15 11:30:00,8.66,8.68,8.61,8.62,36500.0,6.7528,6.7684,6.7138,6.7216,36500.0
2010-10-15 12:00:00,8.62,8.63,8.6,8.61,19600.0,6.7216,6.7294,6.706,6.7138,19600.0
2010-10-15 12:30:00,8.62,8.63,8.6,8.6,17200.0,6.7216,6.7294,6.706,6.706,17200.0
2010-10-15 13:00:00,8.61,8.64,8.6,8.61,15700.0,6.7138,6.7372,6.706,6.7138,15700.0
2010-10-15 13:30:00,8.6,8.62,8.57,8.59,32500.0,6.706,6.7216,6.6826,6.6982,32500.0
2010-10-15 14:00:00,8.6,8.62,8.57,8.61,17700.0,6.706,6.7216,6.6826,6.7138,17700.0
2010-10-15 14:30:00,8.62,8.64,8.59,8.62,21900.0,6.7216,6.7372,6.6982,6.7216,21900.0
2010-10-15 15:00:00,8.62,8.63,8.61,8.63,18300.0,6.7216,6.7294,6.7138,6.7294,18300.0
2010-10-15 15:30:00,8.62,8.63,8.61,8.62,68900.0,6.7216,6.7294,6.7138,6.7216,68900.0
2010-10-18 09:30:00,8.6,8.68,8.6,8.65,7800.0,6.706,6.7684,6.706,6.745,7800.0
2010-10-18 10:00:00,8.66,8.68,8.64,8.65,15400.0,6.7528,6.7684,6.7372,6.745,15400.0
2010-10-18 10:30:00,8.66,8.68,8.65,8.65,18800.0,6.7528,6.7684,6.745,6.745,18800.0
2010-10-18 11:00:00,8.65,8.66,8.6,8.62,26500.0,6.745,6.7528,6.706,6.7216,26500.0
2010-10-18 11:30:00,8.62,8.63,8.6,8.63,14500.0,6.7216,6.7294,6.706,6.7294,14500.0
2010-10-18 12:00:00,8.63,8.65,8.61,8.61,17100.0,6.7294,6.745,6.7138,6.7138,17100.0
2010-10-18 12:30:00,8.61,8.62,8.58,8.59,13500.0,6.7138,6.7216,6.6904,6.6982,13500.0
2010-10-18 13:00:00,8.6,8.6,8.59,8.6,10800.0,6.706,6.706,6.6982,6.706,10800.0
2010-10-18 13:30:00,8.59,8.6,8.56,8.57,43500.0,6.6982,6.706,6.6749,6.6826,43500.0
2010-10-18 14:00:00,8.57,8.61,8.57,8.61,54700.0,6.6826,6.7138,6.6826,6.7138,54700.0
2010-10-18 14:30:00,8.6,8.61,8.6,8.61,28500.0,6.706,6.7138,6.706,6.7138,28500.0
2010-10-18 15:00:00,8.6,8.66,8.6,8.64,58100.0,6.706,6.7528,6.706,6.7372,58100.0
2010-10-18 15:30:00,8.65,8.68,8.64,8.68,128300.0,6.745,6.7684,6.7372,6.7684,128300.0
2010-10-19 09:30:00,8.55,8.59,8.5,8.54,19900.0,6.6671,6.6982,6.6281,6.6593,19900.0
2010-10-19 10:00:00,8.52,8.61,8.52,8.57,25300.0,6.6437,6.7138,6.6437,6.6826,25300.0
2010-10-19 10:30:00,8.58,8.6,8.54,8.55,27800.0,6.6904,6.706,6.6593,6.6671,27800.0
2010-10-19 11:00:00,8.54,8.57,8.53,8.55,20000.0,6.6593,6.6826,6.6515,6.6671,20000.0
2010-10-19 11:30:00,8.55,8.59,8.55,8.58,14000.0,6.6671,6.6982,6.6671,6.6904,14000.0
2010-10-19 12:00:00,8.57,8.59,8.55,8.56,9000.0,6.6826,6.6982,6.6671,6.6749,9000.0
2010-10-19 12:30:00,8.56,8.56,8.51,8.53,9700.0,6.6749,6.6749,6.6359,6.6515,9700.0
2010-10-19 13:00:00,8.54,8.54,8.5,8.5,16400.0,6.6593,6.6593,6.6281,6.6281,16400.0
2010-10-19 13:30:00,8.5,8.51,8.45,8.46,25100.0,6.6281,6.6359,6.5891,6.5969,25100.0
2010-10-19 14:00:00,8.47,8.47,8.39,8.42,66200.0,6.6047,6.6047,6.5423,6.5657,66200.0
2010-10-19 14:30:00,8.42,8.45,8.41,8.42,45000.0,6.5657,6.5891,6.5579,6.5657,45000.0
2010-10-19 15:00:00,8.43,8.43,8.4,8.4,58800.0,6.5735,6.5735,6.5501,6.5501,58800.0
2010-10-19 15:30:00,8.4,8.46,8.39,8.45,82200.0,6.5501,6.5969,6.5423,6.5891,82200.0
2010-10-20 09:30:00,8.52,8.56,8.46,8.52,19500.0,6.6437,6.6749,6.5969,6.6437,19500.0
2010-10-20 10:00:00,8.51,8.53,8.47,8.51,20700.0,6.6359,6.6515,6.6047,6.6359,20700.0
2010-10-20 10:30:00,8.5,8.59,8.5,8.59,25300.0,6.6281,6.6982,6.6281,6.6982,25300.0
2010-10-20 11:00:00,8.58,8.64,8.58,8.62,31800.0,6.6904,6.7372,6.6904,6.7216,31800.0
2010-10-20 11:30:00,8.62,8.65,8.61,8.62,23000.0,6.7216,6.745,6.7138,6.7216,23000.0
2010-10-20 12:00:00,8.62,8.67,8.62,8.66,39600.0,6.7216,6.7606,6.7216,6.7528,39600.0
2010-10-20 12:30:00,8.65,8.67,8.63,8.63,32600.0,6.745,6.7606,6.7294,6.7294,32600.0
2010-10-20 13:00:00,8.64,8.67,8.63,8.67,33600.0,6.7372,6.7606,6.7294,6.7606,33600.0
2010-10-20 13:30:00,8.66,8.67,8.64,8.65,36900.0,6.7528,6.7606,6.7372,6.745,36900.0
2010-10-20 14:00:00,8.64,8.66,8.61,8.66,48100.0,6.7372,6.7528,6.7138,6.7528,48100.0
2010-10-20 14:30:00,8.66,8.67,8.61,8.65,39700.0,6.7528,6.7606,6.7138,6.745,39700.0
2010-10-20 15:00:00,8.64,8.65,8.6,8.61,34900.0,6.7372,6.745,6.706,6.7138,34900.0
2010-10-20 15:30:00,8.6,8.61,8.57,8.59,80600.0,6.706,6.7138,6.6826,6.6982,80600.0
2010-10-21 09:30:00,8.63,8.65,8.51,8.63,11200.0,6.7294,6.745,6.6359,6.7294,11200.0
2010-10-21 10:00:00,8.61,8.67,8.58,8.64,37400.0,6.7138,6.7606,6.6904,6.7372,37400.0
2010-10-21 10:30:00,8.63,8.67,8.63,8.67,39800.0,6.7294,6.7606,6.7294,6.7606,39800.0
2010-10-21 11:00:00,8.67,8.67,8.59,8.59,46300.0,6.7606,6.7606,6.6982,6.6982,46300.0
2010-10-21 11:30:00,8.6,8.62,8.55,8.6,36600.0,6.706,6.7216,6.6671,6.706,36600.0
2010-10-21 12:00:00,8.6,8.6,8.58,8.6,21200.0,6.706,6.706,6.6904,6.706,21200.0
2010-10-21 12:30:00,8.61,8.61,8.55,8.55,11100.0,6.7138,6.7138,6.6671,6.6671,11100.0
2010-10-21 13:00:00,8.55,8.57,8.54,8.54,12300.0,6.6671,6.6826,6.6593,6.6593,12300.0
2010-10-21 13:30:00,8.54,8.56,8.48,8.48,30700.0,6.6593,6.6749,6.6125,6.6125,30700.0
2010-10-21 14:00:00,8.49,8.52,8.48,8.52,14800.0,6.6203,6.6437,6.6125,6.6437,14800.0
2010-10-21 14:30:00,8.52,8.54,8.51,8.53,11800.0,6.6437,6.6593,6.6359,6.6515,11800.0
2010-10-21 15:00:00,8.52,8.58,8.52,8.56,25200.0,6.6437,6.6904,6.6437,6.6749,25200.0
2010-10-21 15:30:00,8.57,8.58,8.54,8.58,47600.0,6.6826,6.6904,6.6593,6.6904,47600.0
2010-10-22 09:30:00,8.56,8.62,8.54,8.59,21600.0,6.6749,6.7216,6.6593,6.6982,21600.0
2010-10-22 10:00:00,8.6,8.64,8.58,8.64,21800.0,6.706,6.7372,6.6904,6.7372,21800.0
2010-10-22 10:30:00,8.64,8.68,8.64,8.67,23300.0,6.7372,6.7684,6.7372,6.7606,23300.0
2010-10-22 11:00:00,8.67,8.68,8.62,8.62,15300.0,6.7606,6.7684,6.7216,6.7216,15300.0
2010-10-22 11:30:00,8.63,8.63,8.61,8.61,9600.0,6.7294,6.7294,6.7138,6.7138,9600.0
2010-10-22 12:00:00,8.62,8.65,8.61,8.65,14300.0,6.7216,6.745,6.7138,6.745,14300.0
2010-10-22 12:30:00,8.64,8.65,8.63,8.63,5800.0,6.7372,6.745,6.7294,6.7294,5800.0
2010-10-22 13:00:00,8.64,8.65,8.63,8.64,9700.0,6.7372,6.745,6.7294,6.7372,9700.0
2010-10-22 13:30:00,8.63,8.63,8.6,8.6,9800.0,6.7294,6.7294,6.706,6.706,9800.0
2010-10-22 14:00:00,8.6,8.6,8.59,8.6,5500.0,6.706,6.706,6.6982,6.706,5500.0
2010-10-22 14:30:00,8.59,8.6,8.59,8.6,8000.0,6.6982,6.706,6.6982,6.706,8000.0
2010-10-22 15:00:00,8.59,8.62,8.59,8.61,12700.0,6.6982,6.7216,6.6982,6.7138,12700.0
2010-10-22 15:30:00,8.6,8.61,8.57,8.59,59000.0,6.706,6.7138,6.6826,6.6982,59000.0
2010-10-25 09:30:00,8.66,8.68,8.6,8.66,36000.0,6.7528,6.7684,6.706,6.7528,36000.0
2010-10-25 10:00:00,8.66,8.7,8.66,8.68,29500.0,6.7528,6.784,6.7528,6.7684,29500.0
2010-10-25 10:30:00,8.69,8.69,8.61,8.64,30700.0,6.7762,6.7762,6.7138,6.7372,30700.0
2010-10-25 11:00:00,8.64,8.67,8.62,8.67,18800.0,6.7372,6.7606,6.7216,6.7606,18800.0
2010-10-25 11:30:00,8.66,8.67,8.65,8.66,19000.0,6.7528,6.7606,6.745,6.7528,19000.0
2010-10-25 12:00:00,8.66,8.66,8.61,8.63,30900.0,6.7528,6.7528,6.7138,6.7294,30900.0
2010-10-25 12:30:00,8.63,8.64,8.62,8.64,10300.0,6.7294,6.7372,6.7216,6.7372,10300.0
2010-10-25 13:00:00,8.64,8.64,8.61,8.63,11600.0,6.7372,6.7372,6.7138,6.7294,11600.0
2010-10-25 13:30:00,8.63,8.63,8.61,8.62,16100.0,6.7294,6.7294,6.7138,6.7216,16100.0
2010-10-25 14:00:00,8.61,8.62,8.6,8.6,18300.0,6.7138,6.7216,6.706,6.706,18300.0
2010-10-25 14:30:00,8.6,8.61,8.57,8.59,45400.0,6.706,6.7138,6.6826,6.6982,45400.0
2010-10-25 15:00:00,8.6,8.62,8.59,8.6,51700.0,6.706,6.7216,6.6982,6.706,51700.0
2010-10-25 15:30:00,8.61,8.61,8.57,8.58,84500.0,6.7138,6.7138,6.6826,6.6904,84500.0
2010-10-26 09:30:00,8.56,8.56,8.5,8.53,25200.0,6.6749,6.6749,6.6281,6.6515,25200.0
2010-10-26 10:00:00,8.54,8.63,8.54,8.61,30300.0,6.6593,6.7294,6.6593,6.7138,30300.0
2010-10-26 10:30:00,8.62,8.63,8.58,8.59,27900.0,6.7216,6.7294,6.6904,6.6982,27900.0
2010-10-26 11:00:00,8.6,8.6,8.5,8.55,99800.0,6.706,6.706,6.6281,6.6671,99800.0
2010-10-26 11:30:00,8.55,8.57,8.53,8.57,23400.0,6.6671,6.6826,6.6515,6.6826,23400.0
2010-10-26 12:00:00,8.57,8.58,8.55,8.55,13900.0,6.6826,6.6904,6.6671,6.6671,13900.0
2010-10-26 12:30:00,8.55,8.6,8.54,8.59,53900.0,6.6671,6.706,6.6593,6.6982,53900.0
2010-10-26 13:00:00,8.59,8.6,8.56,8.58,19600.0,6.6982,6.706,6.6749,6.6904,19600.0
2010-10-26 13:30:00,8.58,8.58,8.53,8.53,33700.0,6.6904,6.6904,6.6515,6.6515,33700.0
2010-10-26 14:00:00,8.53,8.54,8.51,8.53,31100.0,6.6515,6.6593,6.6359,6.6515,31100.0
2010-10-26 14:30:00,8.53,8.54,8.52,8.53,25000.0,6.6515,6.6593,6.6437,6.6515,25000.0
2010-10-26 15:00:00,8.53,8.54,8.52,8.52,67000.0,6.6515,6.6593,6.6437,6.6437,67000.0
2010-10-26 15:30:00,8.52,8.53,8.49,8.5,175200.0,6.6437,6.6515,6.6203,6.6281,175200.0
2010-10-27 09:30:00,8.43,8.52,8.43,8.47,29100.0,6.5735,6.6437,6.5735,6.6047,29100.0
2010-10-27 10:00:00,8.47,8.5,8.42,8.43,77900.0,6.6047,6.6281,6.5657,6.5735,77900.0
2010-10-27 10:30:00,8.43,8.45,8.38,8.4,57500.0,6.5735,6.5891,6.5345,6.5501,57500.0
2010-10-27 11:00:00,8.41,8.43,8.4,8.43,54200.0,6.5579,6.5735,6.5501,6.5735,54200.0
2010-10-27 11:30:00,8.43,8.47,8.42,8.46,24100.0,6.5735,6.6047,6.5657,6.5969,24100.0
2010-10-27 12:00:00,8.46,8.47,8.42,8.43,66400.0,6.5969,6.6047,6.5657,6.5735,66400.0
2010-10-27 12:30:00,8.43,8.46,8.43,8.44,37300.0,6.5735,6.5969,6.5735,6.5813,37300.0
2010-10-27 13:00:00,8.43,8.45,8.38,8.39,59400.0,6.5735,6.5891,6.5345,6.5423,59400.0
2010-10-27 13:30:00,8.4,8.41,8.37,8.39,53100.0,6.5501,6.5579,6.5267,6.5423,53100.0
2010-10-27 14:00:00,8.4,8.41,8.35,8.36,57500.0,6.5501,6.5579,6.5111,6.5189,57500.0
2010-10-27 14:30:00,8.35,8.38,8.35,8.35,40400.0,6.5111,6.5345,6.5111,6.5111,40400.0
2010-10-27 15:00:00,8.36,8.38,8.3,8.36,190200.0,6.5189,6.5345,6.4721,6.5189,190200.0
2010-10-27 15:30:00,8.36,8.47,8.36,8.43,190400.0,6.5189,6.6047,6.5189,6.5735,190400.0
2010-10-28 09:30:00,8.46,8.46,8.16,8.22,211400.0,6.5969,6.5969,6.3629,6.4097,211400.0
2010-10-28 10:00:00,8.23,8.26,8.06,8.08,115300.0,6.4175,6.4409,6.285,6.3006,115300.0
2010-10-28 10:30:00,8.09,8.1,8.03,8.08,60400.0,6.3084,6.3162,6.2616,6.3006,60400.0
2010-10-28 11:00:00,8.08,8.09,8.05,8.06,34700.0,6.3006,6.3084,6.2772,6.285,34700.0
2010-10-28 11:30:00,8.06,8.08,8.05,8.05,34400.0,6.285,6.3006,6.2772,6.2772,34400.0
2010-10-28 12:00:00,8.05,8.1,8.03,8.1,53500.0,6.2772,6.3162,6.2616,6.3162,53500.0
2010-10-28 12:30:00,8.1,8.2,8.09,8.16,49300.0,6.3162,6.3941,6.3084,6.3629,49300.0
2010-10-28 13:00:00,8.16,8.26,8.15,8.25,42400.0,6.3629,6.4409,6.3551,6.4331,42400.0
2010-10-28 13:30:00,8.26,8.28,8.23,8.25,38600.0,6.4409,6.4565,6.4175,6.4331,38600.0
2010-10-28 14:00:00,8.26,8.26,8.19,8.19,34900.0,6.4409,6.4409,6.3863,6.3863,34900.0
2010-10-28 14:30:00,8.2,8.3,8.2,8.29,89500.0,6.3941,6.4721,6.3941,6.4643,89500.0
2010-10-28 15:00:00,8.28,8.31,8.26,8.27,76600.0,6.4565,6.4799,6.4409,6.4487,76600.0
2010-10-28 15:30:00,8.27,8.29,8.24,8.26,160200.0,6.4487,6.4643,6.4253,6.4409,160200.0
2010-10-29 09:30:00,8.24,8.35,8.24,8.28,60100.0,6.4253,6.5111,6.4253,6.4565,60100.0
2010-10-29 10:00:00,8.28,8.35,8.27,8.35,45100.0,6.4565,6.5111,6.4487,6.5111,45100.0
2010-10-29 10:30:00,8.35,8.35,8.29,8.31,40900.0,6.5111,6.5111,6.4643,6.4799,40900.0
2010-10-29 11:00:00,8.31,8.32,8.31,8.32,27100.0,6.4799,6.4877,6.4799,6.4877,27100.0
2010-10-29 11:30:00,8.31,8.32,8.27,8.29,46400.0,6.4799,6.4877,6.4487,6.4643,46400.0
2010-10-29 12:00:00,8.3,8.33,8.29,8.32,26000.0,6.4721,6.4955,6.4643,6.4877,26000.0
2010-10-29 12:30:00,8.33,8.34,8.32,8.34,17500.0,6.4955,6.5033,6.4877,6.5033,17500.0
2010-10-29 13:00:00,8.34,8.34,8.33,8.34,19900.0,6.5033,6.5033,6.4955,6.5033,19900.0
2010-10-29 13:30:00,8.34,8.38,8.33,8.38,37600.0,6.5033,6.5345,6.4955,6.5345,37600.0
2010-10-29 14:00:00,8.38,8.38,8.35,8.36,33600.0,6.5345,6.5345,6.5111,6.5189,33600.0
2010-10-29 14:30:00,8.35,8.36,8.35,8.35,21000.0,6.5111,6.5189,6.5111,6.5111,21000.0
2010-10-29 15:00:00,8.35,8.36,8.3,8.31,84400.0,6.5111,6.5189,6.4721,6.4799,84400.0
2010-10-29 15:30:00,8.3,8.31,8.27,8.27,146300.0,6.4721,6.4799,6.4487,6.4487,146300.0
2010-11-01 09:30:00,8.32,8.32,8.2,8.26,32700.0,6.4877,6.4877,6.3941,6.4409,32700.0
2010-11-01 10:00:00,8.26,8.33,8.26,8.32,45100.0,6.4409,6.4955,6.4409,6.4877,45100.0
2010-11-01 10:30:00,8.32,8.32,8.29,8.29,28100.0,6.4877,6.4877,6.4643,6.4643,28100.0
2010-11-01 11:00:00,8.29,8.31,8.26,8.27,28200.0,6.4643,6.4799,6.4409,6.4487,28200.0
2010-11-01 11:30:00,8.28,8.28,8.26,8.28,25800.0,6.4565,6.4565,6.4409,6.4565,25800.0
2010-11-01 12:00:00,8.28,8.28,8.26,8.27,17600.0,6.4565,6.4565,6.4409,6.4487,17600.0
2010-11-01 12:30:00,8.27,8.27,8.26,8.27,9600.0,6.4487,6.4487,6.4409,6.4487,9600.0
2010-11-01 13:00:00,8.27,8.28,8.24,8.24,34700.0,6.4487,6.4565,6.4253,6.4253,34700.0
2010-11-01 13:30:00,8.25,8.26,8.24,8.26,35400.0,6.4331,6.4409,6.4253,6.4409,35400.0
2010-11-01 14:00:00,8.26,8.27,8.25,8.27,28300.0,6.4409,6.4487,6.4331,6.4487,28300.0
2010-11-01 14:30:00,8.26,8.27,8.23,8.24,50500.0,6.4409,6.4487,6.4175,6.4253,50500.0
2010-11-01 15:00:00,8.23,8.24,8.15,8.19,66000.0,6.4175,6.4253,6.3551,6.3863,66000.0
2010-11-01 15:30:00,8.19,8.23,8.18,8.23,119700.0,6.3863,6.4175,6.3785,6.4175,119700.0
2010-11-02 09:30:00,8.32,8.34,8.24,8.29,45200.0,6.4877,6.5033,6.4253,6.4643,45200.0
2010-11-02 10:00:00,8.29,8.32,8.27,8.31,57300.0,6.4643,6.4877,6.4487,6.4799,57300.0
2010-11-02 10:30:00,8.31,8.34,8.28,8.34,41600.0,6.4799,6.5033,6.4565,6.5033,41600.0
2010-11-02 11:00:00,8.34,8.36,8.33,8.35,37000.0,6.5033,6.5189,6.4955,6.5111,37000.0
2010-11-02 11:30:00,8.35,8.36,8.32,8.35,41500.0,6.5111,6.5189,6.4877,6.5111,41500.0
2010-11-02 12:00:00,8.35,8.36,8.3,8.31,38700.0,6.5111,6.5189,6.4721,6.4799,38700.0
2010-11-02 12:30:00,8.31,8.33,8.3,8.32,25800.0,6.4799,6.4955,6.4721,6.4877,25800.0
2010-11-02 13:00:00,8.32,8.33,8.31,8.32,26300.0,6.4877,6.4955,6.4799,6.4877,26300.0
2010-11-02 13:30:00,8.32,8.32,8.28,8.28,36000.0,6.4877,6.4877,6.4565,6.4565,36000.0
2010-11-02 14:00:00,8.28,8.29,8.26,8.28,53000.0,6.4565,6.4643,6.4409,6.4565,53000.0
2010-11-02 14:30:00,8.29,8.29,8.28,8.28,35800.0,6.4643,6.4643,6.4565,6.4565,35800.0
2010-11-02 15:00:00,8.28,8.32,8.28,8.31,59200.0,6.4565,6.4877,6.4565,6.4799,59200.0
2010-11-02 15:30:00,8.31,8.32,8.29,8.29,308300.0,6.4799,6.4877,6.4643,6.4643,308300.0
2010-11-03 09:30:00,8.28,8.33,8.28,8.3,37400.0,6.4565,6.4955,6.4565,6.4721,37400.0
2010-11-03 10:00:00,8.3,8.31,8.27,8.28,35000.0,6.4721,6.4799,6.4487,6.4565,35000.0
2010-11-03 10:30:00,8.28,8.28,8.23,8.24,36200.0,6.4565,6.4565,6.4175,6.4253,36200.0
2010-11-03 11:00:00,8.24,8.25,8.23,8.24,15800.0,6.4253,6.4331,6.4175,6.4253,15800.0
2010-11-03 11:30:00,8.24,8.27,8.23,8.27,19400.0,6.4253,6.4487,6.4175,6.4487,19400.0
2010-11-03 12:00:00,8.27,8.27,8.25,8.26,12100.0,6.4487,6.4487,6.4331,6.4409,12100.0
2010-11-03 12:30:00,8.26,8.28,8.25,8.25,32000.0,6.4409,6.4565,6.4331,6.4331,32000.0
2010-11-03 13:00:00,8.25,8.27,8.23,8.25,25000.0,6.4331,6.4487,6.4175,6.4331,25000.0
2010-11-03 13:30:00,8.26,8.29,8.26,8.27,21200.0,6.4409,6.4643,6.4409,6.4487,21200.0
2010-11-03 14:00:00,8.27,8.31,8.15,8.22,95300.0,6.4487,6.4799,6.3551,6.4097,95300.0
2010-11-03 14:30:00,8.21,8.31,8.19,8.29,51300.0,6.4019,6.4799,6.3863,6.4643,51300.0
2010-11-03 15:00:00,8.3,8.31,8.26,8.27,37100.0,6.4721,6.4799,6.4409,6.4487,37100.0
2010-11-03 15:30:00,8.27,8.28,8.23,8.25,245500.0,6.4487,6.4565,6.4175,6.4331,245500.0
2010-11-04 09:30:00,8.34,8.39,8.3,8.35,86700.0,6.5033,6.5423,6.4721,6.5111,86700.0
2010-11-04 10:00:00,8.34,8.36,8.27,8.34,336300.0,6.5033,6.5189,6.4487,6.5033,336300.0
2010-11-04 10:30:00,8.33,8.33,8.25,8.3,65000.0,6.4955,6.4955,6.4331,6.4721,65000.0
2010-11-04 11:00:00,8.3,8.32,8.28,8.3,48100.0,6.4721,6.4877,6.4565,6.4721,48100.0
2010-11-04 11:30:00,8.3,8.3,8.29,8.3,25200.0,6.4721,6.4721,6.4643,6.4721,25200.0
2010-11-04 12:00:00,8.3,8.32,8.29,8.31,435000.0,6.4721,6.4877,6.4643,6.4799,435000.0
2010-11-04 12:30:00,8.31,8.32,8.28,8.31,38800.0,6.4799,6.4877,6.4565,6.4799,38800.0
2010-11-04 13:00:00,8.31,8.32,8.27,8.28,53500.0,6.4799,6.4877,6.4487,6.4565,53500.0
2010-11-04 13:30:00,8.28,8.31,8.28,8.28,62700.0,6.4565,6.4799,6.4565,6.4565,62700.0
2010-11-04 14:00:00,8.28,8.3,8.27,8.29,45300.0,6.4565,6.4721,6.4487,6.4643,45300.0
2010-11-04 14:30:00,8.3,8.31,8.28,8.29,77500.0,6.4721,6.4799,6.4565,6.4643,77500.0
2010-11-04 15:00:00,8.29,8.3,8.28,8.28,92200.0,6.4643,6.4721,6.4565,6.4565,92200.0
2010-11-04 15:30:00,8.29,8.29,8.24,8.24,344800.0,6.4643,6.4643,6.4253,6.4253,344800.0
2010-11-05 09:30:00,8.24,8.32,8.24,8.29,38300.0,6.4253,6.4877,6.4253,6.4643,38300.0
2010-11-05 10:00:00,8.31,8.33,8.29,8.3,90400.0,6.4799,6.4955,6.4643,6.4721,90400.0
2010-11-05 10:30:00,8.29,8.32,8.29,8.32,78500.0,6.4643,6.4877,6.4643,6.4877,78500.0
2010-11-05 11:00:00,8.32,8.32,8.31,8.32,43900.0,6.4877,6.4877,6.4799,6.4877,43900.0
2010-11-05 11:30:00,8.32,8.32,8.28,8.29,56500.0,6.4877,6.4877,6.4565,6.4643,56500.0
2010-11-05 12:00:00,8.28,8.3,8.28,8.29,57400.0,6.4565,6.4721,6.4565,6.4643,57400.0
2010-11-05 12:30:00,8.29,8.29,8.24,8.25,101800.0,6.4643,6.4643,6.4253,6.4331,101800.0
2010-11-05 13:00:00,8.25,8.25,8.24,8.25,25900.0,6.4331,6.4331,6.4253,6.4331,25900.0
2010-11-05 13:30:00,8.25,8.28,8.24,8.28,62900.0,6.4331,6.4565,6.4253,6.4565,62900.0
2010-11-05 14:00:00,8.28,8.28,8.22,8.25,67800.0,6.4565,6.4565,6.4097,6.4331,67800.0
2010-11-05 14:30:00,8.25,8.28,8.24,8.25,68800.0,6.4331,6.4565,6.4253,6.4331,68800.0
2010-11-05 15:00:00,8.26,8.28,8.25,8.28,97400.0,6.4409,6.4565,6.4331,6.4565,97400.0
2010-11-05 15:30:00,8.28,8.29,8.25,8.29,163100.0,6.4565,6.4643,6.4331,6.4643,163100.0
2010-11-08 09:30:00,8.24,8.3,8.23,8.24,31400.0,6.4253,6.4721,6.4175,6.4253,31400.0
2010-11-08 10:00:00,8.24,8.28,8.24,8.27,121600.0,6.4253,6.4565,6.4253,6.4487,121600.0
2010-11-08 10:30:00,8.27,8.27,8.22,8.22,19700.0,6.4487,6.4487,6.4097,6.4097,19700.0
2010-11-08 11:00:00,8.22,8.23,8.2,8.21,30900.0,6.4097,6.4175,6.3941,6.4019,30900.0
2010-11-08 11:30:00,8.22,8.22,8.19,8.2,40000.0,6.4097,6.4097,6.3863,6.3941,40000.0
2010-11-08 12:00:00,8.2,8.21,8.19,8.19,30900.0,6.3941,6.4019,6.3863,6.3863,30900.0
2010-11-08 12:30:00,8.2,8.2,8.17,8.18,27800.0,6.3941,6.3941,6.3707,6.3785,27800.0
2010-11-08 13:00:00,8.18,8.2,8.17,8.19,25000.0,6.3785,6.3941,6.3707,6.3863,25000.0
2010-11-08 13:30:00,8.19,8.2,8.17,8.17,37800.0,6.3863,6.3941,6.3707,6.3707,37800.0
2010-11-08 14:00:00,8.18,8.19,8.17,8.18,39600.0,6.3785,6.3863,6.3707,6.3785,39600.0
2010-11-08 14:30:00,8.19,8.19,8.18,8.19,20500.0,6.3863,6.3863,6.3785,6.3863,20500.0
2010-11-08 15:00:00,8.19,8.19,8.18,8.18,59600.0,6.3863,6.3863,6.3785,6.3785,59600.0
2010-11-08 15:30:00,8.19,8.19,8.15,8.17,222800.0,6.3863,6.3863,6.3551,6.3707,222800.0
2010-11-09 09:30:00,8.19,8.2,8.12,8.17,56800.0,6.3863,6.3941,6.3318,6.3707,56800.0
2010-11-09 10:00:00,8.18,8.2,8.16,8.18,161300.0,6.3785,6.3941,6.3629,6.3785,161300.0
2010-11-09 10:30:00,8.18,8.19,8.14,8.14,42900.0,6.3785,6.3863,6.3473,6.3473,42900.0
2010-11-09 11:00:00,8.15,8.15,8.07,8.11,77300.0,6.3551,6.3551,6.2928,6.324,77300.0
2010-11-09 11:30:00,8.11,8.14,8.1,8.11,44300.0,6.324,6.3473,6.3162,6.324,44300.0
2010-11-09 12:00:00,8.11,8.11,8.09,8.1,36600.0,6.324,6.324,6.3084,6.3162,36600.0
2010-11-09 12:30:00,8.1,8.1,8.07,8.07,41000.0,6.3162,6.3162,6.2928,6.2928,41000.0
2010-11-09 13:00:00,8.07,8.09,8.06,8.08,52000.0,6.2928,6.3084,6.285,6.3006,52000.0
2010-11-09 13:30:00,8.07,8.08,8.05,8.05,83200.0,6.2928,6.3006,6.2772,6.2772,83200.0
2010-11-09 14:00:00,8.05,8.08,8.05,8.07,63800.0,6.2772,6.3006,6.2772,6.2928,63800.0
2010-11-09 14:30:00,8.06,8.1,8.06,8.1,45700.0,6.285,6.3162,6.285,6.3162,45700.0
2010-11-09 15:00:00,8.1,8.11,8.06,8.09,89700.0,6.3162,6.324,6.285,6.3084,89700.0
2010-11-09 15:30:00,8.08,8.09,8.05,8.07,246900.0,6.3006,6.3084,6.2772,6.2928,246900.0
2010-11-10 09:30:00,8.08,8.13,8.04,8.05,120000.0,6.3006,6.3396,6.2694,6.2772,120000.0
2010-11-10 10:00:00,8.05,8.06,7.95,7.99,290100.0,6.2772,6.285,6.1992,6.2304,290100.0
2010-11-10 10:30:00,8.0,8.01,7.94,8.01,80100.0,6.2382,6.246,6.1914,6.246,80100.0
2010-11-10 11:00:00,8.01,8.05,8.0,8.03,588700.0,6.246,6.2772,6.2382,6.2616,588700.0
2010-11-10 11:30:00,8.04,8.07,8.0,8.02,467800.0,6.2694,6.2928,6.2382,6.2538,467800.0
2010-11-10 12:00:00,8.02,8.02,8.0,8.01,41800.0,6.2538,6.2538,6.2382,6.246,41800.0
2010-11-10 12:30:00,8.0,8.01,7.98,8.0,38300.0,6.2382,6.246,6.2226,6.2382,38300.0
2010-11-10 13:00:00,8.0,8.01,7.98,8.0,56400.0,6.2382,6.246,6.2226,6.2382,56400.0
2010-11-10 13:30:00,8.0,8.01,7.99,7.99,149300.0,6.2382,6.246,6.2304,6.2304,149300.0
2010-11-10 14:00:00,7.99,8.01,7.97,7.98,143600.0,6.2304,6.246,6.2148,6.2226,143600.0
2010-11-10 14:30:00,7.98,7.98,7.95,7.96,79500.0,6.2226,6.2226,6.1992,6.207,79500.0
2010-11-10 15:00:00,7.97,7.99,7.96,7.99,120000.0,6.2148,6.2304,6.207,6.2304,120000.0
2010-11-10 15:30:00,7.99,8.01,7.98,8.0,547000.0,6.2304,6.246,6.2226,6.2382,547000.0
2010-11-11 09:30:00,7.94,8.01,7.94,7.99,43700.0,6.1914,6.246,6.1914,6.2304,43700.0
2010-11-11 10:00:00,7.99,8.01,7.97,8.01,87300.0,6.2304,6.246,6.2148,6.246,87300.0
2010-11-11 10:30:00,8.01,8.02,7.99,8.0,42100.0,6.246,6.2538,6.2304,6.2382,42100.0
2010-11-11 11:00:00,8.0,8.02,7.99,8.01,197300.0,6.2382,6.2538,6.2304,6.246,197300.0
2010-11-11 11:30:00,8.01,8.04,7.99,8.01,196000.0,6.246,6.2694,6.2304,6.246,196000.0
2010-11-11 12:00:00,8.01,8.06,8.01,8.04,91200.0,6.246,6.285,6.246,6.2694,91200.0
2010-11-11 12:30:00,8.05,8.09,8.05,8.05,67500.0,6.2772,6.3084,6.2772,6.2772,67500.0
2010-11-11 13:00:00,8.05,8.06,8.04,8.04,37000.0,6.2772,6.285,6.2694,6.2694,37000.0
2010-11-11 13:30:00,8.04,8.06,8.04,8.05,148900.0,6.2694,6.285,6.2694,6.2772,148900.0
2010-11-11 14:00:00,8.05,8.06,8.02,8.04,138000.0,6.2772,6.285,6.2538,6.2694,138000.0
2010-11-11 14:30:00,8.04,8.05,8.04,8.05,67500.0,6.2694,6.2772,6.2694,6.2772,67500.0
2010-11-11 15:00:00,8.05,8.06,8.04,8.05,75900.0,6.2772,6.285,6.2694,6.2772,75900.0
2010-11-11 15:30:00,8.04,8.05,8.04,8.05,134300.0,6.2694,6.2772,6.2694,6.2772,134300.0
2010-11-12 09:30:00,7.98,8.07,7.98,8.04,45300.0,6.2226,6.2928,6.2226,6.2694,45300.0
2010-11-12 10:00:00,8.05,8.08,8.03,8.03,53600.0,6.2772,6.3006,6.2616,6.2616,53600.0
2010-11-12 10:30:00,8.03,8.03,7.99,8.0,53000.0,6.2616,6.2616,6.2304,6.2382,53000.0
2010-11-12 11:00:00,7.99,8.03,7.99,8.02,39100.0,6.2304,6.2616,6.2304,6.2538,39100.0
2010-11-12 11:30:00,8.03,8.03,8.01,8.01,87500.0,6.2616,6.2616,6.246,6.246,87500.0
2010-11-12 12:00:00,8.01,8.03,7.99,7.99,50200.0,6.246,6.2616,6.2304,6.2304,50200.0
2010-11-12 12:30:00,7.99,8.01,7.98,7.99,107200.0,6.2304,6.246,6.2226,6.2304,107200.0
2010-11-12 13:00:00,7.99,7.99,7.95,7.95,75600.0,6.2304,6.2304,6.1992,6.1992,75600.0
2010-11-12 13:30:00,7.95,8.0,7.95,8.0,76800.0,6.1992,6.2382,6.1992,6.2382,76800.0
2010-11-12 14:00:00,7.99,8.02,7.99,7.99,76900.0,6.2304,6.2538,6.2304,6.2304,76900.0
2010-11-12 14:30:00,7.99,8.02,7.99,8.0,51200.0,6.2304,6.2538,6.2304,6.2382,51200.0
2010-11-12 15:00:00,8.01,8.01,7.99,7.99,79600.0,6.246,6.246,6.2304,6.2304,79600.0
2010-11-12 15:30:00,8.0,8.01,7.99,7.99,97900.0,6.2382,6.246,6.2304,6.2304,97900.0
2010-11-15 09:30:00,8.03,8.06,7.93,7.93,64500.0,6.2616,6.285,6.1836,6.1836,64500.0
2010-11-15 10:00:00,7.93,7.99,7.93,7.98,73100.0,6.1836,6.2304,6.1836,6.2226,73100.0
2010-11-15 10:30:00,7.97,7.98,7.94,7.94,76700.0,6.2148,6.2226,6.1914,6.1914,76700.0
2010-11-15 11:00:00,7.95,7.96,7.93,7.93,62500.0,6.1992,6.207,6.1836,6.1836,62500.0
2010-11-15 11:30:00,7.93,7.97,7.93,7.96,103700.0,6.1836,6.2148,6.1836,6.207,103700.0
2010-11-15 12:00:00,7.96,7.98,7.95,7.98,43700.0,6.207,6.2226,6.1992,6.2226,43700.0
2010-11-15 12:30:00,7.98,8.0,7.97,8.0,78700.0,6.2226,6.2382,6.2148,6.2382,78700.0
2010-11-15 13:00:00,8.0,8.0,7.98,7.98,38900.0,6.2382,6.2382,6.2226,6.2226,38900.0
2010-11-15 13:30:00,7.99,8.0,7.98,7.99,36200.0,6.2304,6.2382,6.2226,6.2304,36200.0
2010-11-15 14:00:00,7.99,8.0,7.97,7.98,37900.0,6.2304,6.2382,6.2148,6.2226,37900.0
2010-11-15 14:30:00,7.97,8.01,7.97,8.0,82100.0,6.2148,6.246,6.2148,6.2382,82100.0
2010-11-15 15:00:00,7.99,8.0,7.97,7.99,72900.0,6.2304,6.2382,6.2148,6.2304,72900.0
2010-11-15 15:30:00,8.0,8.0,7.96,7.97,129500.0,6.2382,6.2382,6.207,6.2148,129500.0
2010-11-16 09:30:00,7.9,7.92,7.83,7.87,61600.0,6.1602,6.1758,6.1056,6.1368,61600.0
2010-11-16 10:00:00,7.87,7.94,7.87,7.9,50300.0,6.1368,6.1914,6.1368,6.1602,50300.0
2010-11-16 10:30:00,7.91,7.92,7.87,7.91,75800.0,6.168,6.1758,6.1368,6.168,75800.0
2010-11-16 11:00:00,7.91,7.93,7.86,7.87,90000.0,6.168,6.1836,6.129,6.1368,90000.0
2010-11-16 11:30:00,7.88,7.9,7.81,7.82,62000.0,6.1446,6.1602,6.09,6.0978,62000.0
2010-11-16 12:00:00,7.83,7.86,7.81,7.82,51000.0,6.1056,6.129,6.09,6.0978,51000.0
2010-11-16 12:30:00,7.83,7.83,7.8,7.82,44100.0,6.1056,6.1056,6.0822,6.0978,44100.0
2010-11-16 13:00:00,7.83,7.83,7.82,7.82,53800.0,6.1056,6.1056,6.0978,6.0978,53800.0
2010-11-16 13:30:00,7.82,7.83,7.8,7.82,59300.0,6.0978,6.1056,6.0822,6.0978,59300.0
2010-11-16 14:00:00,7.82,7.82,7.8,7.8,59200.0,6.0978,6.0978,6.0822,6.0822,59200.0
2010-11-16 14:30:00,7.8,7.82,7.78,7.82,96400.0,6.0822,6.0978,6.0666,6.0978,96400.0
2010-11-16 15:00:00,7.82,7.84,7.8,7.84,81600.0,6.0978,6.1134,6.0822,6.1134,81600.0
2010-11-16 15:30:00,7.83,7.86,7.82,7.85,132800.0,6.1056,6.129,6.0978,6.1212,132800.0
2010-11-17 09:30:00,7.86,7.9,7.79,7.89,40800.0,6.129,6.1602,6.0744,6.1524,40800.0
2010-11-17 10:00:00,7.9,7.93,7.87,7.87,38900.0,6.1602,6.1836,6.1368,6.1368,38900.0
2010-11-17 10:30:00,7.88,7.91,7.85,7.89,54200.0,6.1446,6.168,6.1212,6.1524,54200.0
2010-11-17 11:00:00,7.89,7.94,7.89,7.93,38300.0,6.1524,6.1914,6.1524,6.1836,38300.0
2010-11-17 11:30:00,7.93,7.97,7.93,7.95,73800.0,6.1836,6.2148,6.1836,6.1992,73800.0
2010-11-17 12:00:00,7.95,7.96,7.89,7.89,35500.0,6.1992,6.207,6.1524,6.1524,35500.0
2010-11-17 12:30:00,7.89,7.92,7.87,7.92,41900.0,6.1524,6.1758,6.1368,6.1758,41900.0
2010-11-17 13:00:00,7.92,7.95,7.91,7.94,20100.0,6.1758,6.1992,6.168,6.1914,20100.0
2010-11-17 13:30:00,7.95,7.97,7.94,7.96,24000.0,6.1992,6.2148,6.1914,6.207,24000.0
2010-11-17 14:00:00,7.97,7.97,7.93,7.93,51400.0,6.2148,6.2148,6.1836,6.1836,51400.0
2010-11-17 14:30:00,7.93,7.97,7.93,7.96,46100.0,6.1836,6.2148,6.1836,6.207,46100.0
2010-11-17 15:00:00,7.97,7.97,7.91,7.92,50000.0,6.2148,6.2148,6.168,6.1758,50000.0
2010-11-17 15:30:00,7.92,7.96,7.91,7.96,184100.0,6.1758,6.207,6.168,6.207,184100.0
2010-11-18 09:30:00,8.04,8.05,7.96,7.98,56200.0,6.2694,6.2772,6.207,6.2226,56200.0
2010-11-18 10:00:00,7.98,8.02,7.98,8.01,180800.0,6.2226,6.2538,6.2226,6.246,180800.0
2010-11-18 10:30:00,8.01,8.03,8.0,8.0,46200.0,6.246,6.2616,6.2382,6.2382,46200.0
2010-11-18 11:00:00,8.0,8.02,8.0,8.0,36800.0,6.2382,6.2538,6.2382,6.2382,36800.0
2010-11-18 11:30:00,8.01,8.02,7.99,7.99,37100.0,6.246,6.2538,6.2304,6.2304,37100.0
2010-11-18 12:00:00,8.0,8.02,7.99,8.01,51600.0,6.2382,6.2538,6.2304,6.246,51600.0
2010-11-18 12:30:00,8.01,8.02,8.0,8.01,34100.0,6.246,6.2538,6.2382,6.246,34100.0
2010-11-18 13:00:00,8.01,8.04,8.01,8.01,35000.0,6.246,6.2694,6.246,6.246,35000.0
2010-11-18 13:30:00,8.01,8.01,7.98,7.99,83300.0,6.246,6.246,6.2226,6.2304,83300.0
2010-11-18 14:00:00,7.99,8.0,7.98,8.0,90400.0,6.2304,6.2382,6.2226,6.2382,90400.0
2010-11-18 14:30:00,7.99,8.0,7.99,7.99,34500.0,6.2304,6.2382,6.2304,6.2304,34500.0
2010-11-18 15:00:00,8.0,8.0,7.97,7.97,40100.0,6.2382,6.2382,6.2148,6.2148,40100.0
2010-11-18 15:30:00,7.97,7.98,7.95,7.96,74200.0,6.2148,6.2226,6.1992,6.207,74200.0
2010-11-19 09:30:00,7.89,7.96,7.86,7.89,52600.0,6.1524,6.207,6.129,6.1524,52600.0
2010-11-19 10:00:00,7.89,7.96,7.89,7.96,45400.0,6.1524,6.207,6.1524,6.207,45400.0
2010-11-19 10:30:00,7.96,8.0,7.95,8.0,47200.0,6.207,6.2382,6.1992,6.2382,47200.0
2010-11-19 11:00:00,7.99,8.02,7.99,8.02,97500.0,6.2304,6.2538,6.2304,6.2538,97500.0
2010-11-19 11:30:00,8.02,8.03,8.0,8.02,67500.0,6.2538,6.2616,6.2382,6.2538,67500.0
2010-11-19 12:00:00,8.02,8.04,8.01,8.02,94800.0,6.2538,6.2694,6.246,6.2538,94800.0
2010-11-19 12:30:00,8.02,8.03,8.02,8.02,30800.0,6.2538,6.2616,6.2538,6.2538,30800.0
2010-11-19 13:00:00,8.02,8.05,8.02,8.03,48500.0,6.2538,6.2772,6.2538,6.2616,48500.0
2010-11-19 13:30:00,8.03,8.04,8.02,8.04,43800.0,6.2616,6.2694,6.2538,6.2694,43800.0
2010-11-19 14:00:00,8.04,8.05,8.02,8.04,46800.0,6.2694,6.2772,6.2538,6.2694,46800.0
2010-11-19 14:30:00,8.04,8.05,8.02,8.03,81500.0,6.2694,6.2772,6.2538,6.2616,81500.0
2010-11-19 15:00:00,8.03,8.03,8.0,8.0,77100.0,6.2616,6.2616,6.2382,6.2382,77100.0
2010-11-19 15:30:00,8.0,8.04,8.0,8.01,183200.0,6.2382,6.2694,6.2382,6.246,183200.0
2010-11-22 09:30:00,7.94,8.05,7.92,8.05,47900.0,6.1914,6.2772,6.1758,6.2772,47900.0
2010-11-22 10:00:00,8.05,8.07,8.0,8.0,57600.0,6.2772,6.2928,6.2382,6.2382,57600.0
2010-11-22 10:30:00,8.0,8.03,7.98,8.01,27200.0,6.2382,6.2616,6.2226,6.246,27200.0
2010-11-22 11:00:00,8.01,8.03,8.0,8.03,29200.0,6.246,6.2616,6.2382,6.2616,29200.0
2010-11-22 11:30:00,8.03,8.06,8.03,8.05,21100.0,6.2616,6.285,6.2616,6.2772,21100.0
2010-11-22 12:00:00,8.05,8.05,8.0,8.0,27200.0,6.2772,6.2772,6.2382,6.2382,27200.0
2010-11-22 12:30:00,8.0,8.01,7.96,7.97,21400.0,6.2382,6.246,6.207,6.2148,21400.0
2010-11-22 13:00:00,7.97,8.0,7.97,7.99,19800.0,6.2148,6.2382,6.2148,6.2304,19800.0
2010-11-22 13:30:00,7.99,8.02,7.99,8.01,25000.0,6.2304,6.2538,6.2304,6.246,25000.0
2010-11-22 14:00:00,8.01,8.05,8.01,8.03,33500.0,6.246,6.2772,6.246,6.2616,33500.0
2010-11-22 14:30:00,8.03,8.06,8.02,8.05,37200.0,6.2616,6.285,6.2538,6.2772,37200.0
2010-11-22 15:00:00,8.06,8.07,7.99,7.99,109900.0,6.285,6.2928,6.2304,6.2304,109900.0
2010-11-22 15:30:00,8.0,8.02,7.99,8.02,126400.0,6.2382,6.2538,6.2304,6.2538,126400.0
2010-11-23 09:30:00,7.91,7.96,7.9,7.92,33200.0,6.168,6.207,6.1602,6.1758,33200.0
2010-11-23 10:00:00,7.92,7.96,7.91,7.93,34000.0,6.1758,6.207,6.168,6.1836,34000.0
2010-11-23 10:30:00,7.94,7.95,7.92,7.95,23300.0,6.1914,6.1992,6.1758,6.1992,23300.0
2010-11-23 11:00:00,7.95,7.96,7.87,7.87,59400.0,6.1992,6.207,6.1368,6.1368,59400.0
2010-11-23 11:30:00,7.87,7.91,7.86,7.9,41100.0,6.1368,6.168,6.129,6.1602,41100.0
2010-11-23 12:00:00,7.9,7.93,7.89,7.92,42300.0,6.1602,6.1836,6.1524,6.1758,42300.0
2010-11-23 12:30:00,7.93,7.98,7.92,7.97,61400.0,6.1836,6.2226,6.1758,6.2148,61400.0
2010-11-23 13:00:00,7.97,7.97,7.95,7.95,20600.0,6.2148,6.2148,6.1992,6.1992,20600.0
2010-11-23 13:30:00,7.96,7.97,7.94,7.94,55000.0,6.207,6.2148,6.1914,6.1914,55000.0
2010-11-23 14:00:00,7.95,7.98,7.95,7.96,68200.0,6.1992,6.2226,6.1992,6.207,68200.0
2010-11-23 14:30:00,7.96,7.96,7.94,7.95,54200.0,6.207,6.207,6.1914,6.1992,54200.0
2010-11-23 15:00:00,7.95,7.97,7.94,7.96,73000.0,6.1992,6.2148,6.1914,6.207,73000.0
2010-11-23 15:30:00,7.96,8.0,7.96,7.97,303500.0,6.207,6.2382,6.207,6.2148,303500.0
2010-11-24 09:30:00,8.01,8.04,7.97,8.03,45600.0,6.246,6.2694,6.2148,6.2616,45600.0
2010-11-24 10:00:00,8.03,8.06,8.0,8.05,89500.0,6.2616,6.285,6.2382,6.2772,89500.0
2010-11-24 10:30:00,8.06,8.06,8.02,8.04,44800.0,6.285,6.285,6.2538,6.2694,44800.0
2010-11-24 11:00:00,8.04,8.07,8.03,8.06,35900.0,6.2694,6.2928,6.2616,6.285,35900.0
2010-11-24 11:30:00,8.06,8.09,8.06,8.08,54400.0,6.285,6.3084,6.285,6.3006,54400.0
2010-11-24 12:00:00,8.08,8.1,8.08,8.09,24700.0,6.3006,6.3162,6.3006,6.3084,24700.0
2010-11-24 12:30:00,8.09,8.1,8.08,8.1,31300.0,6.3084,6.3162,6.3006,6.3162,31300.0
2010-11-24 13:00:00,8.1,8.14,8.09,8.13,66900.0,6.3162,6.3473,6.3084,6.3396,66900.0
2010-11-24 13:30:00,8.13,8.17,8.13,8.15,65700.0,6.3396,6.3707,6.3396,6.3551,65700.0
2010-11-24 14:00:00,8.15,8.17,8.14,8.17,51900.0,6.3551,6.3707,6.3473,6.3707,51900.0
2010-11-24 14:30:00,8.17,8.2,8.17,8.19,108300.0,6.3707,6.3941,6.3707,6.3863,108300.0
2010-11-24 15:00:00,8.19,8.19,8.13,8.14,106900.0,6.3863,6.3863,6.3396,6.3473,106900.0
2010-11-24 15:30:00,8.14,8.16,8.13,8.15,400300.0,6.3473,6.3629,6.3396,6.3551,400300.0
2010-11-26 09:30:00,8.08,8.17,8.08,8.17,24700.0,6.3006,6.3707,6.3006,6.3707,24700.0
2010-11-26 10:00:00,8.17,8.19,8.16,8.18,25100.0,6.3707,6.3863,6.3629,6.3785,25100.0
2010-11-26 10:30:00,8.18,8.18,8.14,8.14,42700.0,6.3785,6.3785,6.3473,6.3473,42700.0
2010-11-26 11:00:00,8.13,8.18,8.13,8.18,33400.0,6.3396,6.3785,6.3396,6.3785,33400.0
2010-11-26 11:30:00,8.18,8.2,8.16,8.19,39200.0,6.3785,6.3941,6.3629,6.3863,39200.0
2010-11-26 12:00:00,8.19,8.21,8.18,8.2,37700.0,6.3863,6.4019,6.3785,6.3941,37700.0
2010-11-26 12:30:00,8.2,8.23,8.18,8.22,186200.0,6.3941,6.4175,6.3785,6.4097,186200.0
2010-11-29 09:30:00,8.12,8.18,8.07,8.07,63200.0,6.3318,6.3785,6.2928,6.2928,63200.0
2010-11-29 10:00:00,8.08,8.08,8.04,8.06,36500.0,6.3006,6.3006,6.2694,6.285,36500.0
2010-11-29 10:30:00,8.06,8.09,8.05,8.06,80700.0,6.285,6.3084,6.2772,6.285,80700.0
2010-11-29 11:00:00,8.07,8.13,8.07,8.13,88600.0,6.2928,6.3396,6.2928,6.3396,88600.0
2010-11-29 11:30:00,8.13,8.15,8.11,8.12,103200.0,6.3396,6.3551,6.324,6.3318,103200.0
2010-11-29 12:00:00,8.12,8.15,8.12,8.13,83800.0,6.3318,6.3551,6.3318,6.3396,83800.0
2010-11-29 12:30:00,8.13,8.14,8.12,8.13,39700.0,6.3396,6.3473,6.3318,6.3396,39700.0
2010-11-29 13:00:00,8.13,8.14,8.12,8.12,37900.0,6.3396,6.3473,6.3318,6.3318,37900.0
2010-11-29 13:30:00,8.12,8.13,8.1,8.12,21100.0,6.3318,6.3396,6.3162,6.3318,21100.0
2010-11-29 14:00:00,8.12,8.13,8.09,8.12,53900.0,6.3318,6.3396,6.3084,6.3318,53900.0
2010-11-29 14:30:00,8.12,8.16,8.11,8.16,43700.0,6.3318,6.3629,6.324,6.3629,43700.0
2010-11-29 15:00:00,8.17,8.18,8.15,8.17,42500.0,6.3707,6.3785,6.3551,6.3707,42500.0
2010-11-29 15:30:00,8.17,8.21,8.15,8.21,307500.0,6.3707,6.4019,6.3551,6.4019,307500.0
2010-11-30 09:30:00,8.14,8.15,8.06,8.13,64700.0,6.3473,6.3551,6.285,6.3396,64700.0
2010-11-30 10:00:00,8.14,8.19,8.1,8.13,99900.0,6.3473,6.3863,6.3162,6.3396,99900.0
2010-11-30 10:30:00,8.13,8.13,8.1,8.1,104300.0,6.3396,6.3396,6.3162,6.3162,104300.0
2010-11-30 11:00:00,8.11,8.12,8.03,8.03,129300.0,6.324,6.3318,6.2616,6.2616,129300.0
2010-11-30 11:30:00,8.03,8.05,8.02,8.05,66300.0,6.2616,6.2772,6.2538,6.2772,66300.0
2010-11-30 12:00:00,8.05,8.06,8.03,8.04,39300.0,6.2772,6.285,6.2616,6.2694,39300.0
2010-11-30 12:30:00,8.05,8.05,8.03,8.04,44300.0,6.2772,6.2772,6.2616,6.2694,44300.0
2010-11-30 13:00:00,8.05,8.09,8.03,8.07,73700.0,6.2772,6.3084,6.2616,6.2928,73700.0
2010-11-30 13:30:00,8.07,8.08,8.06,8.06,57700.0,6.2928,6.3006,6.285,6.285,57700.0
2010-11-30 14:00:00,8.06,8.07,8.05,8.05,42000.0,6.285,6.2928,6.2772,6.2772,42000.0
2010-11-30 14:30:00,8.05,8.08,8.04,8.06,42800.0,6.2772,6.3006,6.2694,6.285,42800.0
2010-11-30 15:00:00,8.06,8.07,8.03,8.04,82300.0,6.285,6.2928,6.2616,6.2694,82300.0
2010-11-30 15:30:00,8.04,8.06,8.0,8.05,285000.0,6.2694,6.285,6.2382,6.2772,285000.0
2010-12-01 09:30:00,8.18,8.28,8.13,8.27,97200.0,6.3785,6.4565,6.3396,6.4487,97200.0
2010-12-01 10:00:00,8.28,8.28,8.18,8.18,95800.0,6.4565,6.4565,6.3785,6.3785,95800.0
2010-12-01 10:30:00,8.18,8.19,8.17,8.18,34700.0,6.3785,6.3863,6.3707,6.3785,34700.0
2010-12-01 11:00:00,8.19,8.2,8.18,8.19,39000.0,6.3863,6.3941,6.3785,6.3863,39000.0
2010-12-01 11:30:00,8.2,8.22,8.19,8.21,55300.0,6.3941,6.4097,6.3863,6.4019,55300.0
2010-12-01 12:00:00,8.21,8.22,8.2,8.2,80000.0,6.4019,6.4097,6.3941,6.3941,80000.0
2010-12-01 12:30:00,8.21,8.22,8.2,8.21,47000.0,6.4019,6.4097,6.3941,6.4019,47000.0
2010-12-01 13:00:00,8.22,8.24,8.19,8.2,64200.0,6.4097,6.4253,6.3863,6.3941,64200.0
2010-12-01 13:30:00,8.2,8.22,8.19,8.21,32900.0,6.3941,6.4097,6.3863,6.4019,32900.0
2010-12-01 14:00:00,8.2,8.21,8.2,8.2,32900.0,6.3941,6.4019,6.3941,6.3941,32900.0
2010-12-01 14:30:00,8.2,8.23,8.2,8.23,55200.0,6.3941,6.4175,6.3941,6.4175,55200.0
2010-12-01 15:00:00,8.23,8.23,8.2,8.21,106800.0,6.4175,6.4175,6.3941,6.4019,106800.0
2010-12-01 15:30:00,8.2,8.21,8.17,8.17,262600.0,6.3941,6.4019,6.3707,6.3707,262600.0
2010-12-02 09:30:00,8.16,8.25,8.16,8.24,47300.0,6.3629,6.4331,6.3629,6.4253,47300.0
2010-12-02 10:00:00,8.24,8.26,8.24,8.24,50300.0,6.4253,6.4409,6.4253,6.4253,50300.0
2010-12-02 10:30:00,8.24,8.25,8.21,8.23,61700.0,6.4253,6.4331,6.4019,6.4175,61700.0
2010-12-02 11:00:00,8.23,8.23,8.18,8.22,94200.0,6.4175,6.4175,6.3785,6.4097,94200.0
2010-12-02 11:30:00,8.22,8.23,8.2,8.2,23800.0,6.4097,6.4175,6.3941,6.3941,23800.0
2010-12-02 12:00:00,8.2,8.21,8.18,8.18,54200.0,6.3941,6.4019,6.3785,6.3785,54200.0
2010-12-02 12:30:00,8.18,8.21,8.18,8.19,83200.0,6.3785,6.4019,6.3785,6.3863,83200.0
2010-12-02 13:00:00,8.19,8.2,8.18,8.2,37200.0,6.3863,6.3941,6.3785,6.3941,37200.0
2010-12-02 13:30:00,8.2,8.22,8.19,8.22,57900.0,6.3941,6.4097,6.3863,6.4097,57900.0
2010-12-02 14:00:00,8.22,8.23,8.21,8.23,62000.0,6.4097,6.4175,6.4019,6.4175,62000.0
2010-12-02 14:30:00,8.23,8.23,8.22,8.22,38100.0,6.4175,6.4175,6.4097,6.4097,38100.0
2010-12-02 15:00:00,8.22,8.22,8.19,8.19,86100.0,6.4097,6.4097,6.3863,6.3863,86100.0
2010-12-02 15:30:00,8.19,8.2,8.16,8.17,335200.0,6.3863,6.3941,6.3629,6.3707,335200.0
2010-12-03 09:30:00,8.15,8.2,8.07,8.15,68000.0,6.3551,6.3941,6.2928,6.3551,68000.0
2010-12-03 10:00:00,8.15,8.18,8.12,8.13,50200.0,6.3551,6.3785,6.3318,6.3396,50200.0
2010-12-03 10:30:00,8.12,8.13,8.09,8.11,100000.0,6.3318,6.3396,6.3084,6.324,100000.0
2010-12-03 11:00:00,8.11,8.13,8.09,8.09,60600.0,6.324,6.3396,6.3084,6.3084,60600.0
2010-12-03 11:30:00,8.1,8.1,8.08,8.09,36600.0,6.3162,6.3162,6.3006,6.3084,36600.0
2010-12-03 12:00:00,8.09,8.1,8.08,8.09,53500.0,6.3084,6.3162,6.3006,6.3084,53500.0
2010-12-03 12:30:00,8.1,8.11,8.08,8.1,64200.0,6.3162,6.324,6.3006,6.3162,64200.0
2010-12-03 13:00:00,8.11,8.15,8.1,8.11,71200.0,6.324,6.3551,6.3162,6.324,71200.0
2010-12-03 13:30:00,8.12,8.12,8.09,8.1,55100.0,6.3318,6.3318,6.3084,6.3162,55100.0
2010-12-03 14:00:00,8.11,8.11,8.09,8.1,68500.0,6.324,6.324,6.3084,6.3162,68500.0
2010-12-03 14:30:00,8.1,8.15,8.1,8.14,68800.0,6.3162,6.3551,6.3162,6.3473,68800.0
2010-12-03 15:00:00,8.14,8.14,8.08,8.1,229100.0,6.3473,6.3473,6.3006,6.3162,229100.0
2010-12-03 15:30:00,8.1,8.13,8.09,8.11,220800.0,6.3162,6.3396,6.3084,6.324,220800.0
2010-12-06 09:30:00,8.08,8.17,8.07,8.16,60300.0,6.3006,6.3707,6.2928,6.3629,60300.0
2010-12-06 10:00:00,8.16,8.22,8.15,8.22,55700.0,6.3629,6.4097,6.3551,6.4097,55700.0
2010-12-06 10:30:00,8.22,8.22,8.19,8.2,62100.0,6.4097,6.4097,6.3863,6.3941,62100.0
2010-12-06 11:00:00,8.21,8.24,8.2,8.24,30200.0,6.4019,6.4253,6.3941,6.4253,30200.0
2010-12-06 11:30:00,8.23,8.24,8.18,8.2,60200.0,6.4175,6.4253,6.3785,6.3941,60200.0
2010-12-06 12:00:00,8.2,8.22,8.19,8.22,17800.0,6.3941,6.4097,6.3863,6.4097,17800.0
2010-12-06 12:30:00,8.22,8.23,8.22,8.23,24500.0,6.4097,6.4175,6.4097,6.4175,24500.0
2010-12-06 13:00:00,8.23,8.24,8.22,8.24,30100.0,6.4175,6.4253,6.4097,6.4253,30100.0
2010-12-06 13:30:00,8.23,8.27,8.23,8.26,31700.0,6.4175,6.4487,6.4175,6.4409,31700.0
2010-12-06 14:00:00,8.26,8.26,8.25,8.26,25400.0,6.4409,6.4409,6.4331,6.4409,25400.0
2010-12-06 14:30:00,8.25,8.27,8.25,8.26,33100.0,6.4331,6.4487,6.4331,6.4409,33100.0
2010-12-06 15:00:00,8.26,8.28,8.26,8.27,44900.0,6.4409,6.4565,6.4409,6.4487,44900.0
2010-12-06 15:30:00,8.28,8.29,8.24,8.25,171000.0,6.4565,6.4643,6.4253,6.4331,171000.0
2010-12-07 09:30:00,8.3,8.3,8.24,8.27,60500.0,6.4721,6.4721,6.4253,6.4487,60500.0
2010-12-07 10:00:00,8.26,8.3,8.24,8.28,45700.0,6.4409,6.4721,6.4253,6.4565,45700.0
2010-12-07 10:30:00,8.29,8.35,8.28,8.34,53500.0,6.4643,6.5111,6.4565,6.5033,53500.0
2010-12-07 11:00:00,8.34,8.34,8.3,8.3,34200.0,6.5033,6.5033,6.4721,6.4721,34200.0
2010-12-07 11:30:00,8.3,8.33,8.3,8.32,51500.0,6.4721,6.4955,6.4721,6.4877,51500.0
2010-12-07 12:00:00,8.33,8.33,8.3,8.31,31700.0,6.4955,6.4955,6.4721,6.4799,31700.0
2010-12-07 12:30:00,8.3,8.33,8.3,8.33,41300.0,6.4721,6.4955,6.4721,6.4955,41300.0
2010-12-07 13:00:00,8.33,8.36,8.33,8.35,58400.0,6.4955,6.5189,6.4955,6.5111,58400.0
2010-12-07 13:30:00,8.34,8.35,8.32,8.33,29800.0,6.5033,6.5111,6.4877,6.4955,29800.0
2010-12-07 14:00:00,8.33,8.33,8.31,8.31,37100.0,6.4955,6.4955,6.4799,6.4799,37100.0
2010-12-07 14:30:00,8.31,8.34,8.3,8.3,61700.0,6.4799,6.5033,6.4721,6.4721,61700.0
2010-12-07 15:00:00,8.31,8.31,8.26,8.28,48500.0,6.4799,6.4799,6.4409,6.4565,48500.0
2010-12-07 15:30:00,8.29,8.29,8.24,8.27,124900.0,6.4643,6.4643,6.4253,6.4487,124900.0
2010-12-08 09:30:00,8.27,8.33,8.24,8.27,51900.0,6.4487,6.4955,6.4253,6.4487,51900.0
2010-12-08 10:00:00,8.27,8.27,8.24,8.24,39000.0,6.4487,6.4487,6.4253,6.4253,39000.0
2010-12-08 10:30:00,8.25,8.27,8.22,8.27,35400.0,6.4331,6.4487,6.4097,6.4487,35400.0
2010-12-08 11:00:00,8.28,8.3,8.26,8.27,39800.0,6.4565,6.4721,6.4409,6.4487,39800.0
2010-12-08 11:30:00,8.26,8.28,8.24,8.25,40200.0,6.4409,6.4565,6.4253,6.4331,40200.0
2010-12-08 12:00:00,8.25,8.27,8.24,8.27,34100.0,6.4331,6.4487,6.4253,6.4487,34100.0
2010-12-08 12:30:00,8.27,8.28,8.26,8.28,13500.0,6.4487,6.4565,6.4409,6.4565,13500.0
2010-12-08 13:00:00,8.28,8.3,8.27,8.3,22800.0,6.4565,6.4721,6.4487,6.4721,22800.0
2010-12-08 13:30:00,8.31,8.32,8.26,8.27,62600.0,6.4799,6.4877,6.4409,6.4487,62600.0
2010-12-08 14:00:00,8.27,8.29,8.27,8.28,25800.0,6.4487,6.4643,6.4487,6.4565,25800.0
2010-12-08 14:30:00,8.28,8.29,8.25,8.25,41200.0,6.4565,6.4643,6.4331,6.4331,41200.0
2010-12-08 15:00:00,8.25,8.3,8.25,8.29,68900.0,6.4331,6.4721,6.4331,6.4643,68900.0
2010-12-08 15:30:00,8.3,8.31,8.26,8.28,211000.0,6.4721,6.4799,6.4409,6.4565,211000.0
2010-12-09 09:30:00,8.32,8.38,8.3,8.33,62800.0,6.4877,6.5345,6.4721,6.4955,62800.0
2010-12-09 10:00:00,8.32,8.35,8.32,8.35,35800.0,6.4877,6.5111,6.4877,6.5111,35800.0
2010-12-09 10:30:00,8.35,8.35,8.31,8.32,40200.0,6.5111,6.5111,6.4799,6.4877,40200.0
2010-12-09 11:00:00,8.31,8.32,8.28,8.28,56800.0,6.4799,6.4877,6.4565,6.4565,56800.0
2010-12-09 11:30:00,8.29,8.29,8.24,8.26,97700.0,6.4643,6.4643,6.4253,6.4409,97700.0
2010-12-09 12:00:00,8.26,8.28,8.25,8.28,56400.0,6.4409,6.4565,6.4331,6.4565,56400.0
2010-12-09 12:30:00,8.28,8.3,8.27,8.3,36400.0,6.4565,6.4721,6.4487,6.4721,36400.0
2010-12-09 13:00:00,8.3,8.33,8.29,8.33,37400.0,6.4721,6.4955,6.4643,6.4955,37400.0
2010-12-09 13:30:00,8.33,8.36,8.33,8.35,58500.0,6.4955,6.5189,6.4955,6.5111,58500.0
2010-12-09 14:00:00,8.35,8.36,8.33,8.35,45400.0,6.5111,6.5189,6.4955,6.5111,45400.0
2010-12-09 14:30:00,8.35,8.36,8.34,8.35,49000.0,6.5111,6.5189,6.5033,6.5111,49000.0
2010-12-09 15:00:00,8.35,8.36,8.33,8.35,97000.0,6.5111,6.5189,6.4955,6.5111,97000.0
2010-12-09 15:30:00,8.35,8.39,8.35,8.38,164500.0,6.5111,6.5423,6.5111,6.5345,164500.0
2010-12-10 09:30:00,8.39,8.45,8.39,8.41,33200.0,6.5423,6.5891,6.5423,6.5579,33200.0
2010-12-10 10:00:00,8.42,8.42,8.39,8.39,23700.0,6.5657,6.5657,6.5423,6.5423,23700.0
2010-12-10 10:30:00,8.39,8.43,8.37,8.42,59100.0,6.5423,6.5735,6.5267,6.5657,59100.0
2010-12-10 11:00:00,8.42,8.43,8.41,8.42,23600.0,6.5657,6.5735,6.5579,6.5657,23600.0
2010-12-10 11:30:00,8.43,8.44,8.42,8.43,32800.0,6.5735,6.5813,6.5657,6.5735,32800.0
2010-12-10 12:00:00,8.44,8.44,8.42,8.43,21200.0,6.5813,6.5813,6.5657,6.5735,21200.0
2010-12-10 12:30:00,8.43,8.45,8.43,8.44,47100.0,6.5735,6.5891,6.5735,6.5813,47100.0
2010-12-10 13:00:00,8.45,8.46,8.44,8.45,39100.0,6.5891,6.5969,6.5813,6.5891,39100.0
2010-12-10 13:30:00,8.45,8.46,8.45,8.45,30200.0,6.5891,6.5969,6.5891,6.5891,30200.0
2010-12-10 14:00:00,8.45,8.47,8.44,8.46,50800.0,6.5891,6.6047,6.5813,6.5969,50800.0
2010-12-10 14:30:00,8.47,8.47,8.45,8.46,38900.0,6.6047,6.6047,6.5891,6.5969,38900.0
2010-12-10 15:00:00,8.46,8.47,8.45,8.46,53900.0,6.5969,6.6047,6.5891,6.5969,53900.0
2010-12-10 15:30:00,8.46,8.48,8.45,8.48,135600.0,6.5969,6.6125,6.5891,6.6125,135600.0
2010-12-13 09:30:00,8.48,8.49,8.43,8.46,75000.0,6.6125,6.6203,6.5735,6.5969,75000.0
2010-12-13 10:00:00,8.46,8.47,8.46,8.46,39700.0,6.5969,6.6047,6.5969,6.5969,39700.0
2010-12-13 10:30:00,8.46,8.47,8.46,8.46,32700.0,6.5969,6.6047,6.5969,6.5969,32700.0
2010-12-13 11:00:00,8.47,8.47,8.44,8.45,62100.0,6.6047,6.6047,6.5813,6.5891,62100.0
2010-12-13 11:30:00,8.45,8.49,8.44,8.48,55600.0,6.5891,6.6203,6.5813,6.6125,55600.0
2010-12-13 12:00:00,8.48,8.49,8.45,8.45,45300.0,6.6125,6.6203,6.5891,6.5891,45300.0
2010-12-13 12:30:00,8.45,8.46,8.45,8.45,20600.0,6.5891,6.5969,6.5891,6.5891,20600.0
2010-12-13 13:00:00,8.45,8.48,8.45,8.46,39100.0,6.5891,6.6125,6.5891,6.5969,39100.0
2010-12-13 13:30:00,8.46,8.47,8.45,8.45,33700.0,6.5969,6.6047,6.5891,6.5891,33700.0
2010-12-13 14:00:00,8.45,8.46,8.45,8.45,64700.0,6.5891,6.5969,6.5891,6.5891,64700.0
2010-12-13 14:30:00,8.45,8.46,8.43,8.43,177000.0,6.5891,6.5969,6.5735,6.5735,177000.0
2010-12-13 15:00:00,8.44,8.44,8.41,8.41,56200.0,6.5813,6.5813,6.5579,6.5579,56200.0
2010-12-13 15:30:00,8.42,8.42,8.38,8.39,200400.0,6.5657,6.5657,6.5345,6.5423,200400.0
2010-12-14 09:30:00,8.42,8.44,8.39,8.4,39900.0,6.5657,6.5813,6.5423,6.5501,39900.0
2010-12-14 10:00:00,8.4,8.41,8.39,8.39,54500.0,6.5501,6.5579,6.5423,6.5423,54500.0
2010-12-14 10:30:00,8.39,8.43,8.39,8.41,36300.0,6.5423,6.5735,6.5423,6.5579,36300.0
2010-12-14 11:00:00,8.41,8.44,8.41,8.43,22800.0,6.5579,6.5813,6.5579,6.5735,22800.0
2010-12-14 11:30:00,8.43,8.44,8.42,8.43,32500.0,6.5735,6.5813,6.5657,6.5735,32500.0
2010-12-14 12:00:00,8.43,8.44,8.41,8.42,43700.0,6.5735,6.5813,6.5579,6.5657,43700.0
2010-12-14 12:30:00,8.43,8.43,8.41,8.43,39000.0,6.5735,6.5735,6.5579,6.5735,39000.0
2010-12-14 13:00:00,8.43,8.44,8.42,8.42,21100.0,6.5735,6.5813,6.5657,6.5657,21100.0
2010-12-14 13:30:00,8.43,8.44,8.42,8.43,21500.0,6.5735,6.5813,6.5657,6.5735,21500.0
2010-12-14 14:00:00,8.43,8.44,8.4,8.4,58600.0,6.5735,6.5813,6.5501,6.5501,58600.0
2010-12-14 14:30:00,8.4,8.41,8.37,8.39,82000.0,6.5501,6.5579,6.5267,6.5423,82000.0
2010-12-14 15:00:00,8.39,8.39,8.35,8.37,61600.0,6.5423,6.5423,6.5111,6.5267,61600.0
2010-12-14 15:30:00,8.37,8.37,8.34,8.34,177100.0,6.5267,6.5267,6.5033,6.5033,177100.0
2010-12-15 09:30:00,8.33,8.42,8.32,8.37,103700.0,6.4955,6.5657,6.4877,6.5267,103700.0
2010-12-15 10:00:00,8.37,8.39,8.36,8.37,52400.0,6.5267,6.5423,6.5189,6.5267,52400.0
2010-12-15 10:30:00,8.36,8.38,8.36,8.36,50000.0,6.5189,6.5345,6.5189,6.5189,50000.0
2010-12-15 11:00:00,8.37,8.38,8.28,8.29,113700.0,6.5267,6.5345,6.4565,6.4643,113700.0
2010-12-15 11:30:00,8.29,8.32,8.28,8.32,55800.0,6.4643,6.4877,6.4565,6.4877,55800.0
2010-12-15 12:00:00,8.32,8.32,8.28,8.31,66800.0,6.4877,6.4877,6.4565,6.4799,66800.0
2010-12-15 12:30:00,8.31,8.32,8.27,8.27,45100.0,6.4799,6.4877,6.4487,6.4487,45100.0
2010-12-15 13:00:00,8.27,8.29,8.25,8.29,63600.0,6.4487,6.4643,6.4331,6.4643,63600.0
2010-12-15 13:30:00,8.29,8.3,8.27,8.27,46400.0,6.4643,6.4721,6.4487,6.4487,46400.0
2010-12-15 14:00:00,8.27,8.28,8.22,8.22,65100.0,6.4487,6.4565,6.4097,6.4097,65100.0
2010-12-15 14:30:00,8.22,8.23,8.2,8.22,114300.0,6.4097,6.4175,6.3941,6.4097,114300.0
2010-12-15 15:00:00,8.23,8.27,8.22,8.25,183200.0,6.4175,6.4487,6.4097,6.4331,183200.0
2010-12-15 15:30:00,8.25,8.28,8.2,8.21,272700.0,6.4331,6.4565,6.3941,6.4019,272700.0
2010-12-16 09:30:00,8.21,8.21,8.15,8.18,52100.0,6.4019,6.4019,6.3551,6.3785,52100.0
2010-12-16 10:00:00,8.18,8.24,8.17,8.24,35900.0,6.3785,6.4253,6.3707,6.4253,35900.0
2010-12-16 10:30:00,8.24,8.25,8.22,8.24,42900.0,6.4253,6.4331,6.4097,6.4253,42900.0
2010-12-16 11:00:00,8.25,8.29,8.24,8.29,33400.0,6.4331,6.4643,6.4253,6.4643,33400.0
2010-12-16 11:30:00,8.29,8.29,8.25,8.26,28400.0,6.4643,6.4643,6.4331,6.4409,28400.0
2010-12-16 12:00:00,8.26,8.26,8.23,8.23,36900.0,6.4409,6.4409,6.4175,6.4175,36900.0
2010-12-16 12:30:00,8.24,8.27,8.23,8.27,29500.0,6.4253,6.4487,6.4175,6.4487,29500.0
2010-12-16 13:00:00,8.27,8.27,8.23,8.23,36500.0,6.4487,6.4487,6.4175,6.4175,36500.0
2010-12-16 13:30:00,8.22,8.24,8.21,8.22,35700.0,6.4097,6.4253,6.4019,6.4097,35700.0
2010-12-16 14:00:00,8.23,8.23,8.21,8.21,43400.0,6.4175,6.4175,6.4019,6.4019,43400.0
2010-12-16 14:30:00,8.21,8.22,8.17,8.17,108300.0,6.4019,6.4097,6.3707,6.3707,108300.0
2010-12-16 15:00:00,8.17,8.18,8.15,8.16,101700.0,6.3707,6.3785,6.3551,6.3629,101700.0
2010-12-16 15:30:00,8.17,8.19,8.16,8.19,159500.0,6.3707,6.3863,6.3629,6.3863,159500.0
2010-12-17 09:30:00,8.19,8.25,8.15,8.15,199200.0,6.3863,6.4331,6.3551,6.3551,199200.0
2010-12-17 10:00:00,8.15,8.21,8.11,8.2,40300.0,6.3551,6.4019,6.324,6.3941,40300.0
2010-12-17 10:30:00,8.21,8.23,8.18,8.2,21300.0,6.4019,6.4175,6.3785,6.3941,21300.0
2010-12-17 11:00:00,8.2,8.22,8.2,8.22,12600.0,6.3941,6.4097,6.3941,6.4097,12600.0
2010-12-17 11:30:00,8.22,8.23,8.22,8.22,17500.0,6.4097,6.4175,6.4097,6.4097,17500.0
2010-12-17 12:00:00,8.23,8.25,8.22,8.25,23000.0,6.4175,6.4331,6.4097,6.4331,23000.0
2010-12-17 12:30:00,8.25,8.27,8.24,8.27,24500.0,6.4331,6.4487,6.4253,6.4487,24500.0
2010-12-17 13:00:00,8.26,8.28,8.26,8.28,20400.0,6.4409,6.4565,6.4409,6.4565,20400.0
2010-12-17 13:30:00,8.27,8.32,8.27,8.3,34100.0,6.4487,6.4877,6.4487,6.4721,34100.0
2010-12-17 14:00:00,8.3,8.34,8.3,8.33,52500.0,6.4721,6.5033,6.4721,6.4955,52500.0
2010-12-17 14:30:00,8.33,8.34,8.32,8.32,21100.0,6.4955,6.5033,6.4877,6.4877,21100.0
2010-12-17 15:00:00,8.32,8.33,8.31,8.31,27400.0,6.4877,6.4955,6.4799,6.4799,27400.0
2010-12-17 15:30:00,8.31,8.32,8.28,8.29,95200.0,6.4799,6.4877,6.4565,6.4643,95200.0
2010-12-20 09:30:00,8.33,8.33,8.26,8.26,20200.0,6.4955,6.4955,6.4409,6.4409,20200.0
2010-12-20 10:00:00,8.27,8.27,8.22,8.24,34200.0,6.4487,6.4487,6.4097,6.4253,34200.0
2010-12-20 10:30:00,8.24,8.25,8.23,8.24,22000.0,6.4253,6.4331,6.4175,6.4253,22000.0
2010-12-20 11:00:00,8.24,8.25,8.24,8.25,29200.0,6.4253,6.4331,6.4253,6.4331,29200.0
2010-12-20 11:30:00,8.24,8.25,8.24,8.25,14400.0,6.4253,6.4331,6.4253,6.4331,14400.0
2010-12-20 12:00:00,8.25,8.27,8.23,8.23,75000.0,6.4331,6.4487,6.4175,6.4175,75000.0
2010-12-20 12:30:00,8.23,8.25,8.23,8.25,30800.0,6.4175,6.4331,6.4175,6.4331,30800.0
2010-12-20 13:00:00,8.25,8.27,8.25,8.26,34500.0,6.4331,6.4487,6.4331,6.4409,34500.0
2010-12-20 13:30:00,8.27,8.27,8.23,8.23,31700.0,6.4487,6.4487,6.4175,6.4175,31700.0
2010-12-20 14:00:00,8.23,8.28,8.23,8.27,48800.0,6.4175,6.4565,6.4175,6.4487,48800.0
2010-12-20 14:30:00,8.27,8.28,8.26,8.26,23000.0,6.4487,6.4565,6.4409,6.4409,23000.0
2010-12-20 15:00:00,8.27,8.27,8.24,8.25,47300.0,6.4487,6.4487,6.4253,6.4331,47300.0
2010-12-20 15:30:00,8.25,8.27,8.24,8.24,98300.0,6.4331,6.4487,6.4253,6.4253,98300.0
2010-12-21 09:30:00,8.28,8.28,8.21,8.26,84600.0,6.4565,6.4565,6.4019,6.4409,84600.0
2010-12-21 10:00:00,8.26,8.28,8.25,8.27,24400.0,6.4409,6.4565,6.4331,6.4487,24400.0
2010-12-21 10:30:00,8.26,8.28,8.26,8.27,42400.0,6.4409,6.4565,6.4409,6.4487,42400.0
2010-12-21 11:00:00,8.27,8.28,8.26,8.27,37200.0,6.4487,6.4565,6.4409,6.4487,37200.0
2010-12-21 11:30:00,8.28,8.29,8.27,8.28,24100.0,6.4565,6.4643,6.4487,6.4565,24100.0
2010-12-21 12:00:00,8.29,8.32,8.28,8.31,50700.0,6.4643,6.4877,6.4565,6.4799,50700.0
2010-12-21 12:30:00,8.31,8.33,8.31,8.31,37500.0,6.4799,6.4955,6.4799,6.4799,37500.0
2010-12-21 13:00:00,8.32,8.34,8.31,8.34,23200.0,6.4877,6.5033,6.4799,6.5033,23200.0
2010-12-21 13:30:00,8.33,8.33,8.3,8.31,28700.0,6.4955,6.4955,6.4721,6.4799,28700.0
2010-12-21 14:00:00,8.31,8.31,8.29,8.29,25900.0,6.4799,6.4799,6.4643,6.4643,25900.0
2010-12-21 14:30:00,8.29,8.3,8.27,8.28,51100.0,6.4643,6.4721,6.4487,6.4565,51100.0
2010-12-21 15:00:00,8.28,8.29,8.28,8.29,35400.0,6.4565,6.4643,6.4565,6.4643,35400.0
2010-12-21 15:30:00,8.29,8.3,8.29,8.3,63700.0,6.4643,6.4721,6.4643,6.4721,63700.0
2010-12-22 09:30:00,8.31,8.37,8.28,8.31,54100.0,6.4799,6.5267,6.4565,6.4799,54100.0
2010-12-22 10:00:00,8.31,8.32,8.29,8.3,88100.0,6.4799,6.4877,6.4643,6.4721,88100.0
2010-12-22 10:30:00,8.3,8.33,8.3,8.33,46700.0,6.4721,6.4955,6.4721,6.4955,46700.0
2010-12-22 11:00:00,8.33,8.34,8.32,8.33,30400.0,6.4955,6.5033,6.4877,6.4955,30400.0
2010-12-22 11:30:00,8.34,8.34,8.3,8.3,40300.0,6.5033,6.5033,6.4721,6.4721,40300.0
2010-12-22 12:00:00,8.31,8.31,8.28,8.29,24400.0,6.4799,6.4799,6.4565,6.4643,24400.0
2010-12-22 12:30:00,8.29,8.3,8.28,8.29,32000.0,6.4643,6.4721,6.4565,6.4643,32000.0
2010-12-22 13:00:00,8.29,8.32,8.29,8.29,58600.0,6.4643,6.4877,6.4643,6.4643,58600.0
2010-12-22 13:30:00,8.29,8.31,8.29,8.3,35400.0,6.4643,6.4799,6.4643,6.4721,35400.0
2010-12-22 14:00:00,8.3,8.3,8.29,8.3,61400.0,6.4721,6.4721,6.4643,6.4721,61400.0
2010-12-22 14:30:00,8.3,8.31,8.29,8.3,113400.0,6.4721,6.4799,6.4643,6.4721,113400.0
2010-12-22 15:00:00,8.3,8.31,8.28,8.3,95400.0,6.4721,6.4799,6.4565,6.4721,95400.0
2010-12-22 15:30:00,8.3,8.31,8.29,8.3,139400.0,6.4721,6.4799,6.4643,6.4721,139400.0
2010-12-23 09:30:00,8.32,8.35,8.28,8.34,43200.0,6.4877,6.5111,6.4565,6.5033,43200.0
2010-12-23 10:00:00,8.35,8.37,8.34,8.36,27000.0,6.5111,6.5267,6.5033,6.5189,27000.0
2010-12-23 10:30:00,8.36,8.37,8.29,8.29,92300.0,6.5189,6.5267,6.4643,6.4643,92300.0
2010-12-23 11:00:00,8.29,8.33,8.29,8.32,96300.0,6.4643,6.4955,6.4643,6.4877,96300.0
2010-12-23 11:30:00,8.32,8.32,8.31,8.32,22500.0,6.4877,6.4877,6.4799,6.4877,22500.0
2010-12-23 12:00:00,8.31,8.32,8.3,8.31,43300.0,6.4799,6.4877,6.4721,6.4799,43300.0
2010-12-23 12:30:00,8.31,8.36,8.3,8.35,58000.0,6.4799,6.5189,6.4721,6.5111,58000.0
2010-12-23 13:00:00,8.35,8.36,8.33,8.34,29000.0,6.5111,6.5189,6.4955,6.5033,29000.0
2010-12-23 13:30:00,8.34,8.35,8.32,8.32,38800.0,6.5033,6.5111,6.4877,6.4877,38800.0
2010-12-23 14:00:00,8.32,8.34,8.32,8.34,33100.0,6.4877,6.5033,6.4877,6.5033,33100.0
2010-12-23 14:30:00,8.34,8.34,8.3,8.31,50200.0,6.5033,6.5033,6.4721,6.4799,50200.0
2010-12-23 15:00:00,8.3,8.32,8.3,8.31,50700.0,6.4721,6.4877,6.4721,6.4799,50700.0
2010-12-23 15:30:00,8.32,8.32,8.28,8.29,148800.0,6.4877,6.4877,6.4565,6.4643,148800.0
2010-12-27 09:30:00,8.22,8.28,8.22,8.26,26300.0,6.4097,6.4565,6.4097,6.4409,26300.0
2010-12-27 10:00:00,8.26,8.31,8.25,8.29,22300.0,6.4409,6.4799,6.4331,6.4643,22300.0
2010-12-27 10:30:00,8.3,8.3,8.28,8.3,13000.0,6.4721,6.4721,6.4565,6.4721,13000.0
2010-12-27 11:00:00,8.3,8.31,8.29,8.3,24800.0,6.4721,6.4799,6.4643,6.4721,24800.0
2010-12-27 11:30:00,8.3,8.32,8.29,8.31,16700.0,6.4721,6.4877,6.4643,6.4799,16700.0
2010-12-27 12:00:00,8.31,8.32,8.3,8.32,12900.0,6.4799,6.4877,6.4721,6.4877,12900.0
2010-12-27 12:30:00,8.32,8.33,8.31,8.32,12200.0,6.4877,6.4955,6.4799,6.4877,12200.0
2010-12-27 13:00:00,8.33,8.36,8.32,8.35,30200.0,6.4955,6.5189,6.4877,6.5111,30200.0
2010-12-27 13:30:00,8.36,8.37,8.35,8.36,32400.0,6.5189,6.5267,6.5111,6.5189,32400.0
2010-12-27 14:00:00,8.36,8.37,8.33,8.35,23100.0,6.5189,6.5267,6.4955,6.5111,23100.0
2010-12-27 14:30:00,8.35,8.35,8.34,8.35,24300.0,6.5111,6.5111,6.5033,6.5111,24300.0
2010-12-27 15:00:00,8.34,8.35,8.34,8.35,32600.0,6.5033,6.5111,6.5033,6.5111,32600.0
2010-12-27 15:30:00,8.35,8.35,8.33,8.35,79800.0,6.5111,6.5111,6.4955,6.5111,79800.0
2010-12-28 09:30:00,8.32,8.32,8.29,8.32,26200.0,6.4877,6.4877,6.4643,6.4877,26200.0
2010-12-28 10:00:00,8.31,8.32,8.25,8.3,38900.0,6.4799,6.4877,6.4331,6.4721,38900.0
2010-12-28 10:30:00,8.3,8.3,8.29,8.3,24200.0,6.4721,6.4721,6.4643,6.4721,24200.0
2010-12-28 11:00:00,8.29,8.3,8.29,8.3,14000.0,6.4643,6.4721,6.4643,6.4721,14000.0
2010-12-28 11:30:00,8.3,8.3,8.26,8.26,28700.0,6.4721,6.4721,6.4409,6.4409,28700.0
2010-12-28 12:00:00,8.26,8.27,8.26,8.27,21300.0,6.4409,6.4487,6.4409,6.4487,21300.0
2010-12-28 12:30:00,8.27,8.27,8.26,8.27,18200.0,6.4487,6.4487,6.4409,6.4487,18200.0
2010-12-28 13:00:00,8.27,8.28,8.26,8.26,26200.0,6.4487,6.4565,6.4409,6.4409,26200.0
2010-12-28 13:30:00,8.26,8.27,8.25,8.27,25500.0,6.4409,6.4487,6.4331,6.4487,25500.0
2010-12-28 14:00:00,8.27,8.27,8.26,8.27,31100.0,6.4487,6.4487,6.4409,6.4487,31100.0
2010-12-28 14:30:00,8.26,8.27,8.25,8.26,39300.0,6.4409,6.4487,6.4331,6.4409,39300.0
2010-12-28 15:00:00,8.26,8.28,8.24,8.28,74300.0,6.4409,6.4565,6.4253,6.4565,74300.0
2010-12-28 15:30:00,8.27,8.28,8.26,8.26,52800.0,6.4487,6.4565,6.4409,6.4409,52800.0
2010-12-29 09:30:00,8.25,8.33,8.25,8.31,32100.0,6.4331,6.4955,6.4331,6.4799,32100.0
2010-12-29 10:00:00,8.31,8.35,8.31,8.33,24500.0,6.4799,6.5111,6.4799,6.4955,24500.0
2010-12-29 10:30:00,8.32,8.33,8.29,8.32,15900.0,6.4877,6.4955,6.4643,6.4877,15900.0
2010-12-29 11:00:00,8.32,8.33,8.31,8.31,14600.0,6.4877,6.4955,6.4799,6.4799,14600.0
2010-12-29 11:30:00,8.32,8.33,8.3,8.31,23100.0,6.4877,6.4955,6.4721,6.4799,23100.0
2010-12-29 12:00:00,8.31,8.32,8.29,8.3,20000.0,6.4799,6.4877,6.4643,6.4721,20000.0
2010-12-29 12:30:00,8.3,8.3,8.27,8.27,12700.0,6.4721,6.4721,6.4487,6.4487,12700.0
2010-12-29 13:00:00,8.28,8.28,8.26,8.28,17200.0,6.4565,6.4565,6.4409,6.4565,17200.0
2010-12-29 13:30:00,8.28,8.29,8.25,8.28,20100.0,6.4565,6.4643,6.4331,6.4565,20100.0
2010-12-29 14:00:00,8.27,8.28,8.25,8.27,18900.0,6.4487,6.4565,6.4331,6.4487,18900.0
2010-12-29 14:30:00,8.27,8.29,8.26,8.27,22400.0,6.4487,6.4643,6.4409,6.4487,22400.0
2010-12-29 15:00:00,8.28,8.29,8.27,8.28,23400.0,6.4565,6.4643,6.4487,6.4565,23400.0
2010-12-29 15:30:00,8.28,8.3,8.28,8.29,53200.0,6.4565,6.4721,6.4565,6.4643,53200.0
2010-12-30 09:30:00,8.26,8.34,8.26,8.29,25600.0,6.4409,6.5033,6.4409,6.4643,25600.0
2010-12-30 10:00:00,8.29,8.31,8.28,8.31,23000.0,6.4643,6.4799,6.4565,6.4799,23000.0
2010-12-30 10:30:00,8.31,8.34,8.3,8.34,33300.0,6.4799,6.5033,6.4721,6.5033,33300.0
2010-12-30 11:00:00,8.34,8.36,8.33,8.34,35900.0,6.5033,6.5189,6.4955,6.5033,35900.0
2010-12-30 11:30:00,8.34,8.34,8.3,8.3,32000.0,6.5033,6.5033,6.4721,6.4721,32000.0
2010-12-30 12:00:00,8.31,8.33,8.3,8.31,21900.0,6.4799,6.4955,6.4721,6.4799,21900.0
2010-12-30 12:30:00,8.32,8.33,8.29,8.29,26600.0,6.4877,6.4955,6.4643,6.4643,26600.0
2010-12-30 13:00:00,8.3,8.3,8.29,8.3,10600.0,6.4721,6.4721,6.4643,6.4721,10600.0
2010-12-30 13:30:00,8.3,8.31,8.28,8.28,26000.0,6.4721,6.4799,6.4565,6.4565,26000.0
2010-12-30 14:00:00,8.28,8.29,8.28,8.29,16600.0,6.4565,6.4643,6.4565,6.4643,16600.0
2010-12-30 14:30:00,8.29,8.3,8.27,8.28,46200.0,6.4643,6.4721,6.4487,6.4565,46200.0
2010-12-30 15:00:00,8.28,8.3,8.27,8.3,29000.0,6.4565,6.4721,6.4487,6.4721,29000.0
2010-12-30 15:30:00,8.29,8.3,8.28,8.28,164000.0,6.4643,6.4721,6.4565,6.4565,164000.0
2010-12-31 09:30:00,8.26,8.26,8.18,8.23,35200.0,6.4409,6.4409,6.3785,6.4175,35200.0
2010-12-31 10:00:00,8.23,8.27,8.21,8.27,33400.0,6.4175,6.4487,6.4019,6.4487,33400.0
2010-12-31 10:30:00,8.27,8.28,8.25,8.26,25100.0,6.4487,6.4565,6.4331,6.4409,25100.0
2010-12-31 11:00:00,8.27,8.29,8.26,8.29,22500.0,6.4487,6.4643,6.4409,6.4643,22500.0
2010-12-31 11:30:00,8.28,8.29,8.26,8.27,21700.0,6.4565,6.4643,6.4409,6.4487,21700.0
2010-12-31 12:00:00,8.27,8.29,8.26,8.28,17700.0,6.4487,6.4643,6.4409,6.4565,17700.0
2010-12-31 12:30:00,8.29,8.29,8.25,8.26,28100.0,6.4643,6.4643,6.4331,6.4409,28100.0
2010-12-31 13:00:00,8.26,8.3,8.26,8.3,12900.0,6.4409,6.4721,6.4409,6.4721,12900.0
2010-12-31 13:30:00,8.3,8.32,8.3,8.31,9800.0,6.4721,6.4877,6.4721,6.4799,9800.0
2010-12-31 14:00:00,8.32,8.33,8.31,8.33,11000.0,6.4877,6.4955,6.4799,6.4955,11000.0
2010-12-31 14:30:00,8.33,8.34,8.32,8.34,20000.0,6.4955,6.5033,6.4877,6.5033,20000.0
2010-12-31 15:00:00,8.33,8.35,8.33,8.35,23100.0,6.4955,6.5111,6.4955,6.5111,23100.0
2010-12-31 15:30:00,8.34,8.35,8.25,8.26,139100.0,6.5033,6.5111,6.4331,6.4409,139100.0
2011-01-03 09:30:00,8.3,8.36,8.3,8.35,45400.0,6.4721,6.5189,6.4721,6.5111,45400.0
2011-01-03 10:00:00,8.35,8.38,8.34,8.38,101200.0,6.5111,6.5345,6.5033,6.5345,101200.0
2011-01-03 10:30:00,8.38,8.38,8.35,8.38,71800.0,6.5345,6.5345,6.5111,6.5345,71800.0
2011-01-03 11:00:00,8.38,8.43,8.33,8.36,153600.0,6.5345,6.5735,6.4955,6.5189,153600.0
2011-01-03 11:30:00,8.36,8.37,8.33,8.33,60600.0,6.5189,6.5267,6.4955,6.4955,60600.0
2011-01-03 12:00:00,8.33,8.35,8.31,8.35,23400.0,6.4955,6.5111,6.4799,6.5111,23400.0
2011-01-03 12:30:00,8.35,8.35,8.32,8.33,33900.0,6.5111,6.5111,6.4877,6.4955,33900.0
2011-01-03 13:00:00,8.33,8.33,8.32,8.33,28600.0,6.4955,6.4955,6.4877,6.4955,28600.0
2011-01-03 13:30:00,8.33,8.34,8.29,8.31,44900.0,6.4955,6.5033,6.4643,6.4799,44900.0
2011-01-03 14:00:00,8.31,8.32,8.3,8.32,27300.0,6.4799,6.4877,6.4721,6.4877,27300.0
2011-01-03 14:30:00,8.31,8.34,8.31,8.33,48600.0,6.4799,6.5033,6.4799,6.4955,48600.0
2011-01-03 15:00:00,8.33,8.33,8.28,8.3,120600.0,6.4955,6.4955,6.4565,6.4721,120600.0
2011-01-03 15:30:00,8.3,8.31,8.29,8.3,187300.0,6.4721,6.4799,6.4643,6.4721,187300.0
2011-01-04 09:30:00,8.33,8.35,8.26,8.33,37000.0,6.4955,6.5111,6.4409,6.4955,37000.0
2011-01-04 10:00:00,8.33,8.34,8.31,8.31,57600.0,6.4955,6.5033,6.4799,6.4799,57600.0
2011-01-04 10:30:00,8.31,8.34,8.31,8.33,32600.0,6.4799,6.5033,6.4799,6.4955,32600.0
2011-01-04 11:00:00,8.33,8.33,8.3,8.3,49900.0,6.4955,6.4955,6.4721,6.4721,49900.0
2011-01-04 11:30:00,8.3,8.31,8.26,8.26,26600.0,6.4721,6.4799,6.4409,6.4409,26600.0
2011-01-04 12:00:00,8.26,8.26,8.19,8.19,33600.0,6.4409,6.4409,6.3863,6.3863,33600.0
2011-01-04 12:30:00,8.19,8.2,8.17,8.2,39600.0,6.3863,6.3941,6.3707,6.3941,39600.0
2011-01-04 13:00:00,8.19,8.2,8.18,8.18,58300.0,6.3863,6.3941,6.3785,6.3785,58300.0
2011-01-04 13:30:00,8.19,8.19,8.16,8.17,54500.0,6.3863,6.3863,6.3629,6.3707,54500.0
2011-01-04 14:00:00,8.17,8.23,8.16,8.23,33400.0,6.3707,6.4175,6.3629,6.4175,33400.0
2011-01-04 14:30:00,8.23,8.25,8.22,8.25,19800.0,6.4175,6.4331,6.4097,6.4331,19800.0
2011-01-04 15:00:00,8.25,8.28,8.23,8.23,87000.0,6.4331,6.4565,6.4175,6.4175,87000.0
2011-01-04 15:30:00,8.24,8.27,8.21,8.22,109300.0,6.4253,6.4487,6.4019,6.4097,109300.0
2011-01-05 09:30:00,8.17,8.26,8.17,8.24,44000.0,6.3707,6.4409,6.3707,6.4253,44000.0
2011-01-05 10:00:00,8.25,8.29,8.25,8.27,48600.0,6.4331,6.4643,6.4331,6.4487,48600.0
2011-01-05 10:30:00,8.26,8.27,8.22,8.22,35900.0,6.4409,6.4487,6.4097,6.4097,35900.0
2011-01-05 11:00:00,8.22,8.22,8.2,8.22,25800.0,6.4097,6.4097,6.3941,6.4097,25800.0
2011-01-05 11:30:00,8.22,8.23,8.21,8.21,19200.0,6.4097,6.4175,6.4019,6.4019,19200.0
2011-01-05 12:00:00,8.21,8.23,8.2,8.2,23600.0,6.4019,6.4175,6.3941,6.3941,23600.0
2011-01-05 12:30:00,8.2,8.21,8.19,8.19,24300.0,6.3941,6.4019,6.3863,6.3863,24300.0
2011-01-05 13:00:00,8.19,8.2,8.19,8.2,30700.0,6.3863,6.3941,6.3863,6.3941,30700.0
2011-01-05 13:30:00,8.2,8.2,8.18,8.18,40200.0,6.3941,6.3941,6.3785,6.3785,40200.0
2011-01-05 14:00:00,8.19,8.19,8.1,8.12,178300.0,6.3863,6.3863,6.3162,6.3318,178300.0
2011-01-05 14:30:00,8.12,8.16,8.12,8.16,55300.0,6.3318,6.3629,6.3318,6.3629,55300.0
2011-01-05 15:00:00,8.16,8.24,8.15,8.24,55800.0,6.3629,6.4253,6.3551,6.4253,55800.0
2011-01-05 15:30:00,8.23,8.25,8.2,8.23,191300.0,6.4175,6.4331,6.3941,6.4175,191300.0
2011-01-06 09:30:00,8.21,8.29,8.21,8.28,35600.0,6.4019,6.4643,6.4019,6.4565,35600.0
2011-01-06 10:00:00,8.28,8.32,8.26,8.29,84000.0,6.4565,6.4877,6.4409,6.4643,84000.0
2011-01-06 10:30:00,8.29,8.31,8.27,8.27,87200.0,6.4643,6.4799,6.4487,6.4487,87200.0
2011-01-06 11:00:00,8.28,8.29,8.13,8.13,146700.0,6.4565,6.4643,6.3396,6.3396,146700.0
2011-01-06 11:30:00,8.13,8.17,8.12,8.14,33000.0,6.3396,6.3707,6.3318,6.3473,33000.0
2011-01-06 12:00:00,8.14,8.21,8.14,8.2,27900.0,6.3473,6.4019,6.3473,6.3941,27900.0
2011-01-06 12:30:00,8.2,8.22,8.17,8.21,32700.0,6.3941,6.4097,6.3707,6.4019,32700.0
2011-01-06 13:00:00,8.22,8.22,8.16,8.19,73200.0,6.4097,6.4097,6.3629,6.3863,73200.0
2011-01-06 13:30:00,8.18,8.19,8.18,8.19,31000.0,6.3785,6.3863,6.3785,6.3863,31000.0
2011-01-06 14:00:00,8.19,8.29,8.18,8.27,75300.0,6.3863,6.4643,6.3785,6.4487,75300.0
2011-01-06 14:30:00,8.27,8.3,8.24,8.27,83900.0,6.4487,6.4721,6.4253,6.4487,83900.0
2011-01-06 15:00:00,8.27,8.29,8.26,8.26,34400.0,6.4487,6.4643,6.4409,6.4409,34400.0
2011-01-06 15:30:00,8.26,8.29,8.25,8.26,78200.0,6.4409,6.4643,6.4331,6.4409,78200.0
2011-01-07 09:30:00,8.29,8.31,8.21,8.25,36500.0,6.4643,6.4799,6.4019,6.4331,36500.0
2011-01-07 10:00:00,8.26,8.26,8.24,8.26,31400.0,6.4409,6.4409,6.4253,6.4409,31400.0
2011-01-07 10:30:00,8.25,8.27,8.23,8.23,25600.0,6.4331,6.4487,6.4175,6.4175,25600.0
2011-01-07 11:00:00,8.22,8.24,8.22,8.22,16600.0,6.4097,6.4253,6.4097,6.4097,16600.0
2011-01-07 11:30:00,8.22,8.22,8.19,8.22,26300.0,6.4097,6.4097,6.3863,6.4097,26300.0
2011-01-07 12:00:00,8.22,8.24,8.19,8.19,25300.0,6.4097,6.4253,6.3863,6.3863,25300.0
2011-01-07 12:30:00,8.19,8.2,8.14,8.18,50400.0,6.3863,6.3941,6.3473,6.3785,50400.0
2011-01-07 13:00:00,8.18,8.2,8.17,8.18,16100.0,6.3785,6.3941,6.3707,6.3785,16100.0
2011-01-07 13:30:00,8.18,8.21,8.17,8.18,21400.0,6.3785,6.4019,6.3707,6.3785,21400.0
2011-01-07 14:00:00,8.18,8.19,8.16,8.16,49600.0,6.3785,6.3863,6.3629,6.3629,49600.0
2011-01-07 14:30:00,8.16,8.17,8.12,8.13,71900.0,6.3629,6.3707,6.3318,6.3396,71900.0
2011-01-07 15:00:00,8.13,8.14,8.1,8.1,81200.0,6.3396,6.3473,6.3162,6.3162,81200.0
2011-01-07 15:30:00,8.1,8.14,8.09,8.11,228500.0,6.3162,6.3473,6.3084,6.324,228500.0
2011-01-10 09:30:00,8.06,8.1,8.03,8.05,66100.0,6.285,6.3162,6.2616,6.2772,66100.0
2011-01-10 10:00:00,8.05,8.07,8.02,8.06,47700.0,6.2772,6.2928,6.2538,6.285,47700.0
2011-01-10 10:30:00,8.06,8.08,8.0,8.02,52800.0,6.285,6.3006,6.2382,6.2538,52800.0
2011-01-10 11:00:00,8.01,8.03,8.0,8.02,54500.0,6.246,6.2616,6.2382,6.2538,54500.0
2011-01-10 11:30:00,8.02,8.07,8.01,8.05,52300.0,6.2538,6.2928,6.246,6.2772,52300.0
2011-01-10 12:00:00,8.05,8.06,8.02,8.04,58400.0,6.2772,6.285,6.2538,6.2694,58400.0
2011-01-10 12:30:00,8.04,8.06,8.02,8.06,38400.0,6.2694,6.285,6.2538,6.285,38400.0
2011-01-10 13:00:00,8.06,8.1,8.05,8.1,46200.0,6.285,6.3162,6.2772,6.3162,46200.0
2011-01-10 13:30:00,8.1,8.14,8.09,8.11,56900.0,6.3162,6.3473,6.3084,6.324,56900.0
2011-01-10 14:00:00,8.12,8.18,8.07,8.17,86200.0,6.3318,6.3785,6.2928,6.3707,86200.0
2011-01-10 14:30:00,8.17,8.2,8.15,8.2,61300.0,6.3707,6.3941,6.3551,6.3941,61300.0
2011-01-10 15:00:00,8.2,8.24,8.19,8.24,110400.0,6.3941,6.4253,6.3863,6.4253,110400.0
2011-01-10 15:30:00,8.23,8.24,8.18,8.18,118300.0,6.4175,6.4253,6.3785,6.3785,118300.0
2011-01-11 09:30:00,8.18,8.2,8.06,8.07,63500.0,6.3785,6.3941,6.285,6.2928,63500.0
2011-01-11 10:00:00,8.07,8.1,8.07,8.09,51300.0,6.2928,6.3162,6.2928,6.3084,51300.0
2011-01-11 10:30:00,8.09,8.15,8.06,8.13,54800.0,6.3084,6.3551,6.285,6.3396,54800.0
2011-01-11 11:00:00,8.13,8.17,8.12,8.16,64200.0,6.3396,6.3707,6.3318,6.3629,64200.0
2011-01-11 11:30:00,8.16,8.17,8.13,8.17,56700.0,6.3629,6.3707,6.3396,6.3707,56700.0
2011-01-11 12:00:00,8.16,8.19,8.16,8.19,38900.0,6.3629,6.3863,6.3629,6.3863,38900.0
2011-01-11 12:30:00,8.19,8.21,8.18,8.21,49300.0,6.3863,6.4019,6.3785,6.4019,49300.0
2011-01-11 13:00:00,8.2,8.21,8.17,8.2,52500.0,6.3941,6.4019,6.3707,6.3941,52500.0
2011-01-11 13:30:00,8.19,8.2,8.19,8.19,49900.0,6.3863,6.3941,6.3863,6.3863,49900.0
2011-01-11 14:00:00,8.19,8.24,8.19,8.23,76700.0,6.3863,6.4253,6.3863,6.4175,76700.0
2011-01-11 14:30:00,8.23,8.24,8.21,8.23,90900.0,6.4175,6.4253,6.4019,6.4175,90900.0
2011-01-11 15:00:00,8.23,8.24,8.21,8.21,71000.0,6.4175,6.4253,6.4019,6.4019,71000.0
2011-01-11 15:30:00,8.22,8.24,8.2,8.21,130700.0,6.4097,6.4253,6.3941,6.4019,130700.0
2011-01-12 09:30:00,8.24,8.25,8.18,8.25,38100.0,6.4561,6.4639,6.4091,6.4639,38100.0
2011-01-12 10:00:00,8.25,8.28,8.24,8.27,25500.0,6.4639,6.4874,6.4561,6.4796,25500.0
2011-01-12 10:30:00,8.28,8.28,8.27,8.27,18200.0,6.4874,6.4874,6.4796,6.4796,18200.0
2011-01-12 11:00:00,8.27,8.28,8.27,8.28,15600.0,6.4796,6.4874,6.4796,6.4874,15600.0
2011-01-12 11:30:00,8.27,8.31,8.27,8.31,25000.0,6.4796,6.5109,6.4796,6.5109,25000.0
2011-01-12 12:00:00,8.3,8.32,8.3,8.31,33500.0,6.5031,6.5187,6.5031,6.5109,33500.0
2011-01-12 12:30:00,8.32,8.33,8.31,8.32,40400.0,6.5187,6.5266,6.5109,6.5187,40400.0
2011-01-12 13:00:00,8.31,8.33,8.31,8.33,20700.0,6.5109,6.5266,6.5109,6.5266,20700.0
2011-01-12 13:30:00,8.33,8.36,8.32,8.35,125700.0,6.5266,6.5501,6.5187,6.5423,125700.0
2011-01-12 14:00:00,8.35,8.36,8.34,8.35,49300.0,6.5423,6.5501,6.5344,6.5423,49300.0
2011-01-12 14:30:00,8.35,8.36,8.35,8.36,24300.0,6.5423,6.5501,6.5423,6.5501,24300.0
2011-01-12 15:00:00,8.36,8.36,8.34,8.35,80000.0,6.5501,6.5501,6.5344,6.5423,80000.0
2011-01-12 15:30:00,8.35,8.39,8.35,8.36,254200.0,6.5423,6.5736,6.5423,6.5501,254200.0
2011-01-13 09:30:00,8.34,8.4,8.33,8.36,42000.0,6.5344,6.5814,6.5266,6.5501,42000.0
2011-01-13 10:00:00,8.37,8.38,8.34,8.37,44400.0,6.5579,6.5658,6.5344,6.5579,44400.0
2011-01-13 10:30:00,8.36,8.42,8.36,8.4,50100.0,6.5501,6.5971,6.5501,6.5814,50100.0
2011-01-13 11:00:00,8.4,8.41,8.39,8.4,37100.0,6.5814,6.5893,6.5736,6.5814,37100.0
2011-01-13 11:30:00,8.4,8.42,8.4,8.41,37600.0,6.5814,6.5971,6.5814,6.5893,37600.0
2011-01-13 12:00:00,8.4,8.4,8.39,8.39,19300.0,6.5814,6.5814,6.5736,6.5736,19300.0
2011-01-13 12:30:00,8.4,8.4,8.39,8.4,35300.0,6.5814,6.5814,6.5736,6.5814,35300.0
2011-01-13 13:00:00,8.4,8.42,8.39,8.41,42800.0,6.5814,6.5971,6.5736,6.5893,42800.0
2011-01-13 13:30:00,8.42,8.45,8.41,8.43,55300.0,6.5971,6.6206,6.5893,6.6049,55300.0
2011-01-13 14:00:00,8.43,8.44,8.42,8.44,64200.0,6.6049,6.6128,6.5971,6.6128,64200.0
2011-01-13 14:30:00,8.45,8.45,8.39,8.43,283700.0,6.6206,6.6206,6.5736,6.6049,283700.0
2011-01-13 15:00:00,8.43,8.43,8.4,8.41,189000.0,6.6049,6.6049,6.5814,6.5893,189000.0
2011-01-13 15:30:00,8.4,8.43,8.39,8.41,199200.0,6.5814,6.6049,6.5736,6.5893,199200.0
2011-01-14 09:30:00,8.41,8.43,8.37,8.39,35500.0,6.5893,6.6049,6.5579,6.5736,35500.0
2011-01-14 10:00:00,8.4,8.43,8.4,8.41,21000.0,6.5814,6.6049,6.5814,6.5893,21000.0
2011-01-14 10:30:00,8.41,8.44,8.4,8.44,26100.0,6.5893,6.6128,6.5814,6.6128,26100.0
2011-01-14 11:00:00,8.44,8.45,8.43,8.45,18700.0,6.6128,6.6206,6.6049,6.6206,18700.0
2011-01-14 11:30:00,8.45,8.45,8.44,8.44,24700.0,6.6206,6.6206,6.6128,6.6128,24700.0
2011-01-14 12:00:00,8.44,8.46,8.44,8.45,20000.0,6.6128,6.6284,6.6128,6.6206,20000.0
2011-01-14 12:30:00,8.45,8.46,8.44,8.44,6800.0,6.6206,6.6284,6.6128,6.6128,6800.0
2011-01-14 13:00:00,8.44,8.49,8.44,8.49,53900.0,6.6128,6.6519,6.6128,6.6519,53900.0
2011-01-14 13:30:00,8.49,8.5,8.48,8.49,113300.0,6.6519,6.6598,6.6441,6.6519,113300.0
2011-01-14 14:00:00,8.5,8.5,8.49,8.49,25100.0,6.6598,6.6598,6.6519,6.6519,25100.0
2011-01-14 14:30:00,8.49,8.53,8.49,8.52,215900.0,6.6519,6.6833,6.6519,6.6754,215900.0
2011-01-14 15:00:00,8.52,8.54,8.5,8.51,115600.0,6.6754,6.6911,6.6598,6.6676,115600.0
2011-01-14 15:30:00,8.5,8.58,8.5,8.54,239600.0,6.6598,6.7225,6.6598,6.6911,239600.0
2011-01-18 09:30:00,8.52,8.57,8.48,8.49,23400.0,6.6754,6.7146,6.6441,6.6519,23400.0
2011-01-18 10:00:00,8.49,8.49,8.45,8.46,48100.0,6.6519,6.6519,6.6206,6.6284,48100.0
2011-01-18 10:30:00,8.46,8.47,8.41,8.41,37800.0,6.6284,6.6363,6.5893,6.5893,37800.0
2011-01-18 11:00:00,8.41,8.43,8.36,8.36,100100.0,6.5893,6.6049,6.5501,6.5501,100100.0
2011-01-18 11:30:00,8.37,8.4,8.37,8.39,16800.0,6.5579,6.5814,6.5579,6.5736,16800.0
2011-01-18 12:00:00,8.39,8.43,8.39,8.43,32900.0,6.5736,6.6049,6.5736,6.6049,32900.0
2011-01-18 12:30:00,8.43,8.47,8.42,8.47,15300.0,6.6049,6.6363,6.5971,6.6363,15300.0
2011-01-18 13:00:00,8.47,8.49,8.46,8.48,17100.0,6.6363,6.6519,6.6284,6.6441,17100.0
2011-01-18 13:30:00,8.49,8.5,8.48,8.49,12600.0,6.6519,6.6598,6.6441,6.6519,12600.0
2011-01-18 14:00:00,8.49,8.53,8.49,8.53,31100.0,6.6519,6.6833,6.6519,6.6833,31100.0
2011-01-18 14:30:00,8.53,8.58,8.53,8.57,58100.0,6.6833,6.7225,6.6833,6.7146,58100.0
2011-01-18 15:00:00,8.57,8.62,8.57,8.62,106900.0,6.7146,6.7538,6.7146,6.7538,106900.0
2011-01-18 15:30:00,8.61,8.67,8.59,8.65,452700.0,6.746,6.793,6.7303,6.7773,452700.0
2011-01-19 09:30:00,8.63,8.7,8.55,8.55,66600.0,6.7616,6.8165,6.699,6.699,66600.0
2011-01-19 10:00:00,8.55,8.58,8.55,8.57,31600.0,6.699,6.7225,6.699,6.7146,31600.0
2011-01-19 10:30:00,8.56,8.59,8.51,8.59,77100.0,6.7068,6.7303,6.6676,6.7303,77100.0
2011-01-19 11:00:00,8.59,8.59,8.55,8.57,34800.0,6.7303,6.7303,6.699,6.7146,34800.0
2011-01-19 11:30:00,8.58,8.58,8.55,8.55,20200.0,6.7225,6.7225,6.699,6.699,20200.0
2011-01-19 12:00:00,8.56,8.62,8.55,8.61,63900.0,6.7068,6.7538,6.699,6.746,63900.0
2011-01-19 12:30:00,8.61,8.62,8.54,8.57,57400.0,6.746,6.7538,6.6911,6.7146,57400.0
2011-01-19 13:00:00,8.57,8.6,8.56,8.59,45100.0,6.7146,6.7381,6.7068,6.7303,45100.0
2011-01-19 13:30:00,8.59,8.62,8.59,8.62,45000.0,6.7303,6.7538,6.7303,6.7538,45000.0
2011-01-19 14:00:00,8.61,8.61,8.58,8.59,61000.0,6.746,6.746,6.7225,6.7303,61000.0
2011-01-19 14:30:00,8.58,8.61,8.58,8.61,64600.0,6.7225,6.746,6.7225,6.746,64600.0
2011-01-19 15:00:00,8.6,8.62,8.58,8.6,114600.0,6.7381,6.7538,6.7225,6.7381,114600.0
2011-01-19 15:30:00,8.6,8.61,8.58,8.61,422400.0,6.7381,6.746,6.7225,6.746,422400.0
2011-01-20 09:30:00,8.56,8.67,8.53,8.66,55900.0,6.7068,6.793,6.6833,6.7851,55900.0
2011-01-20 10:00:00,8.66,8.68,8.61,8.67,50900.0,6.7851,6.8008,6.746,6.793,50900.0
2011-01-20 10:30:00,8.66,8.67,8.6,8.61,47800.0,6.7851,6.793,6.7381,6.746,47800.0
2011-01-20 11:00:00,8.61,8.63,8.59,8.61,38200.0,6.746,6.7616,6.7303,6.746,38200.0
2011-01-20 11:30:00,8.61,8.61,8.56,8.57,30700.0,6.746,6.746,6.7068,6.7146,30700.0
2011-01-20 12:00:00,8.57,8.61,8.54,8.57,58700.0,6.7146,6.746,6.6911,6.7146,58700.0
2011-01-20 12:30:00,8.57,8.57,8.51,8.51,50900.0,6.7146,6.7146,6.6676,6.6676,50900.0
2011-01-20 13:00:00,8.52,8.53,8.5,8.51,25500.0,6.6754,6.6833,6.6598,6.6676,25500.0
2011-01-20 13:30:00,8.51,8.54,8.5,8.53,29300.0,6.6676,6.6911,6.6598,6.6833,29300.0
2011-01-20 14:00:00,8.53,8.57,8.52,8.57,38300.0,6.6833,6.7146,6.6754,6.7146,38300.0
2011-01-20 14:30:00,8.57,8.6,8.57,8.6,45100.0,6.7146,6.7381,6.7146,6.7381,45100.0
2011-01-20 15:00:00,8.6,8.6,8.55,8.56,46300.0,6.7381,6.7381,6.699,6.7068,46300.0
2011-01-20 15:30:00,8.56,8.57,8.54,8.56,100400.0,6.7068,6.7146,6.6911,6.7068,100400.0
2011-01-21 09:30:00,8.65,8.65,8.58,8.63,22700.0,6.7773,6.7773,6.7225,6.7616,22700.0
2011-01-21 10:00:00,8.63,8.64,8.6,8.6,23600.0,6.7616,6.7695,6.7381,6.7381,23600.0
2011-01-21 10:30:00,8.61,8.64,8.61,8.64,29700.0,6.746,6.7695,6.746,6.7695,29700.0
2011-01-21 11:00:00,8.64,8.65,8.63,8.65,51500.0,6.7695,6.7773,6.7616,6.7773,51500.0
2011-01-21 11:30:00,8.65,8.67,8.64,8.66,28900.0,6.7773,6.793,6.7695,6.7851,28900.0
2011-01-21 12:00:00,8.67,8.67,8.61,8.64,75400.0,6.793,6.793,6.746,6.7695,75400.0
2011-01-21 12:30:00,8.64,8.65,8.57,8.61,39700.0,6.7695,6.7773,6.7146,6.746,39700.0
2011-01-21 13:00:00,8.6,8.63,8.6,8.62,10800.0,6.7381,6.7616,6.7381,6.7538,10800.0
2011-01-21 13:30:00,8.62,8.66,8.62,8.66,47600.0,6.7538,6.7851,6.7538,6.7851,47600.0
2011-01-21 14:00:00,8.65,8.67,8.65,8.65,22000.0,6.7773,6.793,6.7773,6.7773,22000.0
2011-01-21 14:30:00,8.65,8.67,8.63,8.63,50200.0,6.7773,6.793,6.7616,6.7616,50200.0
2011-01-21 15:00:00,8.63,8.64,8.61,8.62,44300.0,6.7616,6.7695,6.746,6.7538,44300.0
2011-01-21 15:30:00,8.62,8.63,8.59,8.6,78300.0,6.7538,6.7616,6.7303,6.7381,78300.0
2011-01-24 09:30:00,8.58,8.66,8.56,8.63,25500.0,6.7225,6.7851,6.7068,6.7616,25500.0
2011-01-24 10:00:00,8.63,8.67,8.62,8.67,33900.0,6.7616,6.793,6.7538,6.793,33900.0
2011-01-24 10:30:00,8.67,8.69,8.65,8.69,25500.0,6.793,6.8086,6.7773,6.8086,25500.0
2011-01-24 11:00:00,8.69,8.71,8.68,8.71,34400.0,6.8086,6.8243,6.8008,6.8243,34400.0
2011-01-24 11:30:00,8.7,8.73,8.66,8.69,41800.0,6.8165,6.84,6.7851,6.8086,41800.0
2011-01-24 12:00:00,8.69,8.72,8.69,8.71,21100.0,6.8086,6.8321,6.8086,6.8243,21100.0
2011-01-24 12:30:00,8.71,8.72,8.69,8.69,46900.0,6.8243,6.8321,6.8086,6.8086,46900.0
2011-01-24 13:00:00,8.7,8.72,8.69,8.71,58400.0,6.8165,6.8321,6.8086,6.8243,58400.0
2011-01-24 13:30:00,8.7,8.71,8.69,8.69,47600.0,6.8165,6.8243,6.8086,6.8086,47600.0
2011-01-24 14:00:00,8.69,8.71,8.69,8.69,38400.0,6.8086,6.8243,6.8086,6.8086,38400.0
2011-01-24 14:30:00,8.69,8.71,8.69,8.71,34000.0,6.8086,6.8243,6.8086,6.8243,34000.0
2011-01-24 15:00:00,8.7,8.71,8.69,8.69,38300.0,6.8165,6.8243,6.8086,6.8086,38300.0
2011-01-24 15:30:00,8.7,8.71,8.68,8.68,106000.0,6.8165,6.8243,6.8008,6.8008,106000.0
2011-01-25 09:30:00,8.63,8.66,8.6,8.65,43700.0,6.7616,6.7851,6.7381,6.7773,43700.0
2011-01-25 10:00:00,8.66,8.69,8.65,8.65,29500.0,6.7851,6.8086,6.7773,6.7773,29500.0
2011-01-25 10:30:00,8.65,8.67,8.64,8.66,30800.0,6.7773,6.793,6.7695,6.7851,30800.0
2011-01-25 11:00:00,8.66,8.66,8.58,8.58,30200.0,6.7851,6.7851,6.7225,6.7225,30200.0
2011-01-25 11:30:00,8.58,8.61,8.57,8.59,13000.0,6.7225,6.746,6.7146,6.7303,13000.0
2011-01-25 12:00:00,8.59,8.62,8.59,8.62,13400.0,6.7303,6.7538,6.7303,6.7538,13400.0
2011-01-25 12:30:00,8.62,8.63,8.6,8.61,21500.0,6.7538,6.7616,6.7381,6.746,21500.0
2011-01-25 13:00:00,8.61,8.62,8.6,8.61,31000.0,6.746,6.7538,6.7381,6.746,31000.0
2011-01-25 13:30:00,8.61,8.61,8.59,8.59,51700.0,6.746,6.746,6.7303,6.7303,51700.0
2011-01-25 14:00:00,8.6,8.6,8.52,8.55,75200.0,6.7381,6.7381,6.6754,6.699,75200.0
2011-01-25 14:30:00,8.55,8.56,8.5,8.54,64600.0,6.699,6.7068,6.6598,6.6911,64600.0
2011-01-25 15:00:00,8.54,8.61,8.54,8.59,61800.0,6.6911,6.746,6.6911,6.7303,61800.0
2011-01-25 15:30:00,8.6,8.62,8.58,8.62,112200.0,6.7381,6.7538,6.7225,6.7538,112200.0
2011-01-26 09:30:00,8.67,8.68,8.59,8.63,31100.0,6.793,6.8008,6.7303,6.7616,31100.0
2011-01-26 10:00:00,8.64,8.7,8.64,8.68,56000.0,6.7695,6.8165,6.7695,6.8008,56000.0
2011-01-26 10:30:00,8.68,8.7,8.66,8.66,46600.0,6.8008,6.8165,6.7851,6.7851,46600.0
2011-01-26 11:00:00,8.66,8.69,8.65,8.66,49300.0,6.7851,6.8086,6.7773,6.7851,49300.0
2011-01-26 11:30:00,8.65,8.65,8.63,8.64,18000.0,6.7773,6.7773,6.7616,6.7695,18000.0
2011-01-26 12:00:00,8.65,8.65,8.62,8.64,18800.0,6.7773,6.7773,6.7538,6.7695,18800.0
2011-01-26 12:30:00,8.64,8.65,8.64,8.65,24400.0,6.7695,6.7773,6.7695,6.7773,24400.0
2011-01-26 13:00:00,8.65,8.66,8.64,8.65,18500.0,6.7773,6.7851,6.7695,6.7773,18500.0
2011-01-26 13:30:00,8.65,8.67,8.64,8.67,25500.0,6.7773,6.793,6.7695,6.793,25500.0
2011-01-26 14:00:00,8.67,8.69,8.66,8.68,40600.0,6.793,6.8086,6.7851,6.8008,40600.0
2011-01-26 14:30:00,8.68,8.69,8.67,8.69,32500.0,6.8008,6.8086,6.793,6.8086,32500.0
2011-01-26 15:00:00,8.69,8.7,8.68,8.68,41700.0,6.8086,6.8165,6.8008,6.8008,41700.0
2011-01-26 15:30:00,8.68,8.7,8.65,8.69,79900.0,6.8008,6.8165,6.7773,6.8086,79900.0
2011-01-27 09:30:00,8.66,8.73,8.62,8.71,38200.0,6.7851,6.84,6.7538,6.8243,38200.0
2011-01-27 10:00:00,8.71,8.72,8.68,8.72,41500.0,6.8243,6.8321,6.8008,6.8321,41500.0
2011-01-27 10:30:00,8.72,8.73,8.7,8.72,26900.0,6.8321,6.84,6.8165,6.8321,26900.0
2011-01-27 11:00:00,8.72,8.82,8.72,8.81,120500.0,6.8321,6.9105,6.8321,6.9027,120500.0
2011-01-27 11:30:00,8.8,8.82,8.8,8.82,57900.0,6.8948,6.9105,6.8948,6.9105,57900.0
2011-01-27 12:00:00,8.82,8.83,8.8,8.8,45400.0,6.9105,6.9183,6.8948,6.8948,45400.0
2011-01-27 12:30:00,8.8,8.81,8.75,8.76,27400.0,6.8948,6.9027,6.8557,6.8635,27400.0
2011-01-27 13:00:00,8.76,8.78,8.75,8.77,9700.0,6.8635,6.8792,6.8557,6.8713,9700.0
2011-01-27 13:30:00,8.77,8.77,8.75,8.76,19500.0,6.8713,6.8713,6.8557,6.8635,19500.0
2011-01-27 14:00:00,8.76,8.77,8.75,8.75,12300.0,6.8635,6.8713,6.8557,6.8557,12300.0
2011-01-27 14:30:00,8.75,8.77,8.75,8.76,23800.0,6.8557,6.8713,6.8557,6.8635,23800.0
2011-01-27 15:00:00,8.75,8.76,8.75,8.75,15400.0,6.8557,6.8635,6.8557,6.8557,15400.0
2011-01-27 15:30:00,8.75,8.8,8.75,8.77,130800.0,6.8557,6.8948,6.8557,6.8713,130800.0
2011-01-28 09:30:00,8.78,8.82,8.71,8.81,38800.0,6.8792,6.9105,6.8243,6.9027,38800.0
2011-01-28 10:00:00,8.8,8.82,8.75,8.75,53200.0,6.8948,6.9105,6.8557,6.8557,53200.0
2011-01-28 10:30:00,8.75,8.76,8.71,8.71,41900.0,6.8557,6.8635,6.8243,6.8243,41900.0
2011-01-28 11:00:00,8.71,8.72,8.67,8.67,29700.0,6.8243,6.8321,6.793,6.793,29700.0
2011-01-28 11:30:00,8.67,8.68,8.64,8.66,38800.0,6.793,6.8008,6.7695,6.7851,38800.0
2011-01-28 12:00:00,8.67,8.67,8.64,8.66,40100.0,6.793,6.793,6.7695,6.7851,40100.0
2011-01-28 12:30:00,8.65,8.68,8.65,8.67,35500.0,6.7773,6.8008,6.7773,6.793,35500.0
2011-01-28 13:00:00,8.67,8.68,8.65,8.65,39200.0,6.793,6.8008,6.7773,6.7773,39200.0
2011-01-28 13:30:00,8.65,8.68,8.65,8.67,40600.0,6.7773,6.8008,6.7773,6.793,40600.0
2011-01-28 14:00:00,8.67,8.69,8.66,8.67,31300.0,6.793,6.8086,6.7851,6.793,31300.0
2011-01-28 14:30:00,8.67,8.68,8.67,8.67,23000.0,6.793,6.8008,6.793,6.793,23000.0
2011-01-28 15:00:00,8.68,8.68,8.67,8.67,84800.0,6.8008,6.8008,6.793,6.793,84800.0
2011-01-28 15:30:00,8.67,8.69,8.66,8.69,141600.0,6.793,6.8086,6.7851,6.8086,141600.0
2011-01-31 09:30:00,8.71,8.73,8.66,8.68,42000.0,6.8243,6.84,6.7851,6.8008,42000.0
2011-01-31 10:00:00,8.67,8.68,8.64,8.68,37200.0,6.793,6.8008,6.7695,6.8008,37200.0
2011-01-31 10:30:00,8.68,8.72,8.67,8.68,21200.0,6.8008,6.8321,6.793,6.8008,21200.0
2011-01-31 11:00:00,8.69,8.71,8.68,8.69,27100.0,6.8086,6.8243,6.8008,6.8086,27100.0
2011-01-31 11:30:00,8.7,8.72,8.69,8.71,30100.0,6.8165,6.8321,6.8086,6.8243,30100.0
2011-01-31 12:00:00,8.72,8.77,8.71,8.77,56900.0,6.8321,6.8713,6.8243,6.8713,56900.0
2011-01-31 12:30:00,8.76,8.77,8.75,8.75,18200.0,6.8635,6.8713,6.8557,6.8557,18200.0
2011-01-31 13:00:00,8.75,8.76,8.75,8.75,12500.0,6.8557,6.8635,6.8557,6.8557,12500.0
2011-01-31 13:30:00,8.75,8.76,8.73,8.73,21500.0,6.8557,6.8635,6.84,6.84,21500.0
2011-01-31 14:00:00,8.73,8.74,8.7,8.7,23900.0,6.84,6.8478,6.8165,6.8165,23900.0
2011-01-31 14:30:00,8.7,8.71,8.7,8.7,52200.0,6.8165,6.8243,6.8165,6.8165,52200.0
2011-01-31 15:00:00,8.7,8.71,8.7,8.7,43800.0,6.8165,6.8243,6.8165,6.8165,43800.0
2011-01-31 15:30:00,8.7,8.71,8.67,8.68,281100.0,6.8165,6.8243,6.793,6.8008,281100.0
2011-02-01 09:30:00,8.74,8.78,8.63,8.78,28600.0,6.8478,6.8792,6.7616,6.8792,28600.0
2011-02-01 10:00:00,8.79,8.83,8.77,8.83,39700.0,6.887,6.9183,6.8713,6.9183,39700.0
2011-02-01 10:30:00,8.83,8.84,8.83,8.84,24800.0,6.9183,6.9262,6.9183,6.9262,24800.0
2011-02-01 11:00:00,8.83,8.85,8.83,8.84,68300.0,6.9183,6.934,6.9183,6.9262,68300.0
2011-02-01 11:30:00,8.84,8.93,8.84,8.92,102700.0,6.9262,6.9967,6.9262,6.9889,102700.0
2011-02-01 12:00:00,8.92,8.95,8.91,8.95,79000.0,6.9889,7.0124,6.981,7.0124,79000.0
2011-02-01 12:30:00,8.95,8.96,8.9,8.9,56200.0,7.0124,7.0202,6.9732,6.9732,56200.0
2011-02-01 13:00:00,8.9,8.97,8.9,8.96,36900.0,6.9732,7.028,6.9732,7.0202,36900.0
2011-02-01 13:30:00,8.97,8.99,8.95,8.95,46000.0,7.028,7.0437,7.0124,7.0124,46000.0
2011-02-01 14:00:00,8.95,8.97,8.93,8.94,81900.0,7.0124,7.028,6.9967,7.0045,81900.0
2011-02-01 14:30:00,8.93,8.95,8.93,8.95,45000.0,6.9967,7.0124,6.9967,7.0124,45000.0
2011-02-01 15:00:00,8.95,8.96,8.9,8.95,44700.0,7.0124,7.0202,6.9732,7.0124,44700.0
2011-02-01 15:30:00,8.96,8.97,8.94,8.96,137200.0,7.0202,7.028,7.0045,7.0202,137200.0
2011-02-02 09:30:00,8.92,8.97,8.84,8.94,55700.0,6.9889,7.028,6.9262,7.0045,55700.0
2011-02-02 10:00:00,8.94,8.94,8.89,8.92,53000.0,7.0045,7.0045,6.9653,6.9889,53000.0
2011-02-02 10:30:00,8.92,8.95,8.91,8.92,37200.0,6.9889,7.0124,6.981,6.9889,37200.0
2011-02-02 11:00:00,8.91,8.92,8.9,8.9,30000.0,6.981,6.9889,6.9732,6.9732,30000.0
2011-02-02 11:30:00,8.9,8.9,8.85,8.85,34400.0,6.9732,6.9732,6.934,6.934,34400.0
2011-02-02 12:00:00,8.85,8.87,8.82,8.86,57700.0,6.934,6.9497,6.9105,6.9418,57700.0
2011-02-02 12:30:00,8.86,8.87,8.84,8.84,27000.0,6.9418,6.9497,6.9262,6.9262,27000.0
2011-02-02 13:00:00,8.84,8.86,8.83,8.83,33500.0,6.9262,6.9418,6.9183,6.9183,33500.0
2011-02-02 13:30:00,8.83,8.84,8.79,8.8,51700.0,6.9183,6.9262,6.887,6.8948,51700.0
2011-02-02 14:00:00,8.79,8.8,8.79,8.8,26900.0,6.887,6.8948,6.887,6.8948,26900.0
2011-02-02 14:30:00,8.8,8.86,8.79,8.85,85700.0,6.8948,6.9418,6.887,6.934,85700.0
2011-02-02 15:00:00,8.86,8.86,8.84,8.84,76600.0,6.9418,6.9418,6.9262,6.9262,76600.0
2011-02-02 15:30:00,8.84,8.85,8.83,8.85,105500.0,6.9262,6.934,6.9183,6.934,105500.0
2011-02-03 09:30:00,8.82,8.82,8.72,8.73,31800.0,6.9105,6.9105,6.8321,6.84,31800.0
2011-02-03 10:00:00,8.75,8.78,8.68,8.72,48700.0,6.8557,6.8792,6.8008,6.8321,48700.0
2011-02-03 10:30:00,8.71,8.79,8.71,8.79,31800.0,6.8243,6.887,6.8243,6.887,31800.0
2011-02-03 11:00:00,8.79,8.83,8.78,8.83,30000.0,6.887,6.9183,6.8792,6.9183,30000.0
2011-02-03 11:30:00,8.83,8.85,8.83,8.84,13300.0,6.9183,6.934,6.9183,6.9262,13300.0
2011-02-03 12:00:00,8.85,8.85,8.82,8.84,18600.0,6.934,6.934,6.9105,6.9262,18600.0
2011-02-03 12:30:00,8.84,8.85,8.84,8.84,19300.0,6.9262,6.934,6.9262,6.9262,19300.0
2011-02-03 13:00:00,8.85,8.85,8.84,8.84,14100.0,6.934,6.934,6.9262,6.9262,14100.0
2011-02-03 13:30:00,8.85,8.89,8.84,8.89,40900.0,6.934,6.9653,6.9262,6.9653,40900.0
2011-02-03 14:00:00,8.89,8.92,8.88,8.91,45300.0,6.9653,6.9889,6.9575,6.981,45300.0
2011-02-03 14:30:00,8.91,8.95,8.91,8.93,37400.0,6.981,7.0124,6.981,6.9967,37400.0
2011-02-03 15:00:00,8.92,8.94,8.92,8.94,30000.0,6.9889,7.0045,6.9889,7.0045,30000.0
2011-02-03 15:30:00,8.93,8.94,8.91,8.92,74500.0,6.9967,7.0045,6.981,6.9889,74500.0
2011-02-04 09:30:00,8.92,8.94,8.84,8.89,28900.0,6.9889,7.0045,6.9262,6.9653,28900.0
2011-02-04 10:00:00,8.89,8.95,8.89,8.95,65800.0,6.9653,7.0124,6.9653,7.0124,65800.0
2011-02-04 10:30:00,8.95,8.97,8.91,8.91,50500.0,7.0124,7.028,6.981,6.981,50500.0
2011-02-04 11:00:00,8.92,8.96,8.91,8.96,30000.0,6.9889,7.0202,6.981,7.0202,30000.0
2011-02-04 11:30:00,8.95,8.97,8.95,8.95,23600.0,7.0124,7.028,7.0124,7.0124,23600.0
2011-02-04 12:00:00,8.95,8.95,8.92,8.93,18300.0,7.0124,7.0124,6.9889,6.9967,18300.0
2011-02-04 12:30:00,8.92,8.93,8.92,8.92,21300.0,6.9889,6.9967,6.9889,6.9889,21300.0
2011-02-04 13:00:00,8.92,8.97,8.92,8.97,29900.0,6.9889,7.028,6.9889,7.028,29900.0
2011-02-04 13:30:00,8.96,8.97,8.96,8.97,47300.0,7.0202,7.028,7.0202,7.028,47300.0
2011-02-04 14:00:00,8.97,8.98,8.94,8.96,34000.0,7.028,7.0359,7.0045,7.0202,34000.0
2011-02-04 14:30:00,8.96,8.98,8.96,8.96,35500.0,7.0202,7.0359,7.0202,7.0202,35500.0
2011-02-04 15:00:00,8.97,8.98,8.96,8.96,57100.0,7.028,7.0359,7.0202,7.0202,57100.0
2011-02-04 15:30:00,8.96,8.98,8.96,8.97,128900.0,7.0202,7.0359,7.0202,7.028,128900.0
2011-02-07 09:30:00,8.99,9.03,8.91,9.01,39400.0,7.0437,7.075,6.981,7.0594,39400.0
2011-02-07 10:00:00,9.02,9.03,9.0,9.0,42700.0,7.0672,7.075,7.0515,7.0515,42700.0
2011-02-07 10:30:00,9.0,9.02,9.0,9.01,34700.0,7.0515,7.0672,7.0515,7.0594,34700.0
2011-02-07 11:00:00,9.01,9.02,9.0,9.0,38000.0,7.0594,7.0672,7.0515,7.0515,38000.0
2011-02-07 11:30:00,9.01,9.01,9.0,9.01,30200.0,7.0594,7.0594,7.0515,7.0594,30200.0
2011-02-07 12:00:00,9.0,9.01,9.0,9.0,22500.0,7.0515,7.0594,7.0515,7.0515,22500.0
2011-02-07 12:30:00,9.0,9.01,9.0,9.0,25800.0,7.0515,7.0594,7.0515,7.0515,25800.0
2011-02-07 13:00:00,9.0,9.01,9.0,9.01,43400.0,7.0515,7.0594,7.0515,7.0594,43400.0
2011-02-07 13:30:00,9.01,9.03,9.0,9.02,61600.0,7.0594,7.075,7.0515,7.0672,61600.0
2011-02-07 14:00:00,9.02,9.03,9.01,9.03,59500.0,7.0672,7.075,7.0594,7.075,59500.0
2011-02-07 14:30:00,9.03,9.03,9.0,9.0,52200.0,7.075,7.075,7.0515,7.0515,52200.0
2011-02-07 15:00:00,9.01,9.02,9.0,9.01,53700.0,7.0594,7.0672,7.0515,7.0594,53700.0
2011-02-07 15:30:00,9.01,9.02,8.99,8.99,163900.0,7.0594,7.0672,7.0437,7.0437,163900.0
2011-02-08 09:30:00,9.0,9.05,9.0,9.04,52300.0,7.0515,7.0907,7.0515,7.0829,52300.0
2011-02-08 10:00:00,9.04,9.08,9.01,9.06,45500.0,7.0829,7.1142,7.0594,7.0985,45500.0
2011-02-08 10:30:00,9.06,9.09,9.05,9.07,62500.0,7.0985,7.122,7.0907,7.1064,62500.0
2011-02-08 11:00:00,9.07,9.07,9.06,9.07,22100.0,7.1064,7.1064,7.0985,7.1064,22100.0
2011-02-08 11:30:00,9.07,9.09,9.07,9.09,14500.0,7.1064,7.122,7.1064,7.122,14500.0
2011-02-08 12:00:00,9.09,9.1,9.08,9.1,24900.0,7.122,7.1299,7.1142,7.1299,24900.0
2011-02-08 12:30:00,9.1,9.1,9.07,9.07,20100.0,7.1299,7.1299,7.1064,7.1064,20100.0
2011-02-08 13:00:00,9.07,9.1,9.05,9.1,68600.0,7.1064,7.1299,7.0907,7.1299,68600.0
2011-02-08 13:30:00,9.1,9.15,9.1,9.11,57400.0,7.1299,7.1691,7.1299,7.1377,57400.0
2011-02-08 14:00:00,9.11,9.15,9.11,9.13,36000.0,7.1377,7.1691,7.1377,7.1534,36000.0
2011-02-08 14:30:00,9.14,9.15,9.13,9.15,41600.0,7.1612,7.1691,7.1534,7.1691,41600.0
2011-02-08 15:00:00,9.14,9.17,9.14,9.15,42600.0,7.1612,7.1847,7.1612,7.1691,42600.0
2011-02-08 15:30:00,9.15,9.16,9.13,9.15,108200.0,7.1691,7.1769,7.1534,7.1691,108200.0
2011-02-09 09:30:00,9.15,9.17,9.08,9.15,14000.0,7.1691,7.1847,7.1142,7.1691,14000.0
2011-02-09 10:00:00,9.16,9.16,9.13,9.15,20200.0,7.1769,7.1769,7.1534,7.1691,20200.0
2011-02-09 10:30:00,9.15,9.17,9.14,9.16,31000.0,7.1691,7.1847,7.1612,7.1769,31000.0
2011-02-09 11:00:00,9.17,9.17,9.13,9.14,24100.0,7.1847,7.1847,7.1534,7.1612,24100.0
2011-02-09 11:30:00,9.14,9.15,9.1,9.12,26900.0,7.1612,7.1691,7.1299,7.1456,26900.0
2011-02-09 12:00:00,9.1,9.13,9.1,9.11,19700.0,7.1299,7.1534,7.1299,7.1377,19700.0
2011-02-09 12:30:00,9.12,9.16,9.11,9.14,60700.0,7.1456,7.1769,7.1377,7.1612,60700.0
2011-02-09 13:00:00,9.14,9.18,9.13,9.17,41400.0,7.1612,7.1926,7.1534,7.1847,41400.0
2011-02-09 13:30:00,9.16,9.18,9.14,9.14,51700.0,7.1769,7.1926,7.1612,7.1612,51700.0
2011-02-09 14:00:00,9.14,9.15,9.11,9.14,27200.0,7.1612,7.1691,7.1377,7.1612,27200.0
2011-02-09 14:30:00,9.13,9.16,9.08,9.09,110000.0,7.1534,7.1769,7.1142,7.122,110000.0
2011-02-09 15:00:00,9.09,9.11,9.08,9.11,49600.0,7.122,7.1377,7.1142,7.1377,49600.0
2011-02-09 15:30:00,9.11,9.12,9.09,9.1,166400.0,7.1377,7.1456,7.122,7.1299,166400.0
2011-02-10 09:30:00,9.11,9.85,9.11,9.82,402700.0,7.1377,7.7175,7.1377,7.694,402700.0
2011-02-10 10:00:00,9.83,10.16,9.77,10.13,614900.0,7.7018,7.9604,7.6548,7.9369,614900.0
2011-02-10 10:30:00,10.15,10.33,10.13,10.27,489500.0,7.9526,8.0936,7.9369,8.0466,489500.0
2011-02-10 11:00:00,10.26,10.3,10.12,10.24,325900.0,8.0387,8.0701,7.9291,8.0231,325900.0
2011-02-10 11:30:00,10.23,10.26,10.18,10.23,149400.0,8.0152,8.0387,7.9761,8.0152,149400.0
2011-02-10 12:00:00,10.22,10.5,10.21,10.47,659100.0,8.0074,8.2268,7.9996,8.2033,659100.0
2011-02-10 12:30:00,10.47,10.49,10.39,10.45,231700.0,8.2033,8.219,8.1406,8.1876,231700.0
2011-02-10 13:00:00,10.44,10.48,10.42,10.45,222900.0,8.1798,8.2111,8.1641,8.1876,222900.0
2011-02-10 13:30:00,10.45,10.59,10.44,10.53,322800.0,8.1876,8.2973,8.1798,8.2503,322800.0
2011-02-10 14:00:00,10.52,10.62,10.51,10.6,233600.0,8.2425,8.3208,8.2346,8.3051,233600.0
2011-02-10 14:30:00,10.6,10.63,10.57,10.6,369400.0,8.3051,8.3286,8.2816,8.3051,369400.0
2011-02-10 15:00:00,10.6,10.61,10.59,10.61,223100.0,8.3051,8.313,8.2973,8.313,223100.0
2011-02-10 15:30:00,10.61,10.84,10.61,10.8,1314000.0,8.313,8.4932,8.313,8.4618,1314000.0
2011-02-11 09:30:00,10.74,11.1,10.6,11.0,381700.0,8.4148,8.6969,8.3051,8.6185,381700.0
2011-02-11 10:00:00,10.99,11.18,10.96,11.14,360700.0,8.6107,8.7596,8.5872,8.7282,360700.0
2011-02-11 10:30:00,11.14,11.17,11.09,11.09,151100.0,8.7282,8.7517,8.6891,8.6891,151100.0
2011-02-11 11:00:00,11.1,11.15,11.09,11.1,170500.0,8.6969,8.7361,8.6891,8.6969,170500.0
2011-02-11 11:30:00,11.09,11.18,11.09,11.14,140700.0,8.6891,8.7596,8.6891,8.7282,140700.0
2011-02-11 12:00:00,11.14,11.15,11.11,11.12,124600.0,8.7282,8.7361,8.7047,8.7126,124600.0
2011-02-11 12:30:00,11.12,11.12,11.11,11.12,79000.0,8.7126,8.7126,8.7047,8.7126,79000.0
2011-02-11 13:00:00,11.11,11.12,11.08,11.12,265200.0,8.7047,8.7126,8.6812,8.7126,265200.0
2011-02-11 13:30:00,11.12,11.18,11.11,11.17,205500.0,8.7126,8.7596,8.7047,8.7517,205500.0
2011-02-11 14:00:00,11.18,11.25,11.17,11.2,356000.0,8.7596,8.8144,8.7517,8.7752,356000.0
2011-02-11 14:30:00,11.2,11.2,11.07,11.08,204400.0,8.7752,8.7752,8.6734,8.6812,204400.0
2011-02-11 15:00:00,11.07,11.13,11.06,11.11,202900.0,8.6734,8.7204,8.6655,8.7047,202900.0
2011-02-11 15:30:00,11.12,11.12,11.08,11.08,201900.0,8.7126,8.7126,8.6812,8.6812,201900.0
2011-02-14 09:30:00,11.09,11.25,11.0,11.21,120500.0,8.6891,8.8144,8.6185,8.7831,120500.0
2011-02-14 10:00:00,11.2,11.21,11.13,11.16,82100.0,8.7752,8.7831,8.7204,8.7439,82100.0
2011-02-14 10:30:00,11.16,11.17,11.11,11.13,74200.0,8.7439,8.7517,8.7047,8.7204,74200.0
2011-02-14 11:00:00,11.13,11.16,11.07,11.1,116600.0,8.7204,8.7439,8.6734,8.6969,116600.0
2011-02-14 11:30:00,11.1,11.17,11.08,11.16,49400.0,8.6969,8.7517,8.6812,8.7439,49400.0
2011-02-14 12:00:00,11.15,11.15,11.12,11.13,31100.0,8.7361,8.7361,8.7126,8.7204,31100.0
2011-02-14 12:30:00,11.13,11.16,11.13,11.13,46600.0,8.7204,8.7439,8.7204,8.7204,46600.0
2011-02-14 13:00:00,11.13,11.14,11.1,11.11,43400.0,8.7204,8.7282,8.6969,8.7047,43400.0
2011-02-14 13:30:00,11.1,11.14,11.1,11.14,40200.0,8.6969,8.7282,8.6969,8.7282,40200.0
2011-02-14 14:00:00,11.13,11.14,11.12,11.14,58200.0,8.7204,8.7282,8.7126,8.7282,58200.0
2011-02-14 14:30:00,11.14,11.14,11.12,11.13,60300.0,8.7282,8.7282,8.7126,8.7204,60300.0
2011-02-14 15:00:00,11.13,11.14,11.09,11.1,188000.0,8.7204,8.7282,8.6891,8.6969,188000.0
2011-02-14 15:30:00,11.11,11.11,11.09,11.11,190400.0,8.7047,8.7047,8.6891,8.7047,190400.0
2011-02-15 09:30:00,11.09,11.15,11.03,11.08,55500.0,8.6891,8.7361,8.642,8.6812,55500.0
2011-02-15 10:00:00,11.08,11.09,10.98,10.99,147300.0,8.6812,8.6891,8.6029,8.6107,147300.0
2011-02-15 10:30:00,10.99,11.08,10.97,11.05,96900.0,8.6107,8.6812,8.595,8.6577,96900.0
2011-02-15 11:00:00,11.05,11.05,11.03,11.03,36500.0,8.6577,8.6577,8.642,8.642,36500.0
2011-02-15 11:30:00,11.03,11.04,10.99,11.02,107400.0,8.642,8.6499,8.6107,8.6342,107400.0
2011-02-15 12:00:00,11.02,11.04,11.01,11.03,23200.0,8.6342,8.6499,8.6264,8.642,23200.0
2011-02-15 12:30:00,11.03,11.04,11.01,11.02,24300.0,8.642,8.6499,8.6264,8.6342,24300.0
2011-02-15 13:00:00,11.02,11.03,11.02,11.03,44900.0,8.6342,8.642,8.6342,8.642,44900.0
2011-02-15 13:30:00,11.02,11.04,11.01,11.03,48000.0,8.6342,8.6499,8.6264,8.642,48000.0
2011-02-15 14:00:00,11.03,11.04,11.02,11.02,86000.0,8.642,8.6499,8.6342,8.6342,86000.0
2011-02-15 14:30:00,11.02,11.11,11.02,11.1,139700.0,8.6342,8.7047,8.6342,8.6969,139700.0
2011-02-15 15:00:00,11.09,11.11,11.09,11.1,52600.0,8.6891,8.7047,8.6891,8.6969,52600.0
2011-02-15 15:30:00,11.1,11.11,11.05,11.08,210700.0,8.6969,8.7047,8.6577,8.6812,210700.0
2011-02-16 09:30:00,11.11,11.25,11.1,11.18,114300.0,8.7047,8.8144,8.6969,8.7596,114300.0
2011-02-16 10:00:00,11.18,11.25,11.15,11.16,78400.0,8.7596,8.8144,8.7361,8.7439,78400.0
2011-02-16 10:30:00,11.16,11.16,11.13,11.13,49400.0,8.7439,8.7439,8.7204,8.7204,49400.0
2011-02-16 11:00:00,11.12,11.14,11.06,11.06,79300.0,8.7126,8.7282,8.6655,8.6655,79300.0
2011-02-16 11:30:00,11.07,11.11,11.06,11.09,35600.0,8.6734,8.7047,8.6655,8.6891,35600.0
2011-02-16 12:00:00,11.09,11.09,11.0,11.08,65600.0,8.6891,8.6891,8.6185,8.6812,65600.0
2011-02-16 12:30:00,11.08,11.1,11.06,11.07,42900.0,8.6812,8.6969,8.6655,8.6734,42900.0
2011-02-16 13:00:00,11.08,11.12,11.07,11.09,26900.0,8.6812,8.7126,8.6734,8.6891,26900.0
2011-02-16 13:30:00,11.09,11.12,11.07,11.11,28400.0,8.6891,8.7126,8.6734,8.7047,28400.0
2011-02-16 14:00:00,11.12,11.12,11.1,11.1,71800.0,8.7126,8.7126,8.6969,8.6969,71800.0
2011-02-16 14:30:00,11.11,11.14,11.1,11.14,259300.0,8.7047,8.7282,8.6969,8.7282,259300.0
2011-02-16 15:00:00,11.13,11.15,11.08,11.1,235800.0,8.7204,8.7361,8.6812,8.6969,235800.0
2011-02-16 15:30:00,11.1,11.11,11.07,11.08,458700.0,8.6969,8.7047,8.6734,8.6812,458700.0
2011-02-17 09:30:00,11.01,11.07,10.98,11.04,43700.0,8.6264,8.6734,8.6029,8.6499,43700.0
2011-02-17 10:00:00,11.05,11.09,11.0,11.06,90800.0,8.6577,8.6891,8.6185,8.6655,90800.0
2011-02-17 10:30:00,11.06,11.1,11.05,11.1,67500.0,8.6655,8.6969,8.6577,8.6969,67500.0
2011-02-17 11:00:00,11.09,11.2,11.09,11.13,62400.0,8.6891,8.7752,8.6891,8.7204,62400.0
2011-02-17 11:30:00,11.14,11.17,11.11,11.17,135200.0,8.7282,8.7517,8.7047,8.7517,135200.0
2011-02-17 12:00:00,11.16,11.17,11.14,11.14,47500.0,8.7439,8.7517,8.7282,8.7282,47500.0
2011-02-17 12:30:00,11.14,11.15,11.11,11.12,55700.0,8.7282,8.7361,8.7047,8.7126,55700.0
2011-02-17 13:00:00,11.12,11.13,11.11,11.13,71900.0,8.7126,8.7204,8.7047,8.7204,71900.0
2011-02-17 13:30:00,11.13,11.13,11.09,11.12,68500.0,8.7204,8.7204,8.6891,8.7126,68500.0
2011-02-17 14:00:00,11.12,11.13,11.1,11.13,63200.0,8.7126,8.7204,8.6969,8.7204,63200.0
2011-02-17 14:30:00,11.13,11.13,11.11,11.11,74900.0,8.7204,8.7204,8.7047,8.7047,74900.0
2011-02-17 15:00:00,11.11,11.13,11.09,11.1,167800.0,8.7047,8.7204,8.6891,8.6969,167800.0
2011-02-17 15:30:00,11.1,11.14,11.1,11.11,365000.0,8.6969,8.7282,8.6969,8.7047,365000.0
2011-02-18 09:30:00,11.12,11.16,11.01,11.1,127900.0,8.7126,8.7439,8.6264,8.6969,127900.0
2011-02-18 10:00:00,11.09,11.1,11.05,11.05,80900.0,8.6891,8.6969,8.6577,8.6577,80900.0
2011-02-18 10:30:00,11.06,11.06,10.98,11.0,158100.0,8.6655,8.6655,8.6029,8.6185,158100.0
2011-02-18 11:00:00,11.01,11.02,10.99,11.0,75200.0,8.6264,8.6342,8.6107,8.6185,75200.0
2011-02-18 11:30:00,11.01,11.07,11.0,11.04,69000.0,8.6264,8.6734,8.6185,8.6499,69000.0
2011-02-18 12:00:00,11.05,11.15,11.04,11.11,62100.0,8.6577,8.7361,8.6499,8.7047,62100.0
2011-02-18 12:30:00,11.1,11.14,11.1,11.13,65000.0,8.6969,8.7282,8.6969,8.7204,65000.0
2011-02-18 13:00:00,11.13,11.13,11.07,11.07,59900.0,8.7204,8.7204,8.6734,8.6734,59900.0
2011-02-18 13:30:00,11.08,11.08,11.05,11.06,68000.0,8.6812,8.6812,8.6577,8.6655,68000.0
2011-02-18 14:00:00,11.06,11.11,11.06,11.1,91000.0,8.6655,8.7047,8.6655,8.6969,91000.0
2011-02-18 14:30:00,11.09,11.12,11.09,11.12,98200.0,8.6891,8.7126,8.6891,8.7126,98200.0
2011-02-18 15:00:00,11.12,11.13,11.07,11.13,978500.0,8.7126,8.7204,8.6734,8.7204,978500.0
2011-02-18 15:30:00,11.13,11.13,11.09,11.13,151800.0,8.7204,8.7204,8.6891,8.7204,151800.0
2011-02-22 09:30:00,11.04,11.06,10.85,10.97,101900.0,8.6499,8.6655,8.501,8.595,101900.0
2011-02-22 10:00:00,10.97,11.04,10.91,10.98,139000.0,8.595,8.6499,8.548,8.6029,139000.0
2011-02-22 10:30:00,10.97,11.06,10.97,11.04,125700.0,8.595,8.6655,8.595,8.6499,125700.0
2011-02-22 11:00:00,11.05,11.05,11.0,11.04,121100.0,8.6577,8.6577,8.6185,8.6499,121100.0
2011-02-22 11:30:00,11.04,11.06,11.02,11.06,66200.0,8.6499,8.6655,8.6342,8.6655,66200.0
2011-02-22 12:00:00,11.05,11.05,11.0,11.0,74300.0,8.6577,8.6577,8.6185,8.6185,74300.0
2011-02-22 12:30:00,11.01,11.01,10.95,10.95,101900.0,8.6264,8.6264,8.5794,8.5794,101900.0
2011-02-22 13:00:00,10.95,10.95,10.89,10.89,78100.0,8.5794,8.5794,8.5324,8.5324,78100.0
2011-02-22 13:30:00,10.9,10.93,10.85,10.85,108500.0,8.5402,8.5637,8.501,8.501,108500.0
2011-02-22 14:00:00,10.86,10.88,10.83,10.85,117400.0,8.5088,8.5245,8.4853,8.501,117400.0
2011-02-22 14:30:00,10.85,10.85,10.77,10.79,126700.0,8.501,8.501,8.4383,8.454,126700.0
2011-02-22 15:00:00,10.8,10.83,10.75,10.76,134200.0,8.4618,8.4853,8.4227,8.4305,134200.0
2011-02-22 15:30:00,10.76,10.76,10.68,10.73,469700.0,8.4305,8.4305,8.3678,8.407,469700.0
2011-02-23 09:30:00,10.78,10.84,10.57,10.7,87800.0,8.4462,8.4932,8.2816,8.3835,87800.0
2011-02-23 10:00:00,10.7,10.75,10.64,10.65,89300.0,8.3835,8.4227,8.3365,8.3443,89300.0
2011-02-23 10:30:00,10.65,10.66,10.59,10.64,69300.0,8.3443,8.3521,8.2973,8.3365,69300.0
2011-02-23 11:00:00,10.65,10.68,10.6,10.64,80700.0,8.3443,8.3678,8.3051,8.3365,80700.0
2011-02-23 11:30:00,10.63,10.63,10.48,10.48,130900.0,8.3286,8.3286,8.2111,8.2111,130900.0
2011-02-23 12:00:00,10.48,10.52,10.39,10.44,82500.0,8.2111,8.2425,8.1406,8.1798,82500.0
2011-02-23 12:30:00,10.45,10.47,10.41,10.45,69600.0,8.1876,8.2033,8.1563,8.1876,69600.0
2011-02-23 13:00:00,10.45,10.48,10.42,10.43,116400.0,8.1876,8.2111,8.1641,8.1719,116400.0
2011-02-23 13:30:00,10.43,10.47,10.41,10.45,81400.0,8.1719,8.2033,8.1563,8.1876,81400.0
2011-02-23 14:00:00,10.44,10.48,10.44,10.47,89500.0,8.1798,8.2111,8.1798,8.2033,89500.0
2011-02-23 14:30:00,10.47,10.53,10.46,10.49,113200.0,8.2033,8.2503,8.1954,8.219,113200.0
2011-02-23 15:00:00,10.5,10.58,10.49,10.57,119700.0,8.2268,8.2895,8.219,8.2816,119700.0
2011-02-23 15:30:00,10.58,10.59,10.5,10.51,261400.0,8.2895,8.2973,8.2268,8.2346,261400.0
2011-02-24 09:30:00,10.55,10.58,10.47,10.5,71400.0,8.266,8.2895,8.2033,8.2268,71400.0
2011-02-24 10:00:00,10.5,10.52,10.48,10.5,130600.0,8.2268,8.2425,8.2111,8.2268,130600.0
2011-02-24 10:30:00,10.5,10.52,10.48,10.5,121200.0,8.2268,8.2425,8.2111,8.2268,121200.0
2011-02-24 11:00:00,10.5,10.57,10.49,10.5,110200.0,8.2268,8.2816,8.219,8.2268,110200.0
2011-02-24 11:30:00,10.5,10.51,10.46,10.47,136400.0,8.2268,8.2346,8.1954,8.2033,136400.0
2011-02-24 12:00:00,10.47,10.48,10.39,10.39,74600.0,8.2033,8.2111,8.1406,8.1406,74600.0
2011-02-24 12:30:00,10.4,10.48,10.4,10.48,71900.0,8.1484,8.2111,8.1484,8.2111,71900.0
2011-02-24 13:00:00,10.48,10.51,10.43,10.43,72800.0,8.2111,8.2346,8.1719,8.1719,72800.0
2011-02-24 13:30:00,10.43,10.46,10.33,10.35,94600.0,8.1719,8.1954,8.0936,8.1093,94600.0
2011-02-24 14:00:00,10.36,10.45,10.35,10.45,95000.0,8.1171,8.1876,8.1093,8.1876,95000.0
2011-02-24 14:30:00,10.45,10.49,10.43,10.48,137300.0,8.1876,8.219,8.1719,8.2111,137300.0
2011-02-24 15:00:00,10.48,10.49,10.41,10.42,266800.0,8.2111,8.219,8.1563,8.1641,266800.0
2011-02-24 15:30:00,10.43,10.45,10.36,10.4,419300.0,8.1719,8.1876,8.1171,8.1484,419300.0
2011-02-25 09:30:00,10.48,10.59,10.45,10.49,78600.0,8.2111,8.2973,8.1876,8.219,78600.0
2011-02-25 10:00:00,10.49,10.57,10.48,10.55,81700.0,8.219,8.2816,8.2111,8.266,81700.0
2011-02-25 10:30:00,10.55,10.57,10.52,10.57,67600.0,8.266,8.2816,8.2425,8.2816,67600.0
2011-02-25 11:00:00,10.57,10.62,10.55,10.56,88300.0,8.2816,8.3208,8.266,8.2738,88300.0
2011-02-25 11:30:00,10.56,10.59,10.55,10.59,85900.0,8.2738,8.2973,8.266,8.2973,85900.0
2011-02-25 12:00:00,10.59,10.69,10.59,10.69,91900.0,8.2973,8.3757,8.2973,8.3757,91900.0
2011-02-25 12:30:00,10.68,10.69,10.64,10.68,100100.0,8.3678,8.3757,8.3365,8.3678,100100.0
2011-02-25 13:00:00,10.67,10.74,10.67,10.74,117200.0,8.36,8.4148,8.36,8.4148,117200.0
2011-02-25 13:30:00,10.73,10.79,10.73,10.79,132900.0,8.407,8.454,8.407,8.454,132900.0
2011-02-25 14:00:00,10.79,10.85,10.76,10.79,141900.0,8.454,8.501,8.4305,8.454,141900.0
2011-02-25 14:30:00,10.79,10.84,10.78,10.84,150800.0,8.454,8.4932,8.4462,8.4932,150800.0
2011-02-25 15:00:00,10.84,10.86,10.81,10.83,215800.0,8.4932,8.5088,8.4697,8.4853,215800.0
2011-02-25 15:30:00,10.83,10.86,10.82,10.85,404800.0,8.4853,8.5088,8.4775,8.501,404800.0
2011-02-28 09:30:00,10.89,10.96,10.81,10.88,72900.0,8.5324,8.5872,8.4697,8.5245,72900.0
2011-02-28 10:00:00,10.87,10.92,10.82,10.84,58100.0,8.5167,8.5559,8.4775,8.4932,58100.0
2011-02-28 10:30:00,10.83,10.91,10.83,10.89,68100.0,8.4853,8.548,8.4853,8.5324,68100.0
2011-02-28 11:00:00,10.89,10.9,10.85,10.86,54400.0,8.5324,8.5402,8.501,8.5088,54400.0
2011-02-28 11:30:00,10.85,10.9,10.83,10.89,40900.0,8.501,8.5402,8.4853,8.5324,40900.0
2011-02-28 12:00:00,10.88,10.89,10.87,10.88,34000.0,8.5245,8.5324,8.5167,8.5245,34000.0
2011-02-28 12:30:00,10.88,10.89,10.83,10.84,66900.0,8.5245,8.5324,8.4853,8.4932,66900.0
2011-02-28 13:00:00,10.83,10.85,10.82,10.82,58400.0,8.4853,8.501,8.4775,8.4775,58400.0
2011-02-28 13:30:00,10.83,10.85,10.82,10.84,40200.0,8.4853,8.501,8.4775,8.4932,40200.0
2011-02-28 14:00:00,10.84,10.85,10.82,10.84,52300.0,8.4932,8.501,8.4775,8.4932,52300.0
2011-02-28 14:30:00,10.85,10.87,10.84,10.87,71900.0,8.501,8.5167,8.4932,8.5167,71900.0
2011-02-28 15:00:00,10.86,10.86,10.8,10.8,169200.0,8.5088,8.5088,8.4618,8.4618,169200.0
2011-02-28 15:30:00,10.8,10.91,10.8,10.89,364700.0,8.4618,8.548,8.4618,8.5324,364700.0
2011-03-01 09:30:00,10.89,10.96,10.75,10.79,130300.0,8.5324,8.5872,8.4227,8.454,130300.0
2011-03-01 10:00:00,10.78,10.82,10.73,10.74,73300.0,8.4462,8.4775,8.407,8.4148,73300.0
2011-03-01 10:30:00,10.74,10.77,10.7,10.77,43000.0,8.4148,8.4383,8.3835,8.4383,43000.0
2011-03-01 11:00:00,10.77,10.82,10.74,10.75,60300.0,8.4383,8.4775,8.4148,8.4227,60300.0
2011-03-01 11:30:00,10.75,10.76,10.65,10.67,52500.0,8.4227,8.4305,8.3443,8.36,52500.0
2011-03-01 12:00:00,10.67,10.68,10.6,10.62,70800.0,8.36,8.3678,8.3051,8.3208,70800.0
2011-03-01 12:30:00,10.62,10.68,10.61,10.64,62800.0,8.3208,8.3678,8.313,8.3365,62800.0
2011-03-01 13:00:00,10.64,10.65,10.57,10.59,83400.0,8.3365,8.3443,8.2816,8.2973,83400.0
2011-03-01 13:30:00,10.59,10.62,10.58,10.6,57600.0,8.2973,8.3208,8.2895,8.3051,57600.0
2011-03-01 14:00:00,10.6,10.61,10.55,10.57,107800.0,8.3051,8.313,8.266,8.2816,107800.0
2011-03-01 14:30:00,10.57,10.57,10.52,10.57,84900.0,8.2816,8.2816,8.2425,8.2816,84900.0
2011-03-01 15:00:00,10.57,10.62,10.56,10.62,102700.0,8.2816,8.3208,8.2738,8.3208,102700.0
2011-03-01 15:30:00,10.62,10.65,10.58,10.6,232000.0,8.3208,8.3443,8.2895,8.3051,232000.0
2011-03-02 09:30:00,10.65,10.83,10.65,10.74,76500.0,8.3443,8.4853,8.3443,8.4148,76500.0
2011-03-02 10:00:00,10.74,10.82,10.73,10.81,80500.0,8.4148,8.4775,8.407,8.4697,80500.0
2011-03-02 10:30:00,10.81,10.98,10.8,10.96,101400.0,8.4697,8.6029,8.4618,8.5872,101400.0
2011-03-02 11:00:00,10.96,10.96,10.9,10.9,62400.0,8.5872,8.5872,8.5402,8.5402,62400.0
2011-03-02 11:30:00,10.9,10.91,10.86,10.88,80500.0,8.5402,8.548,8.5088,8.5245,80500.0
2011-03-02 12:00:00,10.88,10.96,10.86,10.92,71400.0,8.5245,8.5872,8.5088,8.5559,71400.0
2011-03-02 12:30:00,10.92,10.96,10.91,10.95,62000.0,8.5559,8.5872,8.548,8.5794,62000.0
2011-03-02 13:00:00,10.95,10.97,10.88,10.89,53300.0,8.5794,8.595,8.5245,8.5324,53300.0
2011-03-02 13:30:00,10.89,10.89,10.86,10.88,47700.0,8.5324,8.5324,8.5088,8.5245,47700.0
2011-03-02 14:00:00,10.89,10.94,10.85,10.86,109700.0,8.5324,8.5715,8.501,8.5088,109700.0
2011-03-02 14:30:00,10.86,10.93,10.86,10.9,88700.0,8.5088,8.5637,8.5088,8.5402,88700.0
2011-03-02 15:00:00,10.9,10.91,10.87,10.88,97000.0,8.5402,8.548,8.5167,8.5245,97000.0
2011-03-02 15:30:00,10.88,10.89,10.84,10.86,151800.0,8.5245,8.5324,8.4932,8.5088,151800.0
2011-03-03 09:30:00,10.91,11.0,10.89,10.98,64400.0,8.548,8.6185,8.5324,8.6029,64400.0
2011-03-03 10:00:00,10.97,10.98,10.89,10.91,48500.0,8.595,8.6029,8.5324,8.548,48500.0
2011-03-03 10:30:00,10.9,10.97,10.86,10.96,92900.0,8.5402,8.595,8.5088,8.5872,92900.0
2011-03-03 11:00:00,10.96,10.99,10.94,10.95,49300.0,8.5872,8.6107,8.5715,8.5794,49300.0
2011-03-03 11:30:00,10.95,10.99,10.93,10.97,50400.0,8.5794,8.6107,8.5637,8.595,50400.0
2011-03-03 12:00:00,10.98,10.98,10.96,10.96,38700.0,8.6029,8.6029,8.5872,8.5872,38700.0
2011-03-03 12:30:00,10.96,11.0,10.95,10.98,53300.0,8.5872,8.6185,8.5794,8.6029,53300.0
2011-03-03 13:00:00,10.98,10.99,10.95,10.95,44500.0,8.6029,8.6107,8.5794,8.5794,44500.0
2011-03-03 13:30:00,10.96,10.97,10.95,10.95,51800.0,8.5872,8.595,8.5794,8.5794,51800.0
2011-03-03 14:00:00,10.96,10.98,10.95,10.97,71000.0,8.5872,8.6029,8.5794,8.595,71000.0
2011-03-03 14:30:00,10.97,10.99,10.95,10.99,68900.0,8.595,8.6107,8.5794,8.6107,68900.0
2011-03-03 15:00:00,10.99,10.99,10.97,10.99,86400.0,8.6107,8.6107,8.595,8.6107,86400.0
2011-03-03 15:30:00,10.99,11.05,10.99,11.0,227500.0,8.6107,8.6577,8.6107,8.6185,227500.0
2011-03-04 09:30:00,10.99,11.01,10.92,10.98,54400.0,8.6107,8.6264,8.5559,8.6029,54400.0
2011-03-04 10:00:00,10.98,10.99,10.92,10.95,35800.0,8.6029,8.6107,8.5559,8.5794,35800.0
2011-03-04 10:30:00,10.96,11.01,10.95,11.01,45800.0,8.5872,8.6264,8.5794,8.6264,45800.0
2011-03-04 11:00:00,11.02,11.02,10.97,10.98,21800.0,8.6342,8.6342,8.595,8.6029,21800.0
2011-03-04 11:30:00,10.99,11.02,10.92,10.92,72100.0,8.6107,8.6342,8.5559,8.5559,72100.0
2011-03-04 12:00:00,10.91,10.95,10.87,10.89,44600.0,8.548,8.5794,8.5167,8.5324,44600.0
2011-03-04 12:30:00,10.89,10.93,10.88,10.93,22400.0,8.5324,8.5637,8.5245,8.5637,22400.0
2011-03-04 13:00:00,10.94,10.97,10.94,10.96,35700.0,8.5715,8.595,8.5715,8.5872,35700.0
2011-03-04 13:30:00,10.95,11.0,10.95,10.96,44500.0,8.5794,8.6185,8.5794,8.5872,44500.0
2011-03-04 14:00:00,10.96,10.96,10.89,10.93,64100.0,8.5872,8.5872,8.5324,8.5637,64100.0
2011-03-04 14:30:00,10.93,10.96,10.93,10.96,60400.0,8.5637,8.5872,8.5637,8.5872,60400.0
2011-03-04 15:00:00,10.96,10.99,10.94,10.94,79200.0,8.5872,8.6107,8.5715,8.5715,79200.0
2011-03-04 15:30:00,10.94,10.99,10.92,10.99,144200.0,8.5715,8.6107,8.5559,8.6107,144200.0
2011-03-07 09:30:00,11.0,11.05,10.95,11.02,43100.0,8.6185,8.6577,8.5794,8.6342,43100.0
2011-03-07 10:00:00,11.02,11.08,11.0,11.06,53300.0,8.6342,8.6812,8.6185,8.6655,53300.0
2011-03-07 10:30:00,11.06,11.07,10.91,10.95,89700.0,8.6655,8.6734,8.548,8.5794,89700.0
2011-03-07 11:00:00,10.95,10.95,10.87,10.94,46500.0,8.5794,8.5794,8.5167,8.5715,46500.0
2011-03-07 11:30:00,10.95,10.95,10.85,10.88,48900.0,8.5794,8.5794,8.501,8.5245,48900.0
2011-03-07 12:00:00,10.87,10.88,10.84,10.85,45900.0,8.5167,8.5245,8.4932,8.501,45900.0
2011-03-07 12:30:00,10.84,10.87,10.82,10.83,33100.0,8.4932,8.5167,8.4775,8.4853,33100.0
2011-03-07 13:00:00,10.83,10.87,10.81,10.85,36000.0,8.4853,8.5167,8.4697,8.501,36000.0
2011-03-07 13:30:00,10.86,10.9,10.85,10.87,51700.0,8.5088,8.5402,8.501,8.5167,51700.0
2011-03-07 14:00:00,10.87,10.92,10.86,10.92,40300.0,8.5167,8.5559,8.5088,8.5559,40300.0
2011-03-07 14:30:00,10.91,10.92,10.87,10.9,62400.0,8.548,8.5559,8.5167,8.5402,62400.0
2011-03-07 15:00:00,10.9,10.95,10.87,10.94,105000.0,8.5402,8.5794,8.5167,8.5715,105000.0
2011-03-07 15:30:00,10.95,10.96,10.91,10.92,167800.0,8.5794,8.5872,8.548,8.5559,167800.0
2011-03-08 09:30:00,10.9,10.95,10.8,10.95,50100.0,8.5402,8.5794,8.4618,8.5794,50100.0
2011-03-08 10:00:00,10.97,11.03,10.96,11.01,42200.0,8.595,8.642,8.5872,8.6264,42200.0
2011-03-08 10:30:00,11.01,11.08,11.0,11.05,55400.0,8.6264,8.6812,8.6185,8.6577,55400.0
2011-03-08 11:00:00,11.05,11.06,11.01,11.06,33500.0,8.6577,8.6655,8.6264,8.6655,33500.0
2011-03-08 11:30:00,11.07,11.07,11.04,11.06,26100.0,8.6734,8.6734,8.6499,8.6655,26100.0
2011-03-08 12:00:00,11.05,11.06,11.01,11.04,38400.0,8.6577,8.6655,8.6264,8.6499,38400.0
2011-03-08 12:30:00,11.04,11.08,11.04,11.05,30400.0,8.6499,8.6812,8.6499,8.6577,30400.0
2011-03-08 13:00:00,11.06,11.08,11.05,11.07,52500.0,8.6655,8.6812,8.6577,8.6734,52500.0
2011-03-08 13:30:00,11.08,11.11,11.08,11.11,23900.0,8.6812,8.7047,8.6812,8.7047,23900.0
2011-03-08 14:00:00,11.11,11.12,11.08,11.1,82600.0,8.7047,8.7126,8.6812,8.6969,82600.0
2011-03-08 14:30:00,11.11,11.15,11.09,11.13,54400.0,8.7047,8.7361,8.6891,8.7204,54400.0
2011-03-08 15:00:00,11.14,11.15,11.12,11.12,67900.0,8.7282,8.7361,8.7126,8.7126,67900.0
2011-03-08 15:30:00,11.13,11.13,11.07,11.08,278500.0,8.7204,8.7204,8.6734,8.6812,278500.0
2011-03-09 09:30:00,11.03,11.05,10.92,10.92,52700.0,8.642,8.6577,8.5559,8.5559,52700.0
2011-03-09 10:00:00,10.93,11.02,10.9,10.99,44600.0,8.5637,8.6342,8.5402,8.6107,44600.0
2011-03-09 10:30:00,10.99,11.04,10.89,10.9,54000.0,8.6107,8.6499,8.5324,8.5402,54000.0
2011-03-09 11:00:00,10.9,11.04,10.88,11.01,40600.0,8.5402,8.6499,8.5245,8.6264,40600.0
2011-03-09 11:30:00,11.01,11.09,11.0,11.07,49800.0,8.6264,8.6891,8.6185,8.6734,49800.0
2011-03-09 12:00:00,11.06,11.14,11.05,11.1,45200.0,8.6655,8.7282,8.6577,8.6969,45200.0
2011-03-09 12:30:00,11.09,11.12,11.08,11.1,27400.0,8.6891,8.7126,8.6812,8.6969,27400.0
2011-03-09 13:00:00,11.11,11.13,11.09,11.1,19500.0,8.7047,8.7204,8.6891,8.6969,19500.0
2011-03-09 13:30:00,11.1,11.13,11.08,11.09,19200.0,8.6969,8.7204,8.6812,8.6891,19200.0
2011-03-09 14:00:00,11.09,11.11,11.06,11.06,27000.0,8.6891,8.7047,8.6655,8.6655,27000.0
2011-03-09 14:30:00,11.06,11.07,11.02,11.05,84900.0,8.6655,8.6734,8.6342,8.6577,84900.0
2011-03-09 15:00:00,11.05,11.1,11.05,11.08,48200.0,8.6577,8.6969,8.6577,8.6812,48200.0
2011-03-09 15:30:00,11.08,11.1,11.05,11.06,106300.0,8.6812,8.6969,8.6577,8.6655,106300.0
2011-03-10 09:30:00,10.88,10.94,10.76,10.87,68100.0,8.5245,8.5715,8.4305,8.5167,68100.0
2011-03-10 10:00:00,10.89,10.89,10.84,10.87,42400.0,8.5324,8.5324,8.4932,8.5167,42400.0
2011-03-10 10:30:00,10.87,10.87,10.75,10.79,50600.0,8.5167,8.5167,8.4227,8.454,50600.0
2011-03-10 11:00:00,10.79,10.82,10.76,10.82,33600.0,8.454,8.4775,8.4305,8.4775,33600.0
2011-03-10 11:30:00,10.81,10.86,10.79,10.86,30200.0,8.4697,8.5088,8.454,8.5088,30200.0
2011-03-10 12:00:00,10.86,10.86,10.81,10.81,37800.0,8.5088,8.5088,8.4697,8.4697,37800.0
2011-03-10 12:30:00,10.82,10.88,10.8,10.86,33600.0,8.4775,8.5245,8.4618,8.5088,33600.0
2011-03-10 13:00:00,10.86,10.89,10.84,10.85,25300.0,8.5088,8.5324,8.4932,8.501,25300.0
2011-03-10 13:30:00,10.85,10.85,10.77,10.8,94100.0,8.501,8.501,8.4383,8.4618,94100.0
2011-03-10 14:00:00,10.81,10.84,10.8,10.84,31500.0,8.4697,8.4932,8.4618,8.4932,31500.0
2011-03-10 14:30:00,10.83,10.86,10.83,10.85,26400.0,8.4853,8.5088,8.4853,8.501,26400.0
2011-03-10 15:00:00,10.86,10.86,10.8,10.8,59400.0,8.5088,8.5088,8.4618,8.4618,59400.0
2011-03-10 15:30:00,10.81,10.81,10.79,10.8,120600.0,8.4697,8.4697,8.454,8.4618,120600.0
2011-03-11 09:30:00,10.82,10.93,10.76,10.8,31600.0,8.4775,8.5637,8.4305,8.4618,31600.0
2011-03-11 10:00:00,10.83,10.86,10.75,10.8,38500.0,8.4853,8.5088,8.4227,8.4618,38500.0
2011-03-11 10:30:00,10.81,10.82,10.72,10.77,24500.0,8.4697,8.4775,8.3992,8.4383,24500.0
2011-03-11 11:00:00,10.77,10.85,10.77,10.84,19300.0,8.4383,8.501,8.4383,8.4932,19300.0
2011-03-11 11:30:00,10.84,10.87,10.82,10.85,31400.0,8.4932,8.5167,8.4775,8.501,31400.0
2011-03-11 12:00:00,10.86,10.86,10.82,10.85,21700.0,8.5088,8.5088,8.4775,8.501,21700.0
2011-03-11 12:30:00,10.86,10.88,10.85,10.87,10100.0,8.5088,8.5245,8.501,8.5167,10100.0
2011-03-11 13:00:00,10.87,10.87,10.83,10.84,23600.0,8.5167,8.5167,8.4853,8.4932,23600.0
2011-03-11 13:30:00,10.84,10.86,10.83,10.86,12500.0,8.4932,8.5088,8.4853,8.5088,12500.0
2011-03-11 14:00:00,10.86,10.88,10.85,10.88,13100.0,8.5088,8.5245,8.501,8.5245,13100.0
2011-03-11 14:30:00,10.88,10.89,10.86,10.87,25500.0,8.5245,8.5324,8.5088,8.5167,25500.0
2011-03-11 15:00:00,10.88,10.92,10.86,10.91,36600.0,8.5245,8.5559,8.5088,8.548,36600.0
2011-03-11 15:30:00,10.92,10.95,10.88,10.88,194700.0,8.5559,8.5794,8.5245,8.5245,194700.0
2011-03-14 09:30:00,10.8,10.89,10.6,10.88,68200.0,8.4618,8.5324,8.3051,8.5245,68200.0
2011-03-14 10:00:00,10.88,10.9,10.81,10.82,28300.0,8.5245,8.5402,8.4697,8.4775,28300.0
2011-03-14 10:30:00,10.82,10.82,10.75,10.76,27400.0,8.4775,8.4775,8.4227,8.4305,27400.0
2011-03-14 11:00:00,10.76,10.78,10.67,10.7,32200.0,8.4305,8.4462,8.36,8.3835,32200.0
2011-03-14 11:30:00,10.7,10.77,10.69,10.73,46700.0,8.3835,8.4383,8.3757,8.407,46700.0
2011-03-14 12:00:00,10.73,10.77,10.73,10.76,35300.0,8.407,8.4383,8.407,8.4305,35300.0
2011-03-14 12:30:00,10.77,10.79,10.74,10.76,47300.0,8.4383,8.454,8.4148,8.4305,47300.0
2011-03-14 13:00:00,10.77,10.82,10.76,10.76,20500.0,8.4383,8.4775,8.4305,8.4305,20500.0
2011-03-14 13:30:00,10.77,10.82,10.75,10.76,43200.0,8.4383,8.4775,8.4227,8.4305,43200.0
2011-03-14 14:00:00,10.76,10.79,10.75,10.77,71800.0,8.4305,8.454,8.4227,8.4383,71800.0
2011-03-14 14:30:00,10.78,10.78,10.74,10.74,45200.0,8.4462,8.4462,8.4148,8.4148,45200.0
2011-03-14 15:00:00,10.75,10.77,10.74,10.75,70800.0,8.4227,8.4383,8.4148,8.4227,70800.0
2011-03-14 15:30:00,10.75,10.77,10.73,10.73,182000.0,8.4227,8.4383,8.407,8.407,182000.0
2011-03-15 09:30:00,10.43,10.52,10.35,10.45,68000.0,8.1719,8.2425,8.1093,8.1876,68000.0
2011-03-15 10:00:00,10.45,10.5,10.43,10.49,28400.0,8.1876,8.2268,8.1719,8.219,28400.0
2011-03-15 10:30:00,10.49,10.5,10.45,10.46,61500.0,8.219,8.2268,8.1876,8.1954,61500.0
2011-03-15 11:00:00,10.47,10.49,10.44,10.48,43500.0,8.2033,8.219,8.1798,8.2111,43500.0
2011-03-15 11:30:00,10.48,10.58,10.48,10.54,20500.0,8.2111,8.2895,8.2111,8.2581,20500.0
2011-03-15 12:00:00,10.55,10.62,10.54,10.62,19500.0,8.266,8.3208,8.2581,8.3208,19500.0
2011-03-15 12:30:00,10.61,10.61,10.56,10.6,22800.0,8.313,8.313,8.2738,8.3051,22800.0
2011-03-15 13:00:00,10.59,10.61,10.57,10.57,23700.0,8.2973,8.313,8.2816,8.2816,23700.0
2011-03-15 13:30:00,10.57,10.59,10.56,10.57,17800.0,8.2816,8.2973,8.2738,8.2816,17800.0
2011-03-15 14:00:00,10.57,10.66,10.57,10.66,60900.0,8.2816,8.3521,8.2816,8.3521,60900.0
2011-03-15 14:30:00,10.66,10.68,10.64,10.65,38600.0,8.3521,8.3678,8.3365,8.3443,38600.0
2011-03-15 15:00:00,10.65,10.7,10.65,10.69,39200.0,8.3443,8.3835,8.3443,8.3757,39200.0
2011-03-15 15:30:00,10.69,10.71,10.62,10.63,206300.0,8.3757,8.3913,8.3208,8.3286,206300.0
2011-03-16 09:30:00,10.6,10.67,10.6,10.67,37300.0,8.3051,8.36,8.3051,8.36,37300.0
2011-03-16 10:00:00,10.67,10.68,10.64,10.66,27700.0,8.36,8.3678,8.3365,8.3521,27700.0
2011-03-16 10:30:00,10.66,10.66,10.55,10.55,20000.0,8.3521,8.3521,8.266,8.266,20000.0
2011-03-16 11:00:00,10.55,10.55,10.42,10.53,76700.0,8.266,8.266,8.1641,8.2503,76700.0
2011-03-16 11:30:00,10.53,10.57,10.5,10.53,23800.0,8.2503,8.2816,8.2268,8.2503,23800.0
2011-03-16 12:00:00,10.52,10.6,10.49,10.59,47500.0,8.2425,8.3051,8.219,8.2973,47500.0
2011-03-16 12:30:00,10.59,10.61,10.53,10.61,34800.0,8.2973,8.313,8.2503,8.313,34800.0
2011-03-16 13:00:00,10.61,10.62,10.55,10.57,22400.0,8.313,8.3208,8.266,8.2816,22400.0
2011-03-16 13:30:00,10.56,10.58,10.52,10.53,25700.0,8.2738,8.2895,8.2425,8.2503,25700.0
2011-03-16 14:00:00,10.53,10.54,10.43,10.5,90500.0,8.2503,8.2581,8.1719,8.2268,90500.0
2011-03-16 14:30:00,10.5,10.59,10.49,10.57,69900.0,8.2268,8.2973,8.219,8.2816,69900.0
2011-03-16 15:00:00,10.58,10.59,10.5,10.53,89600.0,8.2895,8.2973,8.2268,8.2503,89600.0
2011-03-16 15:30:00,10.53,10.54,10.43,10.44,199600.0,8.2503,8.2581,8.1719,8.1798,199600.0
2011-03-17 09:30:00,10.63,10.7,10.6,10.64,52600.0,8.3286,8.3835,8.3051,8.3365,52600.0
2011-03-17 10:00:00,10.64,10.71,10.6,10.71,53700.0,8.3365,8.3913,8.3051,8.3913,53700.0
2011-03-17 10:30:00,10.7,10.7,10.66,10.69,26500.0,8.3835,8.3835,8.3521,8.3757,26500.0
2011-03-17 11:00:00,10.68,10.7,10.63,10.64,35900.0,8.3678,8.3835,8.3286,8.3365,35900.0
2011-03-17 11:30:00,10.65,10.69,10.64,10.68,26700.0,8.3443,8.3757,8.3365,8.3678,26700.0
2011-03-17 12:00:00,10.68,10.7,10.67,10.7,16700.0,8.3678,8.3835,8.36,8.3835,16700.0
2011-03-17 12:30:00,10.7,10.71,10.68,10.68,26200.0,8.3835,8.3913,8.3678,8.3678,26200.0
2011-03-17 13:00:00,10.68,10.71,10.67,10.67,26300.0,8.3678,8.3913,8.36,8.36,26300.0
2011-03-17 13:30:00,10.66,10.69,10.64,10.67,42000.0,8.3521,8.3757,8.3365,8.36,42000.0
2011-03-17 14:00:00,10.66,10.66,10.62,10.63,25200.0,8.3521,8.3521,8.3208,8.3286,25200.0
2011-03-17 14:30:00,10.62,10.67,10.62,10.66,34100.0,8.3208,8.36,8.3208,8.3521,34100.0
2011-03-17 15:00:00,10.66,10.69,10.65,10.65,59400.0,8.3521,8.3757,8.3443,8.3443,59400.0
2011-03-17 15:30:00,10.65,10.66,10.63,10.64,162300.0,8.3443,8.3521,8.3286,8.3365,162300.0
2011-03-18 09:30:00,10.81,10.81,10.7,10.71,134900.0,8.4697,8.4697,8.3835,8.3913,134900.0
2011-03-18 10:00:00,10.71,10.72,10.67,10.67,45200.0,8.3913,8.3992,8.36,8.36,45200.0
2011-03-18 10:30:00,10.68,10.72,10.68,10.7,32200.0,8.3678,8.3992,8.3678,8.3835,32200.0
2011-03-18 11:00:00,10.7,10.71,10.69,10.7,36100.0,8.3835,8.3913,8.3757,8.3835,36100.0
2011-03-18 11:30:00,10.69,10.71,10.68,10.69,57400.0,8.3757,8.3913,8.3678,8.3757,57400.0
2011-03-18 12:00:00,10.68,10.7,10.68,10.7,26100.0,8.3678,8.3835,8.3678,8.3835,26100.0
2011-03-18 12:30:00,10.7,10.7,10.64,10.65,25400.0,8.3835,8.3835,8.3365,8.3443,25400.0
2011-03-18 13:00:00,10.64,10.66,10.62,10.62,27400.0,8.3365,8.3521,8.3208,8.3208,27400.0
2011-03-18 13:30:00,10.63,10.64,10.59,10.59,49500.0,8.3286,8.3365,8.2973,8.2973,49500.0
2011-03-18 14:00:00,10.59,10.6,10.53,10.57,51500.0,8.2973,8.3051,8.2503,8.2816,51500.0
2011-03-18 14:30:00,10.57,10.59,10.22,10.52,312700.0,8.2816,8.2973,8.0074,8.2425,312700.0
2011-03-18 15:00:00,10.5,10.52,10.48,10.51,82500.0,8.2268,8.2425,8.2111,8.2346,82500.0
2011-03-18 15:30:00,10.51,10.62,10.51,10.61,396500.0,8.2346,8.3208,8.2346,8.313,396500.0
2011-03-21 09:30:00,10.68,10.88,10.66,10.86,67700.0,8.3678,8.5245,8.3521,8.5088,67700.0
2011-03-21 10:00:00,10.84,10.93,10.8,10.86,56000.0,8.4932,8.5637,8.4618,8.5088,56000.0
2011-03-21 10:30:00,10.86,10.92,10.86,10.92,76300.0,8.5088,8.5559,8.5088,8.5559,76300.0
2011-03-21 11:00:00,10.91,10.91,10.87,10.89,50400.0,8.548,8.548,8.5167,8.5324,50400.0
2011-03-21 11:30:00,10.89,10.9,10.87,10.87,25400.0,8.5324,8.5402,8.5167,8.5167,25400.0
2011-03-21 12:00:00,10.87,10.89,10.86,10.89,36600.0,8.5167,8.5324,8.5088,8.5324,36600.0
2011-03-21 12:30:00,10.9,10.92,10.89,10.91,25000.0,8.5402,8.5559,8.5324,8.548,25000.0
2011-03-21 13:00:00,10.91,10.92,10.88,10.9,16300.0,8.548,8.5559,8.5245,8.5402,16300.0
2011-03-21 13:30:00,10.9,10.9,10.84,10.87,26300.0,8.5402,8.5402,8.4932,8.5167,26300.0
2011-03-21 14:00:00,10.87,10.87,10.83,10.86,107900.0,8.5167,8.5167,8.4853,8.5088,107900.0
2011-03-21 14:30:00,10.86,10.88,10.85,10.87,39100.0,8.5088,8.5245,8.501,8.5167,39100.0
2011-03-21 15:00:00,10.87,10.88,10.85,10.86,62100.0,8.5167,8.5245,8.501,8.5088,62100.0
2011-03-21 15:30:00,10.86,10.91,10.86,10.9,396500.0,8.5088,8.548,8.5088,8.5402,396500.0
2011-03-22 09:30:00,10.94,10.97,10.84,10.85,48500.0,8.5715,8.595,8.4932,8.501,48500.0
2011-03-22 10:00:00,10.84,10.87,10.81,10.87,18400.0,8.4932,8.5167,8.4697,8.5167,18400.0
2011-03-22 10:30:00,10.87,10.88,10.79,10.79,16400.0,8.5167,8.5245,8.454,8.454,16400.0
2011-03-22 11:00:00,10.79,10.85,10.79,10.84,21500.0,8.454,8.501,8.454,8.4932,21500.0
2011-03-22 11:30:00,10.84,10.87,10.83,10.85,18800.0,8.4932,8.5167,8.4853,8.501,18800.0
2011-03-22 12:00:00,10.84,10.88,10.83,10.88,19000.0,8.4932,8.5245,8.4853,8.5245,19000.0
2011-03-22 12:30:00,10.87,10.88,10.87,10.87,7400.0,8.5167,8.5245,8.5167,8.5167,7400.0
2011-03-22 13:00:00,10.88,10.88,10.85,10.85,10500.0,8.5245,8.5245,8.501,8.501,10500.0
2011-03-22 13:30:00,10.86,10.86,10.82,10.82,33800.0,8.5088,8.5088,8.4775,8.4775,33800.0
2011-03-22 14:00:00,10.82,10.83,10.8,10.8,29100.0,8.4775,8.4853,8.4618,8.4618,29100.0
2011-03-22 14:30:00,10.81,10.85,10.8,10.84,35500.0,8.4697,8.501,8.4618,8.4932,35500.0
2011-03-22 15:00:00,10.84,10.84,10.81,10.82,34800.0,8.4932,8.4932,8.4697,8.4775,34800.0
2011-03-22 15:30:00,10.82,10.88,10.81,10.85,109700.0,8.4775,8.5245,8.4697,8.501,109700.0
2011-03-23 09:30:00,10.8,10.84,10.73,10.77,22400.0,8.4618,8.4932,8.407,8.4383,22400.0
2011-03-23 10:00:00,10.77,10.8,10.71,10.78,25700.0,8.4383,8.4618,8.3913,8.4462,25700.0
2011-03-23 10:30:00,10.78,10.8,10.76,10.77,27200.0,8.4462,8.4618,8.4305,8.4383,27200.0
2011-03-23 11:00:00,10.77,10.84,10.76,10.84,19700.0,8.4383,8.4932,8.4305,8.4932,19700.0
2011-03-23 11:30:00,10.84,10.85,10.82,10.83,34900.0,8.4932,8.501,8.4775,8.4853,34900.0
2011-03-23 12:00:00,10.84,10.92,10.84,10.91,23500.0,8.4932,8.5559,8.4932,8.548,23500.0
2011-03-23 12:30:00,10.92,10.94,10.91,10.91,18700.0,8.5559,8.5715,8.548,8.548,18700.0
2011-03-23 13:00:00,10.91,10.92,10.9,10.9,12500.0,8.548,8.5559,8.5402,8.5402,12500.0
2011-03-23 13:30:00,10.91,10.95,10.9,10.94,30200.0,8.548,8.5794,8.5402,8.5715,30200.0
2011-03-23 14:00:00,10.94,10.95,10.94,10.95,22500.0,8.5715,8.5794,8.5715,8.5794,22500.0
2011-03-23 14:30:00,10.94,10.97,10.93,10.96,41200.0,8.5715,8.595,8.5637,8.5872,41200.0
2011-03-23 15:00:00,10.96,10.98,10.94,10.96,37500.0,8.5872,8.6029,8.5715,8.5872,37500.0
2011-03-23 15:30:00,10.96,10.97,10.84,10.84,482000.0,8.5872,8.595,8.4932,8.4932,482000.0
2011-03-24 09:30:00,10.9,10.95,10.85,10.86,28600.0,8.5402,8.5794,8.501,8.5088,28600.0
2011-03-24 10:00:00,10.86,10.87,10.77,10.82,30600.0,8.5088,8.5167,8.4383,8.4775,30600.0
2011-03-24 10:30:00,10.83,10.85,10.8,10.84,28800.0,8.4853,8.501,8.4618,8.4932,28800.0
2011-03-24 11:00:00,10.84,10.89,10.81,10.82,46600.0,8.4932,8.5324,8.4697,8.4775,46600.0
2011-03-24 11:30:00,10.82,10.82,10.76,10.8,78300.0,8.4775,8.4775,8.4305,8.4618,78300.0
2011-03-24 12:00:00,10.8,10.81,10.79,10.8,80800.0,8.4618,8.4697,8.454,8.4618,80800.0
2011-03-24 12:30:00,10.8,10.8,10.75,10.75,34600.0,8.4618,8.4618,8.4227,8.4227,34600.0
2011-03-24 13:00:00,10.76,10.77,10.74,10.75,352100.0,8.4305,8.4383,8.4148,8.4227,352100.0
2011-03-24 13:30:00,10.75,10.76,10.74,10.75,52600.0,8.4227,8.4305,8.4148,8.4227,52600.0
2011-03-24 14:00:00,10.75,10.75,10.74,10.74,50400.0,8.4227,8.4227,8.4148,8.4148,50400.0
2011-03-24 14:30:00,10.75,10.75,10.71,10.72,169300.0,8.4227,8.4227,8.3913,8.3992,169300.0
2011-03-24 15:00:00,10.72,10.75,10.71,10.74,151900.0,8.3992,8.4227,8.3913,8.4148,151900.0
2011-03-24 15:30:00,10.73,10.76,10.69,10.69,415600.0,8.407,8.4305,8.3757,8.3757,415600.0
2011-03-25 09:30:00,10.76,10.82,10.73,10.79,53200.0,8.4305,8.4775,8.407,8.454,53200.0
2011-03-25 10:00:00,10.8,10.84,10.79,10.81,48500.0,8.4618,8.4932,8.454,8.4697,48500.0
2011-03-25 10:30:00,10.82,10.84,10.75,10.77,108700.0,8.4775,8.4932,8.4227,8.4383,108700.0
2011-03-25 11:00:00,10.78,10.87,10.78,10.87,36500.0,8.4462,8.5167,8.4462,8.5167,36500.0
2011-03-25 11:30:00,10.87,10.89,10.79,10.82,63200.0,8.5167,8.5324,8.454,8.4775,63200.0
2011-03-25 12:00:00,10.82,10.87,10.79,10.81,57000.0,8.4775,8.5167,8.454,8.4697,57000.0
2011-03-25 12:30:00,10.82,10.83,10.79,10.82,24300.0,8.4775,8.4853,8.454,8.4775,24300.0
2011-03-25 13:00:00,10.82,10.83,10.79,10.8,36700.0,8.4775,8.4853,8.454,8.4618,36700.0
2011-03-25 13:30:00,10.8,10.81,10.77,10.77,23700.0,8.4618,8.4697,8.4383,8.4383,23700.0
2011-03-25 14:00:00,10.78,10.81,10.77,10.78,53700.0,8.4462,8.4697,8.4383,8.4462,53700.0
2011-03-25 14:30:00,10.78,10.83,10.77,10.83,24400.0,8.4462,8.4853,8.4383,8.4853,24400.0
2011-03-25 15:00:00,10.83,10.83,10.75,10.76,82700.0,8.4853,8.4853,8.4227,8.4305,82700.0
2011-03-25 15:30:00,10.76,10.77,10.72,10.74,138400.0,8.4305,8.4383,8.3992,8.4148,138400.0
2011-03-28 09:30:00,10.8,10.88,10.79,10.86,44900.0,8.4618,8.5245,8.454,8.5088,44900.0
2011-03-28 10:00:00,10.86,10.94,10.86,10.92,35900.0,8.5088,8.5715,8.5088,8.5559,35900.0
2011-03-28 10:30:00,10.92,10.94,10.92,10.93,21500.0,8.5559,8.5715,8.5559,8.5637,21500.0
2011-03-28 11:00:00,10.92,10.93,10.88,10.88,57000.0,8.5559,8.5637,8.5245,8.5245,57000.0
2011-03-28 11:30:00,10.88,10.89,10.81,10.82,33500.0,8.5245,8.5324,8.4697,8.4775,33500.0
2011-03-28 12:00:00,10.82,10.82,10.79,10.81,71800.0,8.4775,8.4775,8.454,8.4697,71800.0
2011-03-28 12:30:00,10.81,10.87,10.81,10.84,121900.0,8.4697,8.5167,8.4697,8.4932,121900.0
2011-03-28 13:00:00,10.85,10.85,10.78,10.78,71100.0,8.501,8.501,8.4462,8.4462,71100.0
2011-03-28 13:30:00,10.77,10.81,10.77,10.78,56400.0,8.4383,8.4697,8.4383,8.4462,56400.0
2011-03-28 14:00:00,10.79,10.79,10.7,10.7,104600.0,8.454,8.454,8.3835,8.3835,104600.0
2011-03-28 14:30:00,10.69,10.7,10.67,10.67,105100.0,8.3757,8.3835,8.36,8.36,105100.0
2011-03-28 15:00:00,10.67,10.75,10.66,10.75,121800.0,8.36,8.4227,8.3521,8.4227,121800.0
2011-03-28 15:30:00,10.75,10.75,10.71,10.73,124800.0,8.4227,8.4227,8.3913,8.407,124800.0
2011-03-29 09:30:00,10.68,10.68,10.59,10.66,43100.0,8.3678,8.3678,8.2973,8.3521,43100.0
2011-03-29 10:00:00,10.65,10.72,10.61,10.71,42200.0,8.3443,8.3992,8.313,8.3913,42200.0
2011-03-29 10:30:00,10.7,10.73,10.67,10.69,25200.0,8.3835,8.407,8.36,8.3757,25200.0
2011-03-29 11:00:00,10.7,10.73,10.63,10.64,46400.0,8.3835,8.407,8.3286,8.3365,46400.0
2011-03-29 11:30:00,10.63,10.69,10.59,10.68,80400.0,8.3286,8.3757,8.2973,8.3678,80400.0
2011-03-29 12:00:00,10.69,10.69,10.6,10.6,53400.0,8.3757,8.3757,8.3051,8.3051,53400.0
2011-03-29 12:30:00,10.6,10.61,10.57,10.57,59600.0,8.3051,8.313,8.2816,8.2816,59600.0
2011-03-29 13:00:00,10.57,10.58,10.56,10.57,69400.0,8.2816,8.2895,8.2738,8.2816,69400.0
2011-03-29 13:30:00,10.57,10.67,10.56,10.64,81900.0,8.2816,8.36,8.2738,8.3365,81900.0
2011-03-29 14:00:00,10.63,10.71,10.63,10.71,63300.0,8.3286,8.3913,8.3286,8.3913,63300.0
2011-03-29 14:30:00,10.7,10.72,10.65,10.68,80900.0,8.3835,8.3992,8.3443,8.3678,80900.0
2011-03-29 15:00:00,10.68,10.74,10.67,10.74,77200.0,8.3678,8.4148,8.36,8.4148,77200.0
2011-03-29 15:30:00,10.74,10.8,10.72,10.76,227700.0,8.4148,8.4618,8.3992,8.4305,227700.0
2011-03-30 09:30:00,10.78,10.88,10.78,10.86,22900.0,8.4462,8.5245,8.4462,8.5088,22900.0
2011-03-30 10:00:00,10.86,10.91,10.84,10.89,24300.0,8.5088,8.548,8.4932,8.5324,24300.0
2011-03-30 10:30:00,10.89,11.0,10.89,10.99,31700.0,8.5324,8.6185,8.5324,8.6107,31700.0
2011-03-30 11:00:00,10.98,10.99,10.94,10.97,28500.0,8.6029,8.6107,8.5715,8.595,28500.0
2011-03-30 11:30:00,10.96,11.08,10.96,11.06,52300.0,8.5872,8.6812,8.5872,8.6655,52300.0
2011-03-30 12:00:00,11.06,11.08,11.01,11.08,30300.0,8.6655,8.6812,8.6264,8.6812,30300.0
2011-03-30 12:30:00,11.07,11.08,11.05,11.07,26500.0,8.6734,8.6812,8.6577,8.6734,26500.0
2011-03-30 13:00:00,11.08,11.12,11.06,11.09,49400.0,8.6812,8.7126,8.6655,8.6891,49400.0
2011-03-30 13:30:00,11.09,11.11,11.09,11.09,14200.0,8.6891,8.7047,8.6891,8.6891,14200.0
2011-03-30 14:00:00,11.1,11.12,11.08,11.11,51300.0,8.6969,8.7126,8.6812,8.7047,51300.0
2011-03-30 14:30:00,11.12,11.13,11.1,11.12,43300.0,8.7126,8.7204,8.6969,8.7126,43300.0
2011-03-30 15:00:00,11.11,11.12,11.1,11.1,36600.0,8.7047,8.7126,8.6969,8.6969,36600.0
2011-03-30 15:30:00,11.1,11.12,11.03,11.03,160500.0,8.6969,8.7126,8.642,8.642,160500.0
2011-03-31 09:30:00,11.0,11.11,10.95,11.01,24700.0,8.6185,8.7047,8.5794,8.6264,24700.0
2011-03-31 10:00:00,11.0,11.1,11.0,11.07,32600.0,8.6185,8.6969,8.6185,8.6734,32600.0
2011-03-31 10:30:00,11.08,11.1,11.08,11.08,14800.0,8.6812,8.6969,8.6812,8.6812,14800.0
2011-03-31 11:00:00,11.08,11.09,11.05,11.05,12600.0,8.6812,8.6891,8.6577,8.6577,12600.0
2011-03-31 11:30:00,11.05,11.13,11.03,11.11,65300.0,8.6577,8.7204,8.642,8.7047,65300.0
2011-03-31 12:00:00,11.11,11.12,11.1,11.12,16500.0,8.7047,8.7126,8.6969,8.7126,16500.0
2011-03-31 12:30:00,11.11,11.11,11.06,11.07,33000.0,8.7047,8.7047,8.6655,8.6734,33000.0
2011-03-31 13:00:00,11.07,11.07,11.03,11.05,32200.0,8.6734,8.6734,8.642,8.6577,32200.0
2011-03-31 13:30:00,11.05,11.09,11.05,11.07,35600.0,8.6577,8.6891,8.6577,8.6734,35600.0
2011-03-31 14:00:00,11.06,11.07,11.04,11.05,24700.0,8.6655,8.6734,8.6499,8.6577,24700.0
2011-03-31 14:30:00,11.04,11.07,11.03,11.07,32700.0,8.6499,8.6734,8.642,8.6734,32700.0
2011-03-31 15:00:00,11.06,11.08,11.04,11.07,60100.0,8.6655,8.6812,8.6499,8.6734,60100.0
2011-03-31 15:30:00,11.07,11.07,11.04,11.07,168100.0,8.6734,8.6734,8.6499,8.6734,168100.0
2011-04-01 09:30:00,11.15,11.29,11.13,11.28,148100.0,8.7361,8.8458,8.7204,8.8379,148100.0
2011-04-01 10:00:00,11.28,11.34,11.28,11.29,75800.0,8.8379,8.8849,8.8379,8.8458,75800.0
2011-04-01 10:30:00,11.3,11.48,11.27,11.4,240800.0,8.8536,8.9946,8.8301,8.9319,240800.0
2011-04-01 11:00:00,11.39,11.64,11.39,11.49,166200.0,8.9241,9.12,8.9241,9.0025,166200.0
2011-04-01 11:30:00,11.5,11.55,11.48,11.52,56100.0,9.0103,9.0495,8.9946,9.026,56100.0
2011-04-01 12:00:00,11.51,11.52,11.47,11.48,20500.0,9.0181,9.026,8.9868,8.9946,20500.0
2011-04-01 12:30:00,11.48,11.5,11.46,11.47,35600.0,8.9946,9.0103,8.9789,8.9868,35600.0
2011-04-01 13:00:00,11.48,11.51,11.47,11.5,135700.0,8.9946,9.0181,8.9868,9.0103,135700.0
2011-04-01 13:30:00,11.49,11.53,11.49,11.52,84800.0,9.0025,9.0338,9.0025,9.026,84800.0
2011-04-01 14:00:00,11.52,11.6,11.51,11.56,184900.0,9.026,9.0886,9.0181,9.0573,184900.0
2011-04-01 14:30:00,11.56,11.6,11.55,11.59,84400.0,9.0573,9.0886,9.0495,9.0808,84400.0
2011-04-01 15:00:00,11.59,11.59,11.51,11.51,115400.0,9.0808,9.0808,9.0181,9.0181,115400.0
2011-04-01 15:30:00,11.52,11.59,11.51,11.58,240600.0,9.026,9.0808,9.0181,9.073,240600.0
2011-04-04 09:30:00,11.6,11.74,11.46,11.46,51400.0,9.0886,9.1983,8.9789,8.9789,51400.0
2011-04-04 10:00:00,11.46,11.48,11.41,11.44,48100.0,8.9789,8.9946,8.9398,8.9633,48100.0
2011-04-04 10:30:00,11.45,11.46,11.38,11.4,32800.0,8.9711,8.9789,8.9163,8.9319,32800.0
2011-04-04 11:00:00,11.4,11.51,11.4,11.48,43200.0,8.9319,9.0181,8.9319,8.9946,43200.0
2011-04-04 11:30:00,11.48,11.49,11.45,11.46,57600.0,8.9946,9.0025,8.9711,8.9789,57600.0
2011-04-04 12:00:00,11.46,11.48,11.45,11.45,46600.0,8.9789,8.9946,8.9711,8.9711,46600.0
2011-04-04 12:30:00,11.46,11.47,11.41,11.41,125400.0,8.9789,8.9868,8.9398,8.9398,125400.0
2011-04-04 13:00:00,11.42,11.43,11.39,11.43,248300.0,8.9476,8.9554,8.9241,8.9554,248300.0
2011-04-04 13:30:00,11.43,11.44,11.42,11.43,30500.0,8.9554,8.9633,8.9476,8.9554,30500.0
2011-04-04 14:00:00,11.42,11.45,11.41,11.43,131400.0,8.9476,8.9711,8.9398,8.9554,131400.0
2011-04-04 14:30:00,11.43,11.44,11.42,11.43,35400.0,8.9554,8.9633,8.9476,8.9554,35400.0
2011-04-04 15:00:00,11.43,11.44,11.4,11.43,109100.0,8.9554,8.9633,8.9319,8.9554,109100.0
2011-04-04 15:30:00,11.43,11.45,11.4,11.42,432100.0,8.9554,8.9711,8.9319,8.9476,432100.0
2011-04-05 09:30:00,11.36,11.39,11.23,11.31,73000.0,8.9006,8.9241,8.7987,8.8614,73000.0
2011-04-05 10:00:00,11.3,11.35,11.1,11.34,93300.0,8.8536,8.8928,8.6969,8.8849,93300.0
2011-04-05 10:30:00,11.34,11.37,11.31,11.34,102700.0,8.8849,8.9084,8.8614,8.8849,102700.0
2011-04-05 11:00:00,11.34,11.38,11.32,11.36,127700.0,8.8849,8.9163,8.8693,8.9006,127700.0
2011-04-05 11:30:00,11.36,11.38,11.33,11.38,139300.0,8.9006,8.9163,8.8771,8.9163,139300.0
2011-04-05 12:00:00,11.38,11.43,11.35,11.42,59600.0,8.9163,8.9554,8.8928,8.9476,59600.0
2011-04-05 12:30:00,11.43,11.47,11.42,11.46,32900.0,8.9554,8.9868,8.9476,8.9789,32900.0
2011-04-05 13:00:00,11.46,11.52,11.46,11.5,60500.0,8.9789,9.026,8.9789,9.0103,60500.0
2011-04-05 13:30:00,11.51,11.55,11.49,11.49,49500.0,9.0181,9.0495,9.0025,9.0025,49500.0
2011-04-05 14:00:00,11.49,11.51,11.44,11.51,33800.0,9.0025,9.0181,8.9633,9.0181,33800.0
2011-04-05 14:30:00,11.51,11.58,11.51,11.57,71300.0,9.0181,9.073,9.0181,9.0651,71300.0
2011-04-05 15:00:00,11.58,11.58,11.52,11.55,51400.0,9.073,9.073,9.026,9.0495,51400.0
2011-04-05 15:30:00,11.54,11.59,11.52,11.52,294800.0,9.0416,9.0808,9.026,9.026,294800.0
2011-04-06 09:30:00,11.63,11.63,11.53,11.53,36900.0,9.1121,9.1121,9.0338,9.0338,36900.0
2011-04-06 10:00:00,11.53,11.54,11.43,11.48,37400.0,9.0338,9.0416,8.9554,8.9946,37400.0
2011-04-06 10:30:00,11.49,11.51,11.42,11.42,19700.0,9.0025,9.0181,8.9476,8.9476,19700.0
2011-04-06 11:00:00,11.43,11.45,11.37,11.41,35600.0,8.9554,8.9711,8.9084,8.9398,35600.0
2011-04-06 11:30:00,11.41,11.48,11.39,11.47,39800.0,8.9398,8.9946,8.9241,8.9868,39800.0
2011-04-06 12:00:00,11.47,11.56,11.47,11.56,43000.0,8.9868,9.0573,8.9868,9.0573,43000.0
2011-04-06 12:30:00,11.55,11.56,11.54,11.55,52700.0,9.0495,9.0573,9.0416,9.0495,52700.0
2011-04-06 13:00:00,11.55,11.56,11.54,11.55,20000.0,9.0495,9.0573,9.0416,9.0495,20000.0
2011-04-06 13:30:00,11.55,11.62,11.55,11.59,118200.0,9.0495,9.1043,9.0495,9.0808,118200.0
2011-04-06 14:00:00,11.58,11.63,11.56,11.62,57000.0,9.073,9.1121,9.0573,9.1043,57000.0
2011-04-06 14:30:00,11.63,11.65,11.61,11.65,40500.0,9.1121,9.1278,9.0965,9.1278,40500.0
2011-04-06 15:00:00,11.65,11.65,11.58,11.59,45100.0,9.1278,9.1278,9.073,9.0808,45100.0
2011-04-06 15:30:00,11.58,11.61,11.56,11.57,123700.0,9.073,9.0965,9.0573,9.0651,123700.0
2011-04-07 09:30:00,11.56,11.75,11.49,11.74,117100.0,9.0573,9.2062,9.0025,9.1983,117100.0
2011-04-07 10:00:00,11.73,11.83,11.7,11.8,216000.0,9.1905,9.2688,9.167,9.2453,216000.0
2011-04-07 10:30:00,11.8,11.81,11.66,11.7,178400.0,9.2453,9.2532,9.1356,9.167,178400.0
2011-04-07 11:00:00,11.7,11.75,11.66,11.68,38400.0,9.167,9.2062,9.1356,9.1513,38400.0
2011-04-07 11:30:00,11.67,11.68,11.58,11.67,50100.0,9.1435,9.1513,9.073,9.1435,50100.0
2011-04-07 12:00:00,11.66,11.77,11.66,11.74,48300.0,9.1356,9.2218,9.1356,9.1983,48300.0
2011-04-07 12:30:00,11.74,11.76,11.68,11.69,36000.0,9.1983,9.214,9.1513,9.1592,36000.0
2011-04-07 13:00:00,11.68,11.7,11.58,11.59,50000.0,9.1513,9.167,9.073,9.0808,50000.0
2011-04-07 13:30:00,11.59,11.62,11.56,11.56,29800.0,9.0808,9.1043,9.0573,9.0573,29800.0
2011-04-07 14:00:00,11.57,11.59,11.53,11.55,18500.0,9.0651,9.0808,9.0338,9.0495,18500.0
2011-04-07 14:30:00,11.55,11.57,11.53,11.57,33200.0,9.0495,9.0651,9.0338,9.0651,33200.0
2011-04-07 15:00:00,11.56,11.58,11.54,11.55,38600.0,9.0573,9.073,9.0416,9.0495,38600.0
2011-04-07 15:30:00,11.55,11.6,11.53,11.54,258500.0,9.0495,9.0886,9.0338,9.0416,258500.0
2011-04-08 09:30:00,11.63,11.66,11.56,11.58,17300.0,9.1121,9.1356,9.0573,9.073,17300.0
2011-04-08 10:00:00,11.58,11.61,11.53,11.53,22800.0,9.073,9.0965,9.0338,9.0338,22800.0
2011-04-08 10:30:00,11.54,11.56,11.47,11.47,18200.0,9.0416,9.0573,8.9868,8.9868,18200.0
2011-04-08 11:00:00,11.48,11.48,11.43,11.43,13000.0,8.9946,8.9946,8.9554,8.9554,13000.0
2011-04-08 11:30:00,11.43,11.47,11.4,11.45,15100.0,8.9554,8.9868,8.9319,8.9711,15100.0
2011-04-08 12:00:00,11.45,11.51,11.45,11.5,16900.0,8.9711,9.0181,8.9711,9.0103,16900.0
2011-04-08 12:30:00,11.5,11.54,11.5,11.51,15400.0,9.0103,9.0416,9.0103,9.0181,15400.0
2011-04-08 13:00:00,11.51,11.52,11.5,11.51,21600.0,9.0181,9.026,9.0103,9.0181,21600.0
2011-04-08 13:30:00,11.52,11.59,11.51,11.55,47700.0,9.026,9.0808,9.0181,9.0495,47700.0
2011-04-08 14:00:00,11.54,11.55,11.5,11.5,25500.0,9.0416,9.0495,9.0103,9.0103,25500.0
2011-04-08 14:30:00,11.5,11.51,11.37,11.37,52000.0,9.0103,9.0181,8.9084,8.9084,52000.0
2011-04-08 15:00:00,11.37,11.45,11.37,11.45,37300.0,8.9084,8.9711,8.9084,8.9711,37300.0
2011-04-08 15:30:00,11.44,11.49,11.44,11.47,91200.0,8.9633,9.0025,8.9633,8.9868,91200.0
2011-04-11 09:30:00,11.47,11.51,11.38,11.42,21600.0,8.9868,9.0181,8.9163,8.9476,21600.0
2011-04-11 10:00:00,11.42,11.43,11.37,11.39,9700.0,8.9476,8.9554,8.9084,8.9241,9700.0
2011-04-11 10:30:00,11.38,11.46,11.37,11.45,9300.0,8.9163,8.9789,8.9084,8.9711,9300.0
2011-04-11 11:00:00,11.45,11.49,11.43,11.43,12600.0,8.9711,9.0025,8.9554,8.9554,12600.0
2011-04-11 11:30:00,11.43,11.43,11.36,11.36,7100.0,8.9554,8.9554,8.9006,8.9006,7100.0
2011-04-11 12:00:00,11.37,11.38,11.33,11.38,11700.0,8.9084,8.9163,8.8771,8.9163,11700.0
2011-04-11 12:30:00,11.38,11.39,11.35,11.36,20400.0,8.9163,8.9241,8.8928,8.9006,20400.0
2011-04-11 13:00:00,11.35,11.39,11.35,11.38,12700.0,8.8928,8.9241,8.8928,8.9163,12700.0
2011-04-11 13:30:00,11.39,11.41,11.37,11.38,14700.0,8.9241,8.9398,8.9084,8.9163,14700.0
2011-04-11 14:00:00,11.38,11.44,11.38,11.43,16700.0,8.9163,8.9633,8.9163,8.9554,16700.0
2011-04-11 14:30:00,11.43,11.43,11.36,11.37,25600.0,8.9554,8.9554,8.9006,8.9084,25600.0
2011-04-11 15:00:00,11.37,11.38,11.33,11.37,29600.0,8.9084,8.9163,8.8771,8.9084,29600.0
2011-04-11 15:30:00,11.37,11.41,11.36,11.38,138800.0,8.9084,8.9398,8.9006,8.9163,138800.0
2011-04-12 09:30:00,11.3,11.37,11.24,11.26,27400.0,8.8536,8.9084,8.8066,8.8222,27400.0
2011-04-12 10:00:00,11.27,11.3,11.21,11.22,15100.0,8.8301,8.8536,8.7831,8.7909,15100.0
2011-04-12 10:30:00,11.23,11.26,11.2,11.22,61100.0,8.7987,8.8222,8.7752,8.7909,61100.0
2011-04-12 11:00:00,11.21,11.23,11.19,11.19,22100.0,8.7831,8.7987,8.7674,8.7674,22100.0
2011-04-12 11:30:00,11.2,11.23,11.2,11.22,12100.0,8.7752,8.7987,8.7752,8.7909,12100.0
2011-04-12 12:00:00,11.21,11.23,11.21,11.21,18500.0,8.7831,8.7987,8.7831,8.7831,18500.0
2011-04-12 12:30:00,11.22,11.27,11.2,11.27,22000.0,8.7909,8.8301,8.7752,8.8301,22000.0
2011-04-12 13:00:00,11.26,11.3,11.25,11.28,12300.0,8.8222,8.8536,8.8144,8.8379,12300.0
2011-04-12 13:30:00,11.29,11.33,11.29,11.32,27500.0,8.8458,8.8771,8.8458,8.8693,27500.0
2011-04-12 14:00:00,11.32,11.34,11.3,11.3,35000.0,8.8693,8.8849,8.8536,8.8536,35000.0
2011-04-12 14:30:00,11.3,11.3,11.25,11.26,39200.0,8.8536,8.8536,8.8144,8.8222,39200.0
2011-04-12 15:00:00,11.27,11.29,11.25,11.25,45600.0,8.8301,8.8458,8.8144,8.8144,45600.0
2011-04-12 15:30:00,11.25,11.29,11.23,11.28,115600.0,8.8144,8.8458,8.7987,8.8379,115600.0
2011-04-13 09:30:00,11.31,11.37,11.29,11.3,20000.0,8.9005,8.9477,8.8848,8.8926,20000.0
2011-04-13 10:00:00,11.3,11.35,11.28,11.35,10900.0,8.8926,8.932,8.8769,8.932,10900.0
2011-04-13 10:30:00,11.35,11.42,11.35,11.39,12100.0,8.932,8.9871,8.932,8.9635,12100.0
2011-04-13 11:00:00,11.39,11.4,11.32,11.32,11100.0,8.9635,8.9713,8.9084,8.9084,11100.0
2011-04-13 11:30:00,11.32,11.35,11.29,11.31,15300.0,8.9084,8.932,8.8848,8.9005,15300.0
2011-04-13 12:00:00,11.3,11.34,11.29,11.33,22300.0,8.8926,8.9241,8.8848,8.9162,22300.0
2011-04-13 12:30:00,11.32,11.32,11.28,11.31,34400.0,8.9084,8.9084,8.8769,8.9005,34400.0
2011-04-13 13:00:00,11.32,11.34,11.29,11.31,26500.0,8.9084,8.9241,8.8848,8.9005,26500.0
2011-04-13 13:30:00,11.31,11.31,11.29,11.29,19300.0,8.9005,8.9005,8.8848,8.8848,19300.0
2011-04-13 14:00:00,11.29,11.33,11.29,11.33,20000.0,8.8848,8.9162,8.8848,8.9162,20000.0
2011-04-13 14:30:00,11.33,11.37,11.33,11.36,30100.0,8.9162,8.9477,8.9162,8.9398,30100.0
2011-04-13 15:00:00,11.36,11.39,11.34,11.34,42000.0,8.9398,8.9635,8.9241,8.9241,42000.0
2011-04-13 15:30:00,11.34,11.36,11.33,11.33,74400.0,8.9241,8.9398,8.9162,8.9162,74400.0
2011-04-14 09:30:00,11.28,11.33,11.25,11.29,46200.0,8.8769,8.9162,8.8533,8.8848,46200.0
2011-04-14 10:00:00,11.3,11.34,11.29,11.34,23100.0,8.8926,8.9241,8.8848,8.9241,23100.0
2011-04-14 10:30:00,11.34,11.35,11.33,11.33,16900.0,8.9241,8.932,8.9162,8.9162,16900.0
2011-04-14 11:00:00,11.33,11.37,11.27,11.28,18300.0,8.9162,8.9477,8.869,8.8769,18300.0
2011-04-14 11:30:00,11.29,11.3,11.24,11.26,19000.0,8.8848,8.8926,8.8454,8.8611,19000.0
2011-04-14 12:00:00,11.26,11.34,11.26,11.34,14500.0,8.8611,8.9241,8.8611,8.9241,14500.0
2011-04-14 12:30:00,11.34,11.36,11.32,11.34,17000.0,8.9241,8.9398,8.9084,8.9241,17000.0
2011-04-14 13:00:00,11.34,11.34,11.29,11.3,13000.0,8.9241,8.9241,8.8848,8.8926,13000.0
2011-04-14 13:30:00,11.3,11.33,11.28,11.29,38900.0,8.8926,8.9162,8.8769,8.8848,38900.0
2011-04-14 14:00:00,11.28,11.3,11.27,11.27,19800.0,8.8769,8.8926,8.869,8.869,19800.0
2011-04-14 14:30:00,11.27,11.31,11.27,11.3,14900.0,8.869,8.9005,8.869,8.8926,14900.0
2011-04-14 15:00:00,11.29,11.34,11.29,11.32,40400.0,8.8848,8.9241,8.8848,8.9084,40400.0
2011-04-14 15:30:00,11.32,11.33,11.3,11.3,73900.0,8.9084,8.9162,8.8926,8.8926,73900.0
2011-04-15 09:30:00,11.3,11.36,11.3,11.36,20300.0,8.8926,8.9398,8.8926,8.9398,20300.0
2011-04-15 10:00:00,11.35,11.42,11.35,11.41,20300.0,8.932,8.9871,8.932,8.9792,20300.0
2011-04-15 10:30:00,11.41,11.43,11.35,11.42,24800.0,8.9792,8.9949,8.932,8.9871,24800.0
2011-04-15 11:00:00,11.42,11.46,11.4,11.45,27800.0,8.9871,9.0185,8.9713,9.0107,27800.0
2011-04-15 11:30:00,11.45,11.49,11.45,11.48,19200.0,9.0107,9.0421,9.0107,9.0343,19200.0
2011-04-15 12:00:00,11.48,11.57,11.48,11.57,52200.0,9.0343,9.1051,9.0343,9.1051,52200.0
2011-04-15 12:30:00,11.56,11.58,11.56,11.57,25400.0,9.0972,9.113,9.0972,9.1051,25400.0
2011-04-15 13:00:00,11.58,11.58,11.55,11.57,28200.0,9.113,9.113,9.0894,9.1051,28200.0
2011-04-15 13:30:00,11.58,11.58,11.56,11.57,28600.0,9.113,9.113,9.0972,9.1051,28600.0
2011-04-15 14:00:00,11.57,11.61,11.56,11.6,119300.0,9.1051,9.1366,9.0972,9.1287,119300.0
2011-04-15 14:30:00,11.61,11.62,11.6,11.61,87900.0,9.1366,9.1445,9.1287,9.1366,87900.0
2011-04-15 15:00:00,11.61,11.66,11.6,11.63,123000.0,9.1366,9.1759,9.1287,9.1523,123000.0
2011-04-15 15:30:00,11.63,11.66,11.6,11.66,213000.0,9.1523,9.1759,9.1287,9.1759,213000.0
2011-04-18 09:30:00,11.49,11.5,11.34,11.39,57900.0,9.0421,9.05,8.9241,8.9635,57900.0
2011-04-18 10:00:00,11.39,11.45,11.34,11.39,135800.0,8.9635,9.0107,8.9241,8.9635,135800.0
2011-04-18 10:30:00,11.4,11.41,11.32,11.38,99400.0,8.9713,8.9792,8.9084,8.9556,99400.0
2011-04-18 11:00:00,11.38,11.41,11.3,11.33,52200.0,8.9556,8.9792,8.8926,8.9162,52200.0
2011-04-18 11:30:00,11.33,11.34,11.28,11.3,79300.0,8.9162,8.9241,8.8769,8.8926,79300.0
2011-04-18 12:00:00,11.32,11.32,11.26,11.29,34700.0,8.9084,8.9084,8.8611,8.8848,34700.0
2011-04-18 12:30:00,11.29,11.29,11.19,11.2,47300.0,8.8848,8.8848,8.8061,8.8139,47300.0
2011-04-18 13:00:00,11.2,11.24,11.17,11.23,74900.0,8.8139,8.8454,8.7903,8.8375,74900.0
2011-04-18 13:30:00,11.24,11.3,11.23,11.26,63500.0,8.8454,8.8926,8.8375,8.8611,63500.0
2011-04-18 14:00:00,11.25,11.3,11.25,11.29,56900.0,8.8533,8.8926,8.8533,8.8848,56900.0
2011-04-18 14:30:00,11.29,11.41,11.29,11.37,73300.0,8.8848,8.9792,8.8848,8.9477,73300.0
2011-04-18 15:00:00,11.38,11.43,11.34,11.4,66700.0,8.9556,8.9949,8.9241,8.9713,66700.0
2011-04-18 15:30:00,11.41,11.42,11.36,11.39,123300.0,8.9792,8.9871,8.9398,8.9635,123300.0
2011-04-19 09:30:00,11.41,11.47,11.39,11.46,33900.0,8.9792,9.0264,8.9635,9.0185,33900.0
2011-04-19 10:00:00,11.46,11.53,11.43,11.48,51300.0,9.0185,9.0736,8.9949,9.0343,51300.0
2011-04-19 10:30:00,11.47,11.48,11.44,11.46,35000.0,9.0264,9.0343,9.0028,9.0185,35000.0
2011-04-19 11:00:00,11.46,11.46,11.39,11.39,32100.0,9.0185,9.0185,8.9635,8.9635,32100.0
2011-04-19 11:30:00,11.38,11.44,11.38,11.44,14400.0,8.9556,9.0028,8.9556,9.0028,14400.0
2011-04-19 12:00:00,11.43,11.43,11.37,11.4,44300.0,8.9949,8.9949,8.9477,8.9713,44300.0
2011-04-19 12:30:00,11.4,11.43,11.39,11.42,21300.0,8.9713,8.9949,8.9635,8.9871,21300.0
2011-04-19 13:00:00,11.42,11.45,11.4,11.4,26900.0,8.9871,9.0107,8.9713,8.9713,26900.0
2011-04-19 13:30:00,11.4,11.45,11.4,11.43,20000.0,8.9713,9.0107,8.9713,8.9949,20000.0
2011-04-19 14:00:00,11.43,11.44,11.41,11.43,13600.0,8.9949,9.0028,8.9792,8.9949,13600.0
2011-04-19 14:30:00,11.43,11.43,11.4,11.43,45500.0,8.9949,8.9949,8.9713,8.9949,45500.0
2011-04-19 15:00:00,11.42,11.45,11.42,11.43,53000.0,8.9871,9.0107,8.9871,8.9949,53000.0
2011-04-19 15:30:00,11.43,11.49,11.42,11.47,117200.0,8.9949,9.0421,8.9871,9.0264,117200.0
2011-04-20 09:30:00,11.66,11.73,11.63,11.72,26800.0,9.1759,9.231,9.1523,9.2231,26800.0
2011-04-20 10:00:00,11.72,11.73,11.69,11.71,45200.0,9.2231,9.231,9.1995,9.2153,45200.0
2011-04-20 10:30:00,11.7,11.71,11.66,11.68,29300.0,9.2074,9.2153,9.1759,9.1917,29300.0
2011-04-20 11:00:00,11.68,11.69,11.63,11.66,22300.0,9.1917,9.1995,9.1523,9.1759,22300.0
2011-04-20 11:30:00,11.65,11.67,11.61,11.66,34300.0,9.1681,9.1838,9.1366,9.1759,34300.0
2011-04-20 12:00:00,11.66,11.67,11.65,11.66,22700.0,9.1759,9.1838,9.1681,9.1759,22700.0
2011-04-20 12:30:00,11.66,11.67,11.64,11.64,19100.0,9.1759,9.1838,9.1602,9.1602,19100.0
2011-04-20 13:00:00,11.64,11.64,11.6,11.63,23300.0,9.1602,9.1602,9.1287,9.1523,23300.0
2011-04-20 13:30:00,11.63,11.64,11.6,11.63,19200.0,9.1523,9.1602,9.1287,9.1523,19200.0
2011-04-20 14:00:00,11.63,11.63,11.6,11.61,21700.0,9.1523,9.1523,9.1287,9.1366,21700.0
2011-04-20 14:30:00,11.62,11.64,11.6,11.63,26100.0,9.1445,9.1602,9.1287,9.1523,26100.0
2011-04-20 15:00:00,11.62,11.68,11.62,11.67,127800.0,9.1445,9.1917,9.1445,9.1838,127800.0
2011-04-20 15:30:00,11.67,11.69,11.62,11.66,126700.0,9.1838,9.1995,9.1445,9.1759,126700.0
2011-04-21 09:30:00,11.68,11.7,11.63,11.66,20100.0,9.1917,9.2074,9.1523,9.1759,20100.0
2011-04-21 10:00:00,11.66,11.67,11.57,11.63,26800.0,9.1759,9.1838,9.1051,9.1523,26800.0
2011-04-21 10:30:00,11.62,11.64,11.58,11.63,24100.0,9.1445,9.1602,9.113,9.1523,24100.0
2011-04-21 11:00:00,11.62,11.63,11.56,11.58,23500.0,9.1445,9.1523,9.0972,9.113,23500.0
2011-04-21 11:30:00,11.59,11.6,11.56,11.59,14700.0,9.1208,9.1287,9.0972,9.1208,14700.0
2011-04-21 12:00:00,11.6,11.65,11.6,11.65,20600.0,9.1287,9.1681,9.1287,9.1681,20600.0
2011-04-21 12:30:00,11.64,11.64,11.61,11.63,12000.0,9.1602,9.1602,9.1366,9.1523,12000.0
2011-04-21 13:00:00,11.63,11.65,11.62,11.64,12000.0,9.1523,9.1681,9.1445,9.1602,12000.0
2011-04-21 13:30:00,11.65,11.65,11.61,11.61,12000.0,9.1681,9.1681,9.1366,9.1366,12000.0
2011-04-21 14:00:00,11.62,11.62,11.6,11.61,18200.0,9.1445,9.1445,9.1287,9.1366,18200.0
2011-04-21 14:30:00,11.61,11.61,11.6,11.61,11100.0,9.1366,9.1366,9.1287,9.1366,11100.0
2011-04-21 15:00:00,11.6,11.61,11.57,11.57,32300.0,9.1287,9.1366,9.1051,9.1051,32300.0
2011-04-21 15:30:00,11.57,11.6,11.57,11.59,82400.0,9.1051,9.1287,9.1051,9.1208,82400.0
2011-04-25 09:30:00,11.52,11.61,11.4,11.54,36600.0,9.0658,9.1366,8.9713,9.0815,36600.0
2011-04-25 10:00:00,11.54,11.56,11.45,11.5,29900.0,9.0815,9.0972,9.0107,9.05,29900.0
2011-04-25 10:30:00,11.49,11.49,11.44,11.44,28800.0,9.0421,9.0421,9.0028,9.0028,28800.0
2011-04-25 11:00:00,11.45,11.52,11.43,11.51,41400.0,9.0107,9.0658,8.9949,9.0579,41400.0
2011-04-25 11:30:00,11.51,11.52,11.47,11.51,16900.0,9.0579,9.0658,9.0264,9.0579,16900.0
2011-04-25 12:00:00,11.51,11.51,11.49,11.5,23500.0,9.0579,9.0579,9.0421,9.05,23500.0
2011-04-25 12:30:00,11.5,11.52,11.49,11.5,20600.0,9.05,9.0658,9.0421,9.05,20600.0
2011-04-25 13:00:00,11.5,11.51,11.49,11.5,19700.0,9.05,9.0579,9.0421,9.05,19700.0
2011-04-25 13:30:00,11.49,11.5,11.49,11.49,22100.0,9.0421,9.05,9.0421,9.0421,22100.0
2011-04-25 14:00:00,11.5,11.52,11.49,11.5,26300.0,9.05,9.0658,9.0421,9.05,26300.0
2011-04-25 14:30:00,11.51,11.51,11.48,11.48,20500.0,9.0579,9.0579,9.0343,9.0343,20500.0
2011-04-25 15:00:00,11.48,11.49,11.45,11.45,64500.0,9.0343,9.0421,9.0107,9.0107,64500.0
2011-04-25 15:30:00,11.45,11.52,11.45,11.52,122600.0,9.0107,9.0658,9.0107,9.0658,122600.0
2011-04-26 09:30:00,11.54,11.64,11.51,11.62,21400.0,9.0815,9.1602,9.0579,9.1445,21400.0
2011-04-26 10:00:00,11.63,11.68,11.61,11.67,46500.0,9.1523,9.1917,9.1366,9.1838,46500.0
2011-04-26 10:30:00,11.67,11.76,11.66,11.75,72100.0,9.1838,9.2546,9.1759,9.2468,72100.0
2011-04-26 11:00:00,11.76,11.76,11.68,11.7,29800.0,9.2546,9.2546,9.1917,9.2074,29800.0
2011-04-26 11:30:00,11.7,11.74,11.7,11.73,10100.0,9.2074,9.2389,9.2074,9.231,10100.0
2011-04-26 12:00:00,11.73,11.75,11.7,11.7,37100.0,9.231,9.2468,9.2074,9.2074,37100.0
2011-04-26 12:30:00,11.69,11.73,11.68,11.73,19800.0,9.1995,9.231,9.1917,9.231,19800.0
2011-04-26 13:00:00,11.72,11.74,11.68,11.74,32800.0,9.2231,9.2389,9.1917,9.2389,32800.0
2011-04-26 13:30:00,11.73,11.73,11.69,11.7,56500.0,9.231,9.231,9.1995,9.2074,56500.0
2011-04-26 14:00:00,11.7,11.71,11.69,11.7,31300.0,9.2074,9.2153,9.1995,9.2074,31300.0
2011-04-26 14:30:00,11.7,11.72,11.69,11.69,32400.0,9.2074,9.2231,9.1995,9.1995,32400.0
2011-04-26 15:00:00,11.69,11.73,11.69,11.69,44600.0,9.1995,9.231,9.1995,9.1995,44600.0
2011-04-26 15:30:00,11.69,11.73,11.69,11.73,122500.0,9.1995,9.231,9.1995,9.231,122500.0
2011-04-27 09:30:00,11.71,11.73,11.63,11.7,22700.0,9.2153,9.231,9.1523,9.2074,22700.0
2011-04-27 10:00:00,11.71,11.71,11.66,11.68,17600.0,9.2153,9.2153,9.1759,9.1917,17600.0
2011-04-27 10:30:00,11.68,11.71,11.65,11.66,31800.0,9.1917,9.2153,9.1681,9.1759,31800.0
2011-04-27 11:00:00,11.65,11.72,11.65,11.67,16900.0,9.1681,9.2231,9.1681,9.1838,16900.0
2011-04-27 11:30:00,11.67,11.7,11.66,11.7,9900.0,9.1838,9.2074,9.1759,9.2074,9900.0
2011-04-27 12:00:00,11.7,11.71,11.66,11.67,23700.0,9.2074,9.2153,9.1759,9.1838,23700.0
2011-04-27 12:30:00,11.68,11.81,11.68,11.81,44000.0,9.1917,9.294,9.1917,9.294,44000.0
2011-04-27 13:00:00,11.8,11.83,11.78,11.79,34700.0,9.2861,9.3097,9.2704,9.2782,34700.0
2011-04-27 13:30:00,11.8,11.81,11.78,11.8,19200.0,9.2861,9.294,9.2704,9.2861,19200.0
2011-04-27 14:00:00,11.8,11.8,11.76,11.79,73000.0,9.2861,9.2861,9.2546,9.2782,73000.0
2011-04-27 14:30:00,11.78,11.83,11.76,11.81,64300.0,9.2704,9.3097,9.2546,9.294,64300.0
2011-04-27 15:00:00,11.79,11.85,11.79,11.82,49200.0,9.2782,9.3255,9.2782,9.3018,49200.0
2011-04-27 15:30:00,11.83,11.92,11.82,11.89,189000.0,9.3097,9.3805,9.3018,9.3569,189000.0
2011-04-28 09:30:00,11.9,11.95,11.68,11.71,46500.0,9.3648,9.4041,9.1917,9.2153,46500.0
2011-04-28 10:00:00,11.72,11.72,11.66,11.71,27100.0,9.2231,9.2231,9.1759,9.2153,27100.0
2011-04-28 10:30:00,11.7,11.77,11.68,11.77,11800.0,9.2074,9.2625,9.1917,9.2625,11800.0
2011-04-28 11:00:00,11.77,11.86,11.76,11.86,14600.0,9.2625,9.3333,9.2546,9.3333,14600.0
2011-04-28 11:30:00,11.86,11.93,11.85,11.92,40400.0,9.3333,9.3884,9.3255,9.3805,40400.0
2011-04-28 12:00:00,11.91,11.91,11.85,11.87,15300.0,9.3727,9.3727,9.3255,9.3412,15300.0
2011-04-28 12:30:00,11.87,11.87,11.79,11.8,11000.0,9.3412,9.3412,9.2782,9.2861,11000.0
2011-04-28 13:00:00,11.8,11.81,11.77,11.78,15900.0,9.2861,9.294,9.2625,9.2704,15900.0
2011-04-28 13:30:00,11.78,11.81,11.73,11.76,34000.0,9.2704,9.294,9.231,9.2546,34000.0
2011-04-28 14:00:00,11.77,11.78,11.72,11.77,36500.0,9.2625,9.2704,9.2231,9.2625,36500.0
2011-04-28 14:30:00,11.77,11.78,11.69,11.74,37100.0,9.2625,9.2704,9.1995,9.2389,37100.0
2011-04-28 15:00:00,11.75,11.77,11.71,11.77,42400.0,9.2468,9.2625,9.2153,9.2625,42400.0
2011-04-28 15:30:00,11.77,11.79,11.74,11.75,134600.0,9.2625,9.2782,9.2389,9.2468,134600.0
2011-04-29 09:30:00,11.77,11.87,11.76,11.77,40300.0,9.2625,9.3412,9.2546,9.2625,40300.0
2011-04-29 10:00:00,11.77,11.85,11.76,11.83,31900.0,9.2625,9.3255,9.2546,9.3097,31900.0
2011-04-29 10:30:00,11.82,11.83,11.78,11.8,19800.0,9.3018,9.3097,9.2704,9.2861,19800.0
2011-04-29 11:00:00,11.79,11.8,11.75,11.77,17200.0,9.2782,9.2861,9.2468,9.2625,17200.0
2011-04-29 11:30:00,11.77,11.78,11.76,11.77,19500.0,9.2625,9.2704,9.2546,9.2625,19500.0
2011-04-29 12:00:00,11.78,11.78,11.75,11.78,21200.0,9.2704,9.2704,9.2468,9.2704,21200.0
2011-04-29 12:30:00,11.78,11.78,11.77,11.78,5600.0,9.2704,9.2704,9.2625,9.2704,5600.0
2011-04-29 13:00:00,11.78,11.78,11.76,11.78,18400.0,9.2704,9.2704,9.2546,9.2704,18400.0
2011-04-29 13:30:00,11.78,11.78,11.77,11.78,9000.0,9.2704,9.2704,9.2625,9.2704,9000.0
2011-04-29 14:00:00,11.78,11.78,11.76,11.78,22700.0,9.2704,9.2704,9.2546,9.2704,22700.0
2011-04-29 14:30:00,11.78,11.8,11.77,11.79,12200.0,9.2704,9.2861,9.2625,9.2782,12200.0
2011-04-29 15:00:00,11.78,11.78,11.77,11.78,35900.0,9.2704,9.2704,9.2625,9.2704,35900.0
2011-04-29 15:30:00,11.78,11.8,11.74,11.77,258700.0,9.2704,9.2861,9.2389,9.2625,258700.0
2011-05-02 09:30:00,11.82,11.85,11.79,11.85,31500.0,9.3018,9.3255,9.2782,9.3255,31500.0
2011-05-02 10:00:00,11.86,11.89,11.84,11.87,35100.0,9.3333,9.3569,9.3176,9.3412,35100.0
2011-05-02 10:30:00,11.89,11.94,11.88,11.93,22500.0,9.3569,9.3963,9.3491,9.3884,22500.0
2011-05-02 11:00:00,11.93,11.95,11.9,11.93,45200.0,9.3884,9.4041,9.3648,9.3884,45200.0
2011-05-02 11:30:00,11.92,11.93,11.87,11.88,13700.0,9.3805,9.3884,9.3412,9.3491,13700.0
2011-05-02 12:00:00,11.88,11.88,11.8,11.8,28700.0,9.3491,9.3491,9.2861,9.2861,28700.0
2011-05-02 12:30:00,11.8,11.85,11.77,11.83,38800.0,9.2861,9.3255,9.2625,9.3097,38800.0
2011-05-02 13:00:00,11.83,11.89,11.82,11.89,21700.0,9.3097,9.3569,9.3018,9.3569,21700.0
2011-05-02 13:30:00,11.88,11.9,11.83,11.83,18100.0,9.3491,9.3648,9.3097,9.3097,18100.0
2011-05-02 14:00:00,11.84,11.9,11.83,11.87,34600.0,9.3176,9.3648,9.3097,9.3412,34600.0
2011-05-02 14:30:00,11.88,11.88,11.83,11.85,21200.0,9.3491,9.3491,9.3097,9.3255,21200.0
2011-05-02 15:00:00,11.85,11.85,11.78,11.8,36200.0,9.3255,9.3255,9.2704,9.2861,36200.0
2011-05-02 15:30:00,11.8,11.83,11.77,11.79,151100.0,9.2861,9.3097,9.2625,9.2782,151100.0
2011-05-03 09:30:00,11.75,11.79,11.65,11.78,53700.0,9.2468,9.2782,9.1681,9.2704,53700.0
2011-05-03 10:00:00,11.79,11.85,11.74,11.74,65600.0,9.2782,9.3255,9.2389,9.2389,65600.0
2011-05-03 10:30:00,11.74,11.74,11.58,11.59,67300.0,9.2389,9.2389,9.113,9.1208,67300.0
2011-05-03 11:00:00,11.6,11.61,11.5,11.52,93900.0,9.1287,9.1366,9.05,9.0658,93900.0
2011-05-03 11:30:00,11.52,11.53,11.49,11.49,50700.0,9.0658,9.0736,9.0421,9.0421,50700.0
2011-05-03 12:00:00,11.49,11.5,11.49,11.5,35700.0,9.0421,9.05,9.0421,9.05,35700.0
2011-05-03 12:30:00,11.5,11.56,11.49,11.52,62100.0,9.05,9.0972,9.0421,9.0658,62100.0
2011-05-03 13:00:00,11.52,11.59,11.51,11.54,36000.0,9.0658,9.1208,9.0579,9.0815,36000.0
2011-05-03 13:30:00,11.53,11.59,11.52,11.57,24800.0,9.0736,9.1208,9.0658,9.1051,24800.0
2011-05-03 14:00:00,11.56,11.57,11.51,11.54,27000.0,9.0972,9.1051,9.0579,9.0815,27000.0
2011-05-03 14:30:00,11.54,11.59,11.54,11.54,37200.0,9.0815,9.1208,9.0815,9.0815,37200.0
2011-05-03 15:00:00,11.54,11.64,11.54,11.59,79100.0,9.0815,9.1602,9.0815,9.1208,79100.0
2011-05-03 15:30:00,11.59,11.66,11.59,11.64,123400.0,9.1208,9.1759,9.1208,9.1602,123400.0
2011-05-04 09:30:00,11.68,11.71,11.62,11.62,30600.0,9.1917,9.2153,9.1445,9.1445,30600.0
2011-05-04 10:00:00,11.64,11.64,11.54,11.55,26400.0,9.1602,9.1602,9.0815,9.0894,26400.0
2011-05-04 10:30:00,11.56,11.58,11.48,11.55,32400.0,9.0972,9.113,9.0343,9.0894,32400.0
2011-05-04 11:00:00,11.55,11.58,11.48,11.49,25900.0,9.0894,9.113,9.0343,9.0421,25900.0
2011-05-04 11:30:00,11.49,11.5,11.43,11.46,25500.0,9.0421,9.05,8.9949,9.0185,25500.0
2011-05-04 12:00:00,11.46,11.48,11.37,11.37,24100.0,9.0185,9.0343,8.9477,8.9477,24100.0
2011-05-04 12:30:00,11.38,11.42,11.37,11.41,22900.0,8.9556,8.9871,8.9477,8.9792,22900.0
2011-05-04 13:00:00,11.41,11.43,11.39,11.4,21700.0,8.9792,8.9949,8.9635,8.9713,21700.0
2011-05-04 13:30:00,11.4,11.44,11.39,11.42,19300.0,8.9713,9.0028,8.9635,8.9871,19300.0
2011-05-04 14:00:00,11.42,11.47,11.39,11.43,29500.0,8.9871,9.0264,8.9635,8.9949,29500.0
2011-05-04 14:30:00,11.43,11.45,11.4,11.4,28200.0,8.9949,9.0107,8.9713,8.9713,28200.0
2011-05-04 15:00:00,11.4,11.44,11.39,11.44,43300.0,8.9713,9.0028,8.9635,9.0028,43300.0
2011-05-04 15:30:00,11.44,11.46,11.39,11.39,106000.0,9.0028,9.0185,8.9635,8.9635,106000.0
2011-05-05 09:30:00,11.37,11.48,11.35,11.38,48900.0,8.9477,9.0343,8.932,8.9556,48900.0
2011-05-05 10:00:00,11.38,11.49,11.38,11.41,37600.0,8.9556,9.0421,8.9556,8.9792,37600.0
2011-05-05 10:30:00,11.4,11.46,11.39,11.44,27200.0,8.9713,9.0185,8.9635,9.0028,27200.0
2011-05-05 11:00:00,11.43,11.46,11.38,11.44,17200.0,8.9949,9.0185,8.9556,9.0028,17200.0
2011-05-05 11:30:00,11.45,11.56,11.45,11.54,20000.0,9.0107,9.0972,9.0107,9.0815,20000.0
2011-05-05 12:00:00,11.57,11.62,11.56,11.6,15900.0,9.1051,9.1445,9.0972,9.1287,15900.0
2011-05-05 12:30:00,11.6,11.6,11.53,11.57,11900.0,9.1287,9.1287,9.0736,9.1051,11900.0
2011-05-05 13:00:00,11.56,11.6,11.55,11.57,17600.0,9.0972,9.1287,9.0894,9.1051,17600.0
2011-05-05 13:30:00,11.57,11.58,11.49,11.58,23300.0,9.1051,9.113,9.0421,9.113,23300.0
2011-05-05 14:00:00,11.58,11.59,11.53,11.58,27900.0,9.113,9.1208,9.0736,9.113,27900.0
2011-05-05 14:30:00,11.58,11.58,11.51,11.53,42100.0,9.113,9.113,9.0579,9.0736,42100.0
2011-05-05 15:00:00,11.52,11.56,11.41,11.42,71300.0,9.0658,9.0972,8.9792,8.9871,71300.0
2011-05-05 15:30:00,11.41,11.5,11.41,11.46,106300.0,8.9792,9.05,8.9792,9.0185,106300.0
2011-05-06 09:30:00,11.63,11.63,11.48,11.48,51500.0,9.1523,9.1523,9.0343,9.0343,51500.0
2011-05-06 10:00:00,11.48,11.56,11.46,11.54,35300.0,9.0343,9.0972,9.0185,9.0815,35300.0
2011-05-06 10:30:00,11.53,11.61,11.53,11.58,21500.0,9.0736,9.1366,9.0736,9.113,21500.0
2011-05-06 11:00:00,11.58,11.65,11.58,11.65,13100.0,9.113,9.1681,9.113,9.1681,13100.0
2011-05-06 11:30:00,11.65,11.72,11.6,11.64,36700.0,9.1681,9.2231,9.1287,9.1602,36700.0
2011-05-06 12:00:00,11.64,11.65,11.57,11.62,34700.0,9.1602,9.1681,9.1051,9.1445,34700.0
2011-05-06 12:30:00,11.62,11.65,11.55,11.59,19500.0,9.1445,9.1681,9.0894,9.1208,19500.0
2011-05-06 13:00:00,11.59,11.61,11.52,11.54,26700.0,9.1208,9.1366,9.0658,9.0815,26700.0
2011-05-06 13:30:00,11.54,11.59,11.52,11.54,29500.0,9.0815,9.1208,9.0658,9.0815,29500.0
2011-05-06 14:00:00,11.54,11.56,11.47,11.48,18500.0,9.0815,9.0972,9.0264,9.0343,18500.0
2011-05-06 14:30:00,11.47,11.49,11.4,11.41,48200.0,9.0264,9.0421,8.9713,8.9792,48200.0
2011-05-06 15:00:00,11.42,11.46,11.41,11.44,34900.0,8.9871,9.0185,8.9792,9.0028,34900.0
2011-05-06 15:30:00,11.45,11.48,11.43,11.45,111000.0,9.0107,9.0343,8.9949,9.0107,111000.0
2011-05-09 09:30:00,11.44,11.45,11.39,11.42,13300.0,9.0028,9.0107,8.9635,8.9871,13300.0
2011-05-09 10:00:00,11.42,11.53,11.42,11.5,18700.0,8.9871,9.0736,8.9871,9.05,18700.0
2011-05-09 10:30:00,11.52,11.53,11.48,11.5,14600.0,9.0658,9.0736,9.0343,9.05,14600.0
2011-05-09 11:00:00,11.52,11.54,11.5,11.51,7400.0,9.0658,9.0815,9.05,9.0579,7400.0
2011-05-09 11:30:00,11.51,11.56,11.51,11.56,7600.0,9.0579,9.0972,9.0579,9.0972,7600.0
2011-05-09 12:00:00,11.56,11.62,11.52,11.6,49400.0,9.0972,9.1445,9.0658,9.1287,49400.0
2011-05-09 12:30:00,11.6,11.61,11.56,11.58,17200.0,9.1287,9.1366,9.0972,9.113,17200.0
2011-05-09 13:00:00,11.58,11.62,11.58,11.61,14900.0,9.113,9.1445,9.113,9.1366,14900.0
2011-05-09 13:30:00,11.62,11.62,11.57,11.59,30000.0,9.1445,9.1445,9.1051,9.1208,30000.0
2011-05-09 14:00:00,11.6,11.64,11.58,11.6,50500.0,9.1287,9.1602,9.113,9.1287,50500.0
2011-05-09 14:30:00,11.61,11.62,11.58,11.59,41700.0,9.1366,9.1445,9.113,9.1208,41700.0
2011-05-09 15:00:00,11.59,11.61,11.58,11.58,51700.0,9.1208,9.1366,9.113,9.113,51700.0
2011-05-09 15:30:00,11.58,11.62,11.57,11.59,77000.0,9.113,9.1445,9.1051,9.1208,77000.0
2011-05-10 09:30:00,11.67,11.73,11.65,11.7,18600.0,9.1838,9.231,9.1681,9.2074,18600.0
2011-05-10 10:00:00,11.71,11.74,11.68,11.69,52400.0,9.2153,9.2389,9.1917,9.1995,52400.0
2011-05-10 10:30:00,11.69,11.72,11.67,11.72,20000.0,9.1995,9.2231,9.1838,9.2231,20000.0
2011-05-10 11:00:00,11.71,11.71,11.68,11.69,13900.0,9.2153,9.2153,9.1917,9.1995,13900.0
2011-05-10 11:30:00,11.69,11.75,11.69,11.74,21700.0,9.1995,9.2468,9.1995,9.2389,21700.0
2011-05-10 12:00:00,11.74,11.74,11.68,11.7,23600.0,9.2389,9.2389,9.1917,9.2074,23600.0
2011-05-10 12:30:00,11.7,11.7,11.68,11.7,23600.0,9.2074,9.2074,9.1917,9.2074,23600.0
2011-05-10 13:00:00,11.69,11.7,11.68,11.69,13600.0,9.1995,9.2074,9.1917,9.1995,13600.0
2011-05-10 13:30:00,11.7,11.7,11.67,11.69,37700.0,9.2074,9.2074,9.1838,9.1995,37700.0
2011-05-10 14:00:00,11.7,11.7,11.66,11.68,30300.0,9.2074,9.2074,9.1759,9.1917,30300.0
2011-05-10 14:30:00,11.68,11.71,11.67,11.7,52100.0,9.1917,9.2153,9.1838,9.2074,52100.0
2011-05-10 15:00:00,11.69,11.71,11.68,11.71,81100.0,9.1995,9.2153,9.1917,9.2153,81100.0
2011-05-10 15:30:00,11.7,11.71,11.67,11.68,133000.0,9.2074,9.2153,9.1838,9.1917,133000.0
2011-05-11 09:30:00,11.61,11.67,11.61,11.62,22600.0,9.1366,9.1838,9.1366,9.1445,22600.0
2011-05-11 10:00:00,11.61,11.61,11.55,11.55,25100.0,9.1366,9.1366,9.0894,9.0894,25100.0
2011-05-11 10:30:00,11.55,11.55,11.47,11.48,34000.0,9.0894,9.0894,9.0264,9.0343,34000.0
2011-05-11 11:00:00,11.47,11.48,11.44,11.47,34600.0,9.0264,9.0343,9.0028,9.0264,34600.0
2011-05-11 11:30:00,11.47,11.48,11.37,11.38,23800.0,9.0264,9.0343,8.9477,8.9556,23800.0
2011-05-11 12:00:00,11.39,11.39,11.27,11.32,43900.0,8.9635,8.9635,8.869,8.9084,43900.0
2011-05-11 12:30:00,11.32,11.4,11.32,11.4,21900.0,8.9084,8.9713,8.9084,8.9713,21900.0
2011-05-11 13:00:00,11.41,11.41,11.36,11.37,20100.0,8.9792,8.9792,8.9398,8.9477,20100.0
2011-05-11 13:30:00,11.37,11.41,11.32,11.37,45800.0,8.9477,8.9792,8.9084,8.9477,45800.0
2011-05-11 14:00:00,11.36,11.39,11.35,11.35,22900.0,8.9398,8.9635,8.932,8.932,22900.0
2011-05-11 14:30:00,11.36,11.43,11.36,11.4,42200.0,8.9398,8.9949,8.9398,8.9713,42200.0
2011-05-11 15:00:00,11.4,11.46,11.4,11.46,68500.0,8.9713,9.0185,8.9713,9.0185,68500.0
2011-05-11 15:30:00,11.46,11.48,11.42,11.42,179000.0,9.0185,9.0343,8.9871,8.9871,179000.0
2011-05-12 09:30:00,11.41,11.41,11.31,11.38,21000.0,8.9792,8.9792,8.9005,8.9556,21000.0
2011-05-12 10:00:00,11.38,11.5,11.33,11.49,36400.0,8.9556,9.05,8.9162,9.0421,36400.0
2011-05-12 10:30:00,11.49,11.5,11.39,11.43,20500.0,9.0421,9.05,8.9635,8.9949,20500.0
2011-05-12 11:00:00,11.42,11.53,11.41,11.53,30400.0,8.9871,9.0736,8.9792,9.0736,30400.0
2011-05-12 11:30:00,11.53,11.63,11.53,11.61,28300.0,9.0736,9.1523,9.0736,9.1366,28300.0
2011-05-12 12:00:00,11.6,11.63,11.56,11.63,27800.0,9.1287,9.1523,9.0972,9.1523,27800.0
2011-05-12 12:30:00,11.63,11.66,11.61,11.66,37700.0,9.1523,9.1759,9.1366,9.1759,37700.0
2011-05-12 13:00:00,11.66,11.75,11.66,11.74,51500.0,9.1759,9.2468,9.1759,9.2389,51500.0
2011-05-12 13:30:00,11.74,11.75,11.69,11.69,50900.0,9.2389,9.2468,9.1995,9.1995,50900.0
2011-05-12 14:00:00,11.69,11.71,11.68,11.71,86200.0,9.1995,9.2153,9.1917,9.2153,86200.0
2011-05-12 14:30:00,11.7,11.71,11.67,11.68,41000.0,9.2074,9.2153,9.1838,9.1917,41000.0
2011-05-12 15:00:00,11.68,11.7,11.68,11.7,31200.0,9.1917,9.2074,9.1917,9.2074,31200.0
2011-05-12 15:30:00,11.69,11.71,11.69,11.71,109300.0,9.1995,9.2153,9.1995,9.2153,109300.0
2011-05-13 09:30:00,11.72,11.75,11.64,11.72,17700.0,9.2231,9.2468,9.1602,9.2231,17700.0
2011-05-13 10:00:00,11.73,11.73,11.67,11.71,29000.0,9.231,9.231,9.1838,9.2153,29000.0
2011-05-13 10:30:00,11.71,11.74,11.69,11.7,21000.0,9.2153,9.2389,9.1995,9.2074,21000.0
2011-05-13 11:00:00,11.69,11.7,11.61,11.65,28400.0,9.1995,9.2074,9.1366,9.1681,28400.0
2011-05-13 11:30:00,11.64,11.67,11.59,11.63,26300.0,9.1602,9.1838,9.1208,9.1523,26300.0
2011-05-13 12:00:00,11.62,11.64,11.52,11.59,24600.0,9.1445,9.1602,9.0658,9.1208,24600.0
2011-05-13 12:30:00,11.59,11.61,11.58,11.59,21600.0,9.1208,9.1366,9.113,9.1208,21600.0
2011-05-13 13:00:00,11.59,11.6,11.57,11.58,17800.0,9.1208,9.1287,9.1051,9.113,17800.0
2011-05-13 13:30:00,11.58,11.6,11.56,11.6,16400.0,9.113,9.1287,9.0972,9.1287,16400.0
2011-05-13 14:00:00,11.6,11.6,11.58,11.59,21500.0,9.1287,9.1287,9.113,9.1208,21500.0
2011-05-13 14:30:00,11.59,11.6,11.56,11.56,21300.0,9.1208,9.1287,9.0972,9.0972,21300.0
2011-05-13 15:00:00,11.57,11.59,11.57,11.59,34400.0,9.1051,9.1208,9.1051,9.1208,34400.0
2011-05-13 15:30:00,11.59,11.61,11.57,11.58,174000.0,9.1208,9.1366,9.1051,9.113,174000.0
2011-05-16 09:30:00,11.5,11.5,11.33,11.38,36400.0,9.05,9.05,8.9162,8.9556,36400.0
2011-05-16 10:00:00,11.38,11.45,11.38,11.44,31200.0,8.9556,9.0107,8.9556,9.0028,31200.0
2011-05-16 10:30:00,11.45,11.54,11.44,11.54,27500.0,9.0107,9.0815,9.0028,9.0815,27500.0
2011-05-16 11:00:00,11.53,11.54,11.49,11.5,17800.0,9.0736,9.0815,9.0421,9.05,17800.0
2011-05-16 11:30:00,11.5,11.5,11.44,11.45,24900.0,9.05,9.05,9.0028,9.0107,24900.0
2011-05-16 12:00:00,11.45,11.45,11.39,11.41,31300.0,9.0107,9.0107,8.9635,8.9792,31300.0
2011-05-16 12:30:00,11.41,11.44,11.36,11.36,26400.0,8.9792,9.0028,8.9398,8.9398,26400.0
2011-05-16 13:00:00,11.36,11.37,11.29,11.34,49800.0,8.9398,8.9477,8.8848,8.9241,49800.0
2011-05-16 13:30:00,11.34,11.44,11.34,11.38,43600.0,8.9241,9.0028,8.9241,8.9556,43600.0
2011-05-16 14:00:00,11.38,11.43,11.37,11.39,49800.0,8.9556,8.9949,8.9477,8.9635,49800.0
2011-05-16 14:30:00,11.39,11.4,11.32,11.35,45000.0,8.9635,8.9713,8.9084,8.932,45000.0
2011-05-16 15:00:00,11.35,11.41,11.35,11.38,51400.0,8.932,8.9792,8.932,8.9556,51400.0
2011-05-16 15:30:00,11.39,11.4,11.32,11.32,138700.0,8.9635,8.9713,8.9084,8.9084,138700.0
2011-05-17 09:30:00,11.3,11.3,11.18,11.26,46000.0,8.8926,8.8926,8.7982,8.8611,46000.0
2011-05-17 10:00:00,11.25,11.32,11.24,11.31,63600.0,8.8533,8.9084,8.8454,8.9005,63600.0
2011-05-17 10:30:00,11.32,11.33,11.28,11.29,31400.0,8.9084,8.9162,8.8769,8.8848,31400.0
2011-05-17 11:00:00,11.29,11.29,11.23,11.25,77100.0,8.8848,8.8848,8.8375,8.8533,77100.0
2011-05-17 11:30:00,11.26,11.26,11.18,11.19,28200.0,8.8611,8.8611,8.7982,8.8061,28200.0
2011-05-17 12:00:00,11.19,11.2,11.16,11.18,16000.0,8.8061,8.8139,8.7825,8.7982,16000.0
2011-05-17 12:30:00,11.17,11.21,11.15,11.16,26500.0,8.7903,8.8218,8.7746,8.7825,26500.0
2011-05-17 13:00:00,11.16,11.2,11.15,11.2,27300.0,8.7825,8.8139,8.7746,8.8139,27300.0
2011-05-17 13:30:00,11.2,11.21,11.16,11.19,32900.0,8.8139,8.8218,8.7825,8.8061,32900.0
2011-05-17 14:00:00,11.18,11.21,11.18,11.18,36900.0,8.7982,8.8218,8.7982,8.7982,36900.0
2011-05-17 14:30:00,11.19,11.23,11.17,11.23,38900.0,8.8061,8.8375,8.7903,8.8375,38900.0
2011-05-17 15:00:00,11.24,11.24,11.17,11.2,49200.0,8.8454,8.8454,8.7903,8.8139,49200.0
2011-05-17 15:30:00,11.19,11.25,11.19,11.23,122300.0,8.8061,8.8533,8.8061,8.8375,122300.0
2011-05-18 09:30:00,11.27,11.33,11.2,11.31,41700.0,8.869,8.9162,8.8139,8.9005,41700.0
2011-05-18 10:00:00,11.3,11.43,11.28,11.43,48400.0,8.8926,8.9949,8.8769,8.9949,48400.0
2011-05-18 10:30:00,11.43,11.48,11.43,11.46,11000.0,8.9949,9.0343,8.9949,9.0185,11000.0
2011-05-18 11:00:00,11.46,11.49,11.39,11.4,16200.0,9.0185,9.0421,8.9635,8.9713,16200.0
2011-05-18 11:30:00,11.39,11.46,11.38,11.44,18700.0,8.9635,9.0185,8.9556,9.0028,18700.0
2011-05-18 12:00:00,11.44,11.45,11.42,11.45,20500.0,9.0028,9.0107,8.9871,9.0107,20500.0
2011-05-18 12:30:00,11.44,11.49,11.44,11.48,43700.0,9.0028,9.0421,9.0028,9.0343,43700.0
2011-05-18 13:00:00,11.48,11.53,11.46,11.46,30200.0,9.0343,9.0736,9.0185,9.0185,30200.0
2011-05-18 13:30:00,11.46,11.55,11.46,11.55,21500.0,9.0185,9.0894,9.0185,9.0894,21500.0
2011-05-18 14:00:00,11.54,11.59,11.53,11.55,43400.0,9.0815,9.1208,9.0736,9.0894,43400.0
2011-05-18 14:30:00,11.57,11.57,11.53,11.54,61200.0,9.1051,9.1051,9.0736,9.0815,61200.0
2011-05-18 15:00:00,11.54,11.56,11.5,11.55,89000.0,9.0815,9.0972,9.05,9.0894,89000.0
2011-05-18 15:30:00,11.55,11.6,11.53,11.6,124100.0,9.0894,9.1287,9.0736,9.1287,124100.0
2011-05-19 09:30:00,11.71,11.75,11.68,11.74,56600.0,9.2153,9.2468,9.1917,9.2389,56600.0
2011-05-19 10:00:00,11.74,11.79,11.7,11.75,187600.0,9.2389,9.2782,9.2074,9.2468,187600.0
2011-05-19 10:30:00,11.75,11.75,11.63,11.7,76600.0,9.2468,9.2468,9.1523,9.2074,76600.0
2011-05-19 11:00:00,11.7,11.72,11.69,11.72,22700.0,9.2074,9.2231,9.1995,9.2231,22700.0
2011-05-19 11:30:00,11.72,11.73,11.7,11.72,15300.0,9.2231,9.231,9.2074,9.2231,15300.0
2011-05-19 12:00:00,11.73,11.75,11.7,11.73,49300.0,9.231,9.2468,9.2074,9.231,49300.0
2011-05-19 12:30:00,11.74,11.79,11.73,11.74,33100.0,9.2389,9.2782,9.231,9.2389,33100.0
2011-05-19 13:00:00,11.73,11.77,11.71,11.76,26000.0,9.231,9.2625,9.2153,9.2546,26000.0
2011-05-19 13:30:00,11.76,11.78,11.74,11.75,29700.0,9.2546,9.2704,9.2389,9.2468,29700.0
2011-05-19 14:00:00,11.75,11.77,11.68,11.69,37900.0,9.2468,9.2625,9.1917,9.1995,37900.0
2011-05-19 14:30:00,11.69,11.74,11.65,11.71,32900.0,9.1995,9.2389,9.1681,9.2153,32900.0
2011-05-19 15:00:00,11.71,11.77,11.71,11.76,56700.0,9.2153,9.2625,9.2153,9.2546,56700.0
2011-05-19 15:30:00,11.76,11.76,11.7,11.71,255000.0,9.2546,9.2546,9.2074,9.2153,255000.0
2011-05-20 09:30:00,11.69,11.69,11.6,11.61,20900.0,9.1995,9.1995,9.1287,9.1366,20900.0
2011-05-20 10:00:00,11.61,11.64,11.57,11.6,25900.0,9.1366,9.1602,9.1051,9.1287,25900.0
2011-05-20 10:30:00,11.61,11.63,11.51,11.53,29500.0,9.1366,9.1523,9.0579,9.0736,29500.0
2011-05-20 11:00:00,11.52,11.57,11.52,11.56,14900.0,9.0658,9.1051,9.0658,9.0972,14900.0
2011-05-20 11:30:00,11.57,11.63,11.57,11.6,24300.0,9.1051,9.1523,9.1051,9.1287,24300.0
2011-05-20 12:00:00,11.6,11.68,11.57,11.67,14500.0,9.1287,9.1917,9.1051,9.1838,14500.0
2011-05-20 12:30:00,11.68,11.69,11.65,11.65,11000.0,9.1917,9.1995,9.1681,9.1681,11000.0
2011-05-20 13:00:00,11.65,11.69,11.65,11.68,8400.0,9.1681,9.1995,9.1681,9.1917,8400.0
2011-05-20 13:30:00,11.69,11.73,11.69,11.7,38300.0,9.1995,9.231,9.1995,9.2074,38300.0
2011-05-20 14:00:00,11.7,11.71,11.67,11.69,19300.0,9.2074,9.2153,9.1838,9.1995,19300.0
2011-05-20 14:30:00,11.69,11.7,11.66,11.66,22800.0,9.1995,9.2074,9.1759,9.1759,22800.0
2011-05-20 15:00:00,11.65,11.67,11.63,11.65,36900.0,9.1681,9.1838,9.1523,9.1681,36900.0
2011-05-20 15:30:00,11.65,11.67,11.59,11.59,150600.0,9.1681,9.1838,9.1208,9.1208,150600.0
2011-05-23 09:30:00,11.42,11.42,11.29,11.36,36700.0,8.9871,8.9871,8.8848,8.9398,36700.0
2011-05-23 10:00:00,11.35,11.43,11.32,11.36,56600.0,8.932,8.9949,8.9084,8.9398,56600.0
2011-05-23 10:30:00,11.35,11.41,11.35,11.37,37500.0,8.932,8.9792,8.932,8.9477,37500.0
2011-05-23 11:00:00,11.37,11.39,11.34,11.38,24300.0,8.9477,8.9635,8.9241,8.9556,24300.0
2011-05-23 11:30:00,11.38,11.38,11.28,11.31,28500.0,8.9556,8.9556,8.8769,8.9005,28500.0
2011-05-23 12:00:00,11.31,11.36,11.29,11.36,28300.0,8.9005,8.9398,8.8848,8.9398,28300.0
2011-05-23 12:30:00,11.36,11.37,11.33,11.36,16300.0,8.9398,8.9477,8.9162,8.9398,16300.0
2011-05-23 13:00:00,11.37,11.37,11.26,11.26,23800.0,8.9477,8.9477,8.8611,8.8611,23800.0
2011-05-23 13:30:00,11.27,11.35,11.26,11.35,19800.0,8.869,8.932,8.8611,8.932,19800.0
2011-05-23 14:00:00,11.35,11.39,11.34,11.39,24700.0,8.932,8.9635,8.9241,8.9635,24700.0
2011-05-23 14:30:00,11.39,11.42,11.36,11.37,36200.0,8.9635,8.9871,8.9398,8.9477,36200.0
2011-05-23 15:00:00,11.36,11.38,11.31,11.32,60800.0,8.9398,8.9556,8.9005,8.9084,60800.0
2011-05-23 15:30:00,11.32,11.35,11.3,11.32,175800.0,8.9084,8.932,8.8926,8.9084,175800.0
2011-05-24 09:30:00,11.35,11.37,11.27,11.34,22300.0,8.932,8.9477,8.869,8.9241,22300.0
2011-05-24 10:00:00,11.35,11.42,11.34,11.4,18900.0,8.932,8.9871,8.9241,8.9713,18900.0
2011-05-24 10:30:00,11.4,11.4,11.31,11.33,37100.0,8.9713,8.9713,8.9005,8.9162,37100.0
2011-05-24 11:00:00,11.34,11.39,11.33,11.38,11200.0,8.9241,8.9635,8.9162,8.9556,11200.0
2011-05-24 11:30:00,11.37,11.4,11.31,11.32,25400.0,8.9477,8.9713,8.9005,8.9084,25400.0
2011-05-24 12:00:00,11.32,11.35,11.3,11.34,37700.0,8.9084,8.932,8.8926,8.9241,37700.0
2011-05-24 12:30:00,11.33,11.35,11.31,11.31,22100.0,8.9162,8.932,8.9005,8.9005,22100.0
2011-05-24 13:00:00,11.32,11.32,11.27,11.27,26800.0,8.9084,8.9084,8.869,8.869,26800.0
2011-05-24 13:30:00,11.28,11.28,11.23,11.28,30400.0,8.8769,8.8769,8.8375,8.8769,30400.0
2011-05-24 14:00:00,11.28,11.29,11.24,11.27,44200.0,8.8769,8.8848,8.8454,8.869,44200.0
2011-05-24 14:30:00,11.27,11.27,11.23,11.25,44400.0,8.869,8.869,8.8375,8.8533,44400.0
2011-05-24 15:00:00,11.26,11.3,11.25,11.26,49000.0,8.8611,8.8926,8.8533,8.8611,49000.0
2011-05-24 15:30:00,11.26,11.26,11.19,11.21,122100.0,8.8611,8.8611,8.8061,8.8218,122100.0
2011-05-25 09:30:00,11.18,11.24,11.13,11.13,49600.0,8.7982,8.8454,8.7588,8.7588,49600.0
2011-05-25 10:00:00,11.14,11.16,11.08,11.15,57400.0,8.7667,8.7825,8.7195,8.7746,57400.0
2011-05-25 10:30:00,11.15,11.22,11.14,11.21,34600.0,8.7746,8.8297,8.7667,8.8218,34600.0
2011-05-25 11:00:00,11.21,11.3,11.2,11.28,59100.0,8.8218,8.8926,8.8139,8.8769,59100.0
2011-05-25 11:30:00,11.28,11.33,11.26,11.3,23000.0,8.8769,8.9162,8.8611,8.8926,23000.0
2011-05-25 12:00:00,11.3,11.3,11.26,11.27,7600.0,8.8926,8.8926,8.8611,8.869,7600.0
2011-05-25 12:30:00,11.26,11.3,11.26,11.3,27600.0,8.8611,8.8926,8.8611,8.8926,27600.0
2011-05-25 13:00:00,11.3,11.31,11.29,11.29,41500.0,8.8926,8.9005,8.8848,8.8848,41500.0
2011-05-25 13:30:00,11.3,11.3,11.25,11.28,47200.0,8.8926,8.8926,8.8533,8.8769,47200.0
2011-05-25 14:00:00,11.28,11.35,11.28,11.35,29100.0,8.8769,8.932,8.8769,8.932,29100.0
2011-05-25 14:30:00,11.35,11.36,11.31,11.36,24300.0,8.932,8.9398,8.9005,8.9398,24300.0
2011-05-25 15:00:00,11.36,11.41,11.36,11.4,72800.0,8.9398,8.9792,8.9398,8.9713,72800.0
2011-05-25 15:30:00,11.4,11.42,11.35,11.37,118900.0,8.9713,8.9871,8.932,8.9477,118900.0
2011-05-26 09:30:00,11.32,11.33,11.22,11.22,37500.0,8.9084,8.9162,8.8297,8.8297,37500.0
2011-05-26 10:00:00,11.23,11.33,11.22,11.3,42300.0,8.8375,8.9162,8.8297,8.8926,42300.0
2011-05-26 10:30:00,11.3,11.32,11.22,11.23,37600.0,8.8926,8.9084,8.8297,8.8375,37600.0
2011-05-26 11:00:00,11.23,11.27,11.22,11.23,32100.0,8.8375,8.869,8.8297,8.8375,32100.0
2011-05-26 11:30:00,11.24,11.26,11.22,11.24,46300.0,8.8454,8.8611,8.8297,8.8454,46300.0
2011-05-26 12:00:00,11.24,11.24,11.21,11.21,36700.0,8.8454,8.8454,8.8218,8.8218,36700.0
2011-05-26 12:30:00,11.22,11.25,11.21,11.25,44800.0,8.8297,8.8533,8.8218,8.8533,44800.0
2011-05-26 13:00:00,11.24,11.32,11.24,11.31,26500.0,8.8454,8.9084,8.8454,8.9005,26500.0
2011-05-26 13:30:00,11.31,11.34,11.26,11.26,42600.0,8.9005,8.9241,8.8611,8.8611,42600.0
2011-05-26 14:00:00,11.26,11.31,11.24,11.3,41100.0,8.8611,8.9005,8.8454,8.8926,41100.0
2011-05-26 14:30:00,11.3,11.36,11.29,11.36,39700.0,8.8926,8.9398,8.8848,8.9398,39700.0
2011-05-26 15:00:00,11.36,11.39,11.32,11.38,58400.0,8.9398,8.9635,8.9084,8.9556,58400.0
2011-05-26 15:30:00,11.39,11.39,11.36,11.38,61900.0,8.9635,8.9635,8.9398,8.9556,61900.0
2011-05-27 09:30:00,11.43,11.55,11.37,11.44,32600.0,8.9949,9.0894,8.9477,9.0028,32600.0
2011-05-27 10:00:00,11.44,11.45,11.38,11.44,42900.0,9.0028,9.0107,8.9556,9.0028,42900.0
2011-05-27 10:30:00,11.43,11.5,11.41,11.5,24900.0,8.9949,9.05,8.9792,9.05,24900.0
2011-05-27 11:00:00,11.49,11.52,11.44,11.46,14600.0,9.0421,9.0658,9.0028,9.0185,14600.0
2011-05-27 11:30:00,11.45,11.51,11.43,11.47,15800.0,9.0107,9.0579,8.9949,9.0264,15800.0
2011-05-27 12:00:00,11.47,11.48,11.41,11.44,17100.0,9.0264,9.0343,8.9792,9.0028,17100.0
2011-05-27 12:30:00,11.44,11.47,11.42,11.42,22400.0,9.0028,9.0264,8.9871,8.9871,22400.0
2011-05-27 13:00:00,11.43,11.44,11.41,11.42,10800.0,8.9949,9.0028,8.9792,8.9871,10800.0
2011-05-27 13:30:00,11.42,11.44,11.41,11.43,12000.0,8.9871,9.0028,8.9792,8.9949,12000.0
2011-05-27 14:00:00,11.43,11.43,11.37,11.38,16200.0,8.9949,8.9949,8.9477,8.9556,16200.0
2011-05-27 14:30:00,11.39,11.42,11.38,11.41,26900.0,8.9635,8.9871,8.9556,8.9792,26900.0
2011-05-27 15:00:00,11.4,11.43,11.4,11.43,22000.0,8.9713,8.9949,8.9713,8.9949,22000.0
2011-05-27 15:30:00,11.43,11.43,11.37,11.38,84300.0,8.9949,8.9949,8.9477,8.9556,84300.0
2011-05-31 09:30:00,11.5,11.54,11.4,11.43,27300.0,9.05,9.0815,8.9713,8.9949,27300.0
2011-05-31 10:00:00,11.43,11.43,11.38,11.41,16100.0,8.9949,8.9949,8.9556,8.9792,16100.0
2011-05-31 10:30:00,11.4,11.41,11.35,11.36,24700.0,8.9713,8.9792,8.932,8.9398,24700.0
2011-05-31 11:00:00,11.36,11.38,11.35,11.37,15900.0,8.9398,8.9556,8.932,8.9477,15900.0
2011-05-31 11:30:00,11.37,11.4,11.36,11.36,21100.0,8.9477,8.9713,8.9398,8.9398,21100.0
2011-05-31 12:00:00,11.37,11.46,11.35,11.39,66000.0,8.9477,9.0185,8.932,8.9635,66000.0
2011-05-31 12:30:00,11.39,11.43,11.36,11.43,22700.0,8.9635,8.9949,8.9398,8.9949,22700.0
2011-05-31 13:00:00,11.42,11.45,11.41,11.41,40500.0,8.9871,9.0107,8.9792,8.9792,40500.0
2011-05-31 13:30:00,11.41,11.42,11.39,11.42,17100.0,8.9792,8.9871,8.9635,8.9871,17100.0
2011-05-31 14:00:00,11.42,11.42,11.38,11.42,36900.0,8.9871,8.9871,8.9556,8.9871,36900.0
2011-05-31 14:30:00,11.41,11.45,11.4,11.45,40200.0,8.9792,9.0107,8.9713,9.0107,40200.0
2011-05-31 15:00:00,11.44,11.48,11.44,11.44,47600.0,9.0028,9.0343,9.0028,9.0028,47600.0
2011-05-31 15:30:00,11.45,11.5,11.43,11.5,130200.0,9.0107,9.05,8.9949,9.05,130200.0
2011-06-01 09:30:00,11.49,11.59,11.44,11.57,108000.0,9.0421,9.1208,9.0028,9.1051,108000.0
2011-06-01 10:00:00,11.57,11.58,11.52,11.55,31100.0,9.1051,9.113,9.0658,9.0894,31100.0
2011-06-01 10:30:00,11.55,11.55,11.46,11.5,30700.0,9.0894,9.0894,9.0185,9.05,30700.0
2011-06-01 11:00:00,11.49,11.5,11.47,11.49,33300.0,9.0421,9.05,9.0264,9.0421,33300.0
2011-06-01 11:30:00,11.49,11.5,11.47,11.48,24400.0,9.0421,9.05,9.0264,9.0343,24400.0
2011-06-01 12:00:00,11.48,11.49,11.42,11.42,38000.0,9.0343,9.0421,8.9871,8.9871,38000.0
2011-06-01 12:30:00,11.44,11.45,11.4,11.43,19800.0,9.0028,9.0107,8.9713,8.9949,19800.0
2011-06-01 13:00:00,11.43,11.43,11.27,11.32,66400.0,8.9949,8.9949,8.869,8.9084,66400.0
2011-06-01 13:30:00,11.32,11.35,11.31,11.33,36800.0,8.9084,8.932,8.9005,8.9162,36800.0
2011-06-01 14:00:00,11.32,11.36,11.3,11.34,36900.0,8.9084,8.9398,8.8926,8.9241,36900.0
2011-06-01 14:30:00,11.33,11.37,11.3,11.34,51000.0,8.9162,8.9477,8.8926,8.9241,51000.0
2011-06-01 15:00:00,11.34,11.38,11.33,11.35,52200.0,8.9241,8.9556,8.9162,8.932,52200.0
2011-06-01 15:30:00,11.35,11.4,11.29,11.3,154900.0,8.932,8.9713,8.8848,8.8926,154900.0
2011-06-02 09:30:00,11.27,11.34,11.18,11.32,42200.0,8.869,8.9241,8.7982,8.9084,42200.0
2011-06-02 10:00:00,11.34,11.38,11.33,11.36,29500.0,8.9241,8.9556,8.9162,8.9398,29500.0
2011-06-02 10:30:00,11.35,11.41,11.34,11.36,25100.0,8.932,8.9792,8.9241,8.9398,25100.0
2011-06-02 11:00:00,11.36,11.39,11.28,11.28,17800.0,8.9398,8.9635,8.8769,8.8769,17800.0
2011-06-02 11:30:00,11.28,11.3,11.23,11.3,24400.0,8.8769,8.8926,8.8375,8.8926,24400.0
2011-06-02 12:00:00,11.29,11.3,11.27,11.29,16200.0,8.8848,8.8926,8.869,8.8848,16200.0
2011-06-02 12:30:00,11.29,11.31,11.25,11.3,28300.0,8.8848,8.9005,8.8533,8.8926,28300.0
2011-06-02 13:00:00,11.3,11.37,11.3,11.36,14200.0,8.8926,8.9477,8.8926,8.9398,14200.0
2011-06-02 13:30:00,11.36,11.37,11.32,11.35,26700.0,8.9398,8.9477,8.9084,8.932,26700.0
2011-06-02 14:00:00,11.34,11.37,11.31,11.34,33500.0,8.9241,8.9477,8.9005,8.9241,33500.0
2011-06-02 14:30:00,11.34,11.42,11.33,11.42,31700.0,8.9241,8.9871,8.9162,8.9871,31700.0
2011-06-02 15:00:00,11.41,11.42,11.34,11.38,53200.0,8.9792,8.9871,8.9241,8.9556,53200.0
2011-06-02 15:30:00,11.38,11.4,11.36,11.39,133100.0,8.9556,8.9713,8.9398,8.9635,133100.0
2011-06-03 09:30:00,11.2,11.33,11.13,11.29,29200.0,8.8139,8.9162,8.7588,8.8848,29200.0
2011-06-03 10:00:00,11.3,11.35,11.29,11.3,30600.0,8.8926,8.932,8.8848,8.8926,30600.0
2011-06-03 10:30:00,11.3,11.33,11.27,11.29,25800.0,8.8926,8.9162,8.869,8.8848,25800.0
2011-06-03 11:00:00,11.29,11.29,11.17,11.18,53400.0,8.8848,8.8848,8.7903,8.7982,53400.0
2011-06-03 11:30:00,11.18,11.22,11.16,11.22,28000.0,8.7982,8.8297,8.7825,8.8297,28000.0
2011-06-03 12:00:00,11.24,11.25,11.2,11.24,31800.0,8.8454,8.8533,8.8139,8.8454,31800.0
2011-06-03 12:30:00,11.24,11.27,11.23,11.26,17000.0,8.8454,8.869,8.8375,8.8611,17000.0
2011-06-03 13:00:00,11.25,11.27,11.24,11.24,14500.0,8.8533,8.869,8.8454,8.8454,14500.0
2011-06-03 13:30:00,11.25,11.25,11.2,11.21,19600.0,8.8533,8.8533,8.8139,8.8218,19600.0
2011-06-03 14:00:00,11.21,11.22,11.19,11.19,26200.0,8.8218,8.8297,8.8061,8.8061,26200.0
2011-06-03 14:30:00,11.19,11.2,11.16,11.16,43000.0,8.8061,8.8139,8.7825,8.7825,43000.0
2011-06-03 15:00:00,11.15,11.17,11.1,11.12,77200.0,8.7746,8.7903,8.7352,8.751,77200.0
2011-06-03 15:30:00,11.13,11.18,11.12,11.13,134700.0,8.7588,8.7982,8.751,8.7588,134700.0
2011-06-06 09:30:00,11.11,11.17,11.05,11.1,28700.0,8.7431,8.7903,8.6959,8.7352,28700.0
2011-06-06 10:00:00,11.09,11.12,11.04,11.1,48700.0,8.7274,8.751,8.688,8.7352,48700.0
2011-06-06 10:30:00,11.1,11.12,11.04,11.06,49400.0,8.7352,8.751,8.688,8.7038,49400.0
2011-06-06 11:00:00,11.06,11.13,11.06,11.12,25600.0,8.7038,8.7588,8.7038,8.751,25600.0
2011-06-06 11:30:00,11.13,11.13,11.05,11.05,32200.0,8.7588,8.7588,8.6959,8.6959,32200.0
2011-06-06 12:00:00,11.05,11.06,11.03,11.05,32300.0,8.6959,8.7038,8.6801,8.6959,32300.0
2011-06-06 12:30:00,11.04,11.06,11.03,11.06,25700.0,8.688,8.7038,8.6801,8.7038,25700.0
2011-06-06 13:00:00,11.06,11.08,11.04,11.05,34000.0,8.7038,8.7195,8.688,8.6959,34000.0
2011-06-06 13:30:00,11.05,11.06,11.01,11.05,52400.0,8.6959,8.7038,8.6644,8.6959,52400.0
2011-06-06 14:00:00,11.06,11.07,11.04,11.05,34700.0,8.7038,8.7116,8.688,8.6959,34700.0
2011-06-06 14:30:00,11.06,11.08,11.02,11.04,60000.0,8.7038,8.7195,8.6723,8.688,60000.0
2011-06-06 15:00:00,11.04,11.05,10.97,10.99,86000.0,8.688,8.6959,8.6329,8.6487,86000.0
2011-06-06 15:30:00,10.99,11.06,10.99,11.0,137900.0,8.6487,8.7038,8.6487,8.6565,137900.0
2011-06-07 09:30:00,11.12,11.19,11.03,11.19,55900.0,8.751,8.8061,8.6801,8.8061,55900.0
2011-06-07 10:00:00,11.19,11.23,11.17,11.21,41200.0,8.8061,8.8375,8.7903,8.8218,41200.0
2011-06-07 10:30:00,11.21,11.24,11.17,11.23,36400.0,8.8218,8.8454,8.7903,8.8375,36400.0
2011-06-07 11:00:00,11.22,11.23,11.15,11.19,27100.0,8.8297,8.8375,8.7746,8.8061,27100.0
2011-06-07 11:30:00,11.18,11.19,11.11,11.13,46300.0,8.7982,8.8061,8.7431,8.7588,46300.0
2011-06-07 12:00:00,11.13,11.18,11.13,11.18,20900.0,8.7588,8.7982,8.7588,8.7982,20900.0
2011-06-07 12:30:00,11.18,11.21,11.15,11.21,26700.0,8.7982,8.8218,8.7746,8.8218,26700.0
2011-06-07 13:00:00,11.21,11.23,11.19,11.19,15700.0,8.8218,8.8375,8.8061,8.8061,15700.0
2011-06-07 13:30:00,11.2,11.22,11.19,11.21,24400.0,8.8139,8.8297,8.8061,8.8218,24400.0
2011-06-07 14:00:00,11.21,11.22,11.19,11.19,15400.0,8.8218,8.8297,8.8061,8.8061,15400.0
2011-06-07 14:30:00,11.19,11.2,11.14,11.17,51600.0,8.8061,8.8139,8.7667,8.7903,51600.0
2011-06-07 15:00:00,11.17,11.19,11.14,11.18,39900.0,8.7903,8.8061,8.7667,8.7982,39900.0
2011-06-07 15:30:00,11.18,11.19,11.1,11.11,103700.0,8.7982,8.8061,8.7352,8.7431,103700.0
2011-06-08 09:30:00,11.08,11.14,11.03,11.03,18400.0,8.7195,8.7667,8.6801,8.6801,18400.0
2011-06-08 10:00:00,11.04,11.16,11.04,11.12,23900.0,8.688,8.7825,8.688,8.751,23900.0
2011-06-08 10:30:00,11.13,11.13,11.06,11.13,34600.0,8.7588,8.7588,8.7038,8.7588,34600.0
2011-06-08 11:00:00,11.13,11.15,11.05,11.05,46100.0,8.7588,8.7746,8.6959,8.6959,46100.0
2011-06-08 11:30:00,11.05,11.14,11.05,11.14,23700.0,8.6959,8.7667,8.6959,8.7667,23700.0
2011-06-08 12:00:00,11.14,11.14,11.06,11.09,31500.0,8.7667,8.7667,8.7038,8.7274,31500.0
2011-06-08 12:30:00,11.08,11.13,11.07,11.13,17200.0,8.7195,8.7588,8.7116,8.7588,17200.0
2011-06-08 13:00:00,11.13,11.15,11.12,11.13,19900.0,8.7588,8.7746,8.751,8.7588,19900.0
2011-06-08 13:30:00,11.12,11.13,11.07,11.1,32200.0,8.751,8.7588,8.7116,8.7352,32200.0
2011-06-08 14:00:00,11.09,11.13,11.04,11.06,38200.0,8.7274,8.7588,8.688,8.7038,38200.0
2011-06-08 14:30:00,11.07,11.15,11.07,11.14,34000.0,8.7116,8.7746,8.7116,8.7667,34000.0
2011-06-08 15:00:00,11.12,11.13,11.06,11.09,36000.0,8.751,8.7588,8.7038,8.7274,36000.0
2011-06-08 15:30:00,11.09,11.12,11.08,11.09,141300.0,8.7274,8.751,8.7195,8.7274,141300.0
2011-06-09 09:30:00,11.13,11.25,11.02,11.08,40300.0,8.7588,8.8533,8.6723,8.7195,40300.0
2011-06-09 10:00:00,11.09,11.12,11.08,11.09,33600.0,8.7274,8.751,8.7195,8.7274,33600.0
2011-06-09 10:30:00,11.08,11.11,11.06,11.07,58100.0,8.7195,8.7431,8.7038,8.7116,58100.0
2011-06-09 11:00:00,11.07,11.08,11.05,11.05,30000.0,8.7116,8.7195,8.6959,8.6959,30000.0
2011-06-09 11:30:00,11.05,11.09,11.05,11.07,26100.0,8.6959,8.7274,8.6959,8.7116,26100.0
2011-06-09 12:00:00,11.06,11.08,11.06,11.08,16900.0,8.7038,8.7195,8.7038,8.7195,16900.0
2011-06-09 12:30:00,11.08,11.08,11.06,11.06,41000.0,8.7195,8.7195,8.7038,8.7038,41000.0
2011-06-09 13:00:00,11.06,11.08,11.05,11.07,13700.0,8.7038,8.7195,8.6959,8.7116,13700.0
2011-06-09 13:30:00,11.07,11.08,11.06,11.07,32300.0,8.7116,8.7195,8.7038,8.7116,32300.0
2011-06-09 14:00:00,11.07,11.08,11.06,11.06,76900.0,8.7116,8.7195,8.7038,8.7038,76900.0
2011-06-09 14:30:00,11.07,11.12,11.07,11.11,29700.0,8.7116,8.751,8.7116,8.7431,29700.0
2011-06-09 15:00:00,11.11,11.11,11.08,11.09,44800.0,8.7431,8.7431,8.7195,8.7274,44800.0
2011-06-09 15:30:00,11.09,11.11,11.08,11.09,89700.0,8.7274,8.7431,8.7195,8.7274,89700.0
2011-06-10 09:30:00,11.01,11.03,10.95,10.96,36100.0,8.6644,8.6801,8.6172,8.6251,36100.0
2011-06-10 10:00:00,10.97,11.01,10.93,11.01,34200.0,8.6329,8.6644,8.6015,8.6644,34200.0
2011-06-10 10:30:00,11.01,11.01,10.88,10.9,43200.0,8.6644,8.6644,8.5621,8.5778,43200.0
2011-06-10 11:00:00,10.9,10.92,10.81,10.9,32700.0,8.5778,8.5936,8.507,8.5778,32700.0
2011-06-10 11:30:00,10.89,10.99,10.89,10.97,66000.0,8.57,8.6487,8.57,8.6329,66000.0
2011-06-10 12:00:00,10.98,11.0,10.96,10.99,45800.0,8.6408,8.6565,8.6251,8.6487,45800.0
2011-06-10 12:30:00,11.0,11.01,10.98,11.0,31300.0,8.6565,8.6644,8.6408,8.6565,31300.0
2011-06-10 13:00:00,11.0,11.01,10.95,10.96,24900.0,8.6565,8.6644,8.6172,8.6251,24900.0
2011-06-10 13:30:00,10.96,10.96,10.87,10.92,33000.0,8.6251,8.6251,8.5542,8.5936,33000.0
2011-06-10 14:00:00,10.92,11.02,10.91,10.96,39500.0,8.5936,8.6723,8.5857,8.6251,39500.0
2011-06-10 14:30:00,10.96,11.02,10.94,11.02,39300.0,8.6251,8.6723,8.6093,8.6723,39300.0
2011-06-10 15:00:00,11.01,11.01,10.98,10.99,43000.0,8.6644,8.6644,8.6408,8.6487,43000.0
2011-06-10 15:30:00,10.99,11.0,10.91,10.91,106100.0,8.6487,8.6565,8.5857,8.5857,106100.0
2011-06-13 09:30:00,10.95,11.0,10.86,11.0,20300.0,8.6172,8.6565,8.5464,8.6565,20300.0
2011-06-13 10:00:00,11.0,11.05,10.99,11.03,51400.0,8.6565,8.6959,8.6487,8.6801,51400.0
2011-06-13 10:30:00,11.03,11.04,10.98,10.98,34000.0,8.6801,8.688,8.6408,8.6408,34000.0
2011-06-13 11:00:00,10.98,10.98,10.94,10.96,18000.0,8.6408,8.6408,8.6093,8.6251,18000.0
2011-06-13 11:30:00,10.96,10.96,10.87,10.87,16900.0,8.6251,8.6251,8.5542,8.5542,16900.0
2011-06-13 12:00:00,10.87,10.9,10.83,10.85,39100.0,8.5542,8.5778,8.5228,8.5385,39100.0
2011-06-13 12:30:00,10.86,10.89,10.86,10.86,17500.0,8.5464,8.57,8.5464,8.5464,17500.0
2011-06-13 13:00:00,10.86,10.88,10.79,10.88,36500.0,8.5464,8.5621,8.4913,8.5621,36500.0
2011-06-13 13:30:00,10.88,10.97,10.87,10.97,46800.0,8.5621,8.6329,8.5542,8.6329,46800.0
2011-06-13 14:00:00,10.97,11.01,10.95,10.97,40800.0,8.6329,8.6644,8.6172,8.6329,40800.0
2011-06-13 14:30:00,10.97,11.0,10.93,10.94,47800.0,8.6329,8.6565,8.6015,8.6093,47800.0
2011-06-13 15:00:00,10.93,10.96,10.9,10.91,52700.0,8.6015,8.6251,8.5778,8.5857,52700.0
2011-06-13 15:30:00,10.92,10.93,10.87,10.87,172800.0,8.5936,8.6015,8.5542,8.5542,172800.0
2011-06-14 09:30:00,11.01,11.09,10.97,11.08,38700.0,8.6644,8.7274,8.6329,8.7195,38700.0
2011-06-14 10:00:00,11.06,11.1,11.05,11.06,24500.0,8.7038,8.7352,8.6959,8.7038,24500.0
2011-06-14 10:30:00,11.07,11.1,11.06,11.07,18800.0,8.7116,8.7352,8.7038,8.7116,18800.0
2011-06-14 11:00:00,11.07,11.07,11.02,11.03,54900.0,8.7116,8.7116,8.6723,8.6801,54900.0
2011-06-14 11:30:00,11.03,11.08,11.03,11.08,23500.0,8.6801,8.7195,8.6801,8.7195,23500.0
2011-06-14 12:00:00,11.08,11.08,11.06,11.07,11500.0,8.7195,8.7195,8.7038,8.7116,11500.0
2011-06-14 12:30:00,11.07,11.08,11.06,11.07,19900.0,8.7116,8.7195,8.7038,8.7116,19900.0
2011-06-14 13:00:00,11.07,11.07,11.06,11.06,9100.0,8.7116,8.7116,8.7038,8.7038,9100.0
2011-06-14 13:30:00,11.06,11.12,11.06,11.11,33100.0,8.7038,8.751,8.7038,8.7431,33100.0
2011-06-14 14:00:00,11.11,11.12,11.1,11.12,34300.0,8.7431,8.751,8.7352,8.751,34300.0
2011-06-14 14:30:00,11.12,11.12,11.06,11.08,42300.0,8.751,8.751,8.7038,8.7195,42300.0
2011-06-14 15:00:00,11.07,11.08,11.06,11.07,30600.0,8.7116,8.7195,8.7038,8.7116,30600.0
2011-06-14 15:30:00,11.07,11.07,11.03,11.04,147800.0,8.7116,8.7116,8.6801,8.688,147800.0
2011-06-15 09:30:00,10.93,11.12,10.93,11.1,21500.0,8.6015,8.751,8.6015,8.7352,21500.0
2011-06-15 10:00:00,11.09,11.13,11.09,11.12,10100.0,8.7274,8.7588,8.7274,8.751,10100.0
2011-06-15 10:30:00,11.11,11.12,11.08,11.08,22000.0,8.7431,8.751,8.7195,8.7195,22000.0
2011-06-15 11:00:00,11.08,11.09,11.05,11.05,13600.0,8.7195,8.7274,8.6959,8.6959,13600.0
2011-06-15 11:30:00,11.06,11.06,10.96,10.98,25900.0,8.7038,8.7038,8.6251,8.6408,25900.0
2011-06-15 12:00:00,10.99,11.01,10.87,10.92,36300.0,8.6487,8.6644,8.5542,8.5936,36300.0
2011-06-15 12:30:00,10.92,10.97,10.88,10.88,65900.0,8.5936,8.6329,8.5621,8.5621,65900.0
2011-06-15 13:00:00,10.88,10.99,10.88,10.97,49200.0,8.5621,8.6487,8.5621,8.6329,49200.0
2011-06-15 13:30:00,10.97,11.0,10.96,10.99,28300.0,8.6329,8.6565,8.6251,8.6487,28300.0
2011-06-15 14:00:00,10.99,11.02,10.96,10.96,46900.0,8.6487,8.6723,8.6251,8.6251,46900.0
2011-06-15 14:30:00,10.96,11.03,10.94,10.98,116900.0,8.6251,8.6801,8.6093,8.6408,116900.0
2011-06-15 15:00:00,10.98,10.99,10.92,10.95,49100.0,8.6408,8.6487,8.5936,8.6172,49100.0
2011-06-15 15:30:00,10.95,10.96,10.88,10.93,220100.0,8.6172,8.6251,8.5621,8.6015,220100.0
2011-06-16 09:30:00,10.95,11.04,10.91,10.99,32400.0,8.6172,8.688,8.5857,8.6487,32400.0
2011-06-16 10:00:00,10.98,11.05,10.92,11.03,34500.0,8.6408,8.6959,8.5936,8.6801,34500.0
2011-06-16 10:30:00,11.04,11.05,10.99,11.0,95000.0,8.688,8.6959,8.6487,8.6565,95000.0
2011-06-16 11:00:00,11.0,11.0,10.92,10.95,44100.0,8.6565,8.6565,8.5936,8.6172,44100.0
2011-06-16 11:30:00,10.95,10.99,10.94,10.96,23000.0,8.6172,8.6487,8.6093,8.6251,23000.0
2011-06-16 12:00:00,10.95,10.99,10.95,10.96,29200.0,8.6172,8.6487,8.6172,8.6251,29200.0
2011-06-16 12:30:00,10.96,10.97,10.92,10.92,13700.0,8.6251,8.6329,8.5936,8.5936,13700.0
2011-06-16 13:00:00,10.93,10.93,10.86,10.87,31000.0,8.6015,8.6015,8.5464,8.5542,31000.0
2011-06-16 13:30:00,10.87,10.88,10.78,10.78,40100.0,8.5542,8.5621,8.4834,8.4834,40100.0
2011-06-16 14:00:00,10.78,10.81,10.78,10.79,40600.0,8.4834,8.507,8.4834,8.4913,40600.0
2011-06-16 14:30:00,10.79,10.79,10.63,10.76,127700.0,8.4913,8.4913,8.3654,8.4677,127700.0
2011-06-16 15:00:00,10.75,10.82,10.75,10.8,51100.0,8.4598,8.5149,8.4598,8.4991,51100.0
2011-06-16 15:30:00,10.8,10.83,10.79,10.82,112500.0,8.4991,8.5228,8.4913,8.5149,112500.0
2011-06-17 09:30:00,10.9,11.06,10.89,10.99,254000.0,8.5778,8.7038,8.57,8.6487,254000.0
2011-06-17 10:00:00,11.01,11.06,10.97,10.99,34200.0,8.6644,8.7038,8.6329,8.6487,34200.0
2011-06-17 10:30:00,10.99,11.02,10.98,11.01,31300.0,8.6487,8.6723,8.6408,8.6644,31300.0
2011-06-17 11:00:00,11.01,11.04,10.98,11.03,19300.0,8.6644,8.688,8.6408,8.6801,19300.0
2011-06-17 11:30:00,11.03,11.03,10.99,11.01,21300.0,8.6801,8.6801,8.6487,8.6644,21300.0
2011-06-17 12:00:00,10.99,11.01,10.91,10.94,23700.0,8.6487,8.6644,8.5857,8.6093,23700.0
2011-06-17 12:30:00,10.93,10.94,10.86,10.88,40000.0,8.6015,8.6093,8.5464,8.5621,40000.0
2011-06-17 13:00:00,10.89,10.89,10.82,10.85,29600.0,8.57,8.57,8.5149,8.5385,29600.0
2011-06-17 13:30:00,10.86,10.88,10.83,10.85,29700.0,8.5464,8.5621,8.5228,8.5385,29700.0
2011-06-17 14:00:00,10.86,10.92,10.85,10.92,26000.0,8.5464,8.5936,8.5385,8.5936,26000.0
2011-06-17 14:30:00,10.93,10.94,10.89,10.91,36100.0,8.6015,8.6093,8.57,8.5857,36100.0
2011-06-17 15:00:00,10.9,10.91,10.83,10.85,58200.0,8.5778,8.5857,8.5228,8.5385,58200.0
2011-06-17 15:30:00,10.86,10.96,10.84,10.9,279600.0,8.5464,8.6251,8.5306,8.5778,279600.0
2011-06-20 09:30:00,10.84,11.0,10.84,10.99,26200.0,8.5306,8.6565,8.5306,8.6487,26200.0
2011-06-20 10:00:00,10.99,11.0,10.98,11.0,39500.0,8.6487,8.6565,8.6408,8.6565,39500.0
2011-06-20 10:30:00,11.0,11.03,10.96,11.0,45500.0,8.6565,8.6801,8.6251,8.6565,45500.0
2011-06-20 11:00:00,11.0,11.01,10.98,10.98,38000.0,8.6565,8.6644,8.6408,8.6408,38000.0
2011-06-20 11:30:00,11.01,11.02,10.98,11.0,54200.0,8.6644,8.6723,8.6408,8.6565,54200.0
2011-06-20 12:00:00,11.0,11.01,10.99,11.0,23500.0,8.6565,8.6644,8.6487,8.6565,23500.0
2011-06-20 12:30:00,11.0,11.0,10.98,10.99,34400.0,8.6565,8.6565,8.6408,8.6487,34400.0
2011-06-20 13:00:00,10.99,11.0,10.99,11.0,19300.0,8.6487,8.6565,8.6487,8.6565,19300.0
2011-06-20 13:30:00,10.99,11.0,10.98,10.98,27700.0,8.6487,8.6565,8.6408,8.6408,27700.0
2011-06-20 14:00:00,10.98,11.0,10.98,10.99,16200.0,8.6408,8.6565,8.6408,8.6487,16200.0
2011-06-20 14:30:00,11.0,11.0,10.99,10.99,35200.0,8.6565,8.6565,8.6487,8.6487,35200.0
2011-06-20 15:00:00,10.99,11.0,10.97,10.97,49900.0,8.6487,8.6565,8.6329,8.6329,49900.0
2011-06-20 15:30:00,10.97,11.01,10.97,10.98,161000.0,8.6329,8.6644,8.6329,8.6408,161000.0
2011-06-21 09:30:00,11.05,11.25,10.98,11.25,42500.0,8.6959,8.8533,8.6408,8.8533,42500.0
2011-06-21 10:00:00,11.24,11.37,11.24,11.35,107800.0,8.8454,8.9477,8.8454,8.932,107800.0
2011-06-21 10:30:00,11.35,11.44,11.34,11.43,35400.0,8.932,9.0028,8.9241,8.9949,35400.0
2011-06-21 11:00:00,11.43,11.45,11.43,11.44,57800.0,8.9949,9.0107,8.9949,9.0028,57800.0
2011-06-21 11:30:00,11.43,11.46,11.4,11.43,116300.0,8.9949,9.0185,8.9713,8.9949,116300.0
2011-06-21 12:00:00,11.43,11.44,11.41,11.41,41200.0,8.9949,9.0028,8.9792,8.9792,41200.0
2011-06-21 12:30:00,11.42,11.44,11.39,11.41,54000.0,8.9871,9.0028,8.9635,8.9792,54000.0
2011-06-21 13:00:00,11.41,11.41,11.36,11.37,21900.0,8.9792,8.9792,8.9398,8.9477,21900.0
2011-06-21 13:30:00,11.37,11.41,11.36,11.4,45800.0,8.9477,8.9792,8.9398,8.9713,45800.0
2011-06-21 14:00:00,11.4,11.41,11.39,11.4,46200.0,8.9713,8.9792,8.9635,8.9713,46200.0
2011-06-21 14:30:00,11.4,11.44,11.39,11.43,121300.0,8.9713,9.0028,8.9635,8.9949,121300.0
2011-06-21 15:00:00,11.43,11.43,11.39,11.39,173900.0,8.9949,8.9949,8.9635,8.9635,173900.0
2011-06-21 15:30:00,11.4,11.42,11.39,11.41,167400.0,8.9713,8.9871,8.9635,8.9792,167400.0
2011-06-22 09:30:00,11.37,11.47,11.37,11.45,50400.0,8.9477,9.0264,8.9477,9.0107,50400.0
2011-06-22 10:00:00,11.42,11.46,11.38,11.45,38500.0,8.9871,9.0185,8.9556,9.0107,38500.0
2011-06-22 10:30:00,11.45,11.47,11.42,11.46,42400.0,9.0107,9.0264,8.9871,9.0185,42400.0
2011-06-22 11:00:00,11.47,11.5,11.46,11.5,26800.0,9.0264,9.05,9.0185,9.05,26800.0
2011-06-22 11:30:00,11.5,11.5,11.44,11.45,40200.0,9.05,9.05,9.0028,9.0107,40200.0
2011-06-22 12:00:00,11.45,11.46,11.42,11.43,43400.0,9.0107,9.0185,8.9871,8.9949,43400.0
2011-06-22 12:30:00,11.43,11.44,11.35,11.44,31000.0,8.9949,9.0028,8.932,9.0028,31000.0
2011-06-22 13:00:00,11.44,11.45,11.43,11.45,27700.0,9.0028,9.0107,8.9949,9.0107,27700.0
2011-06-22 13:30:00,11.45,11.46,11.45,11.46,84000.0,9.0107,9.0185,9.0107,9.0185,84000.0
2011-06-22 14:00:00,11.45,11.46,11.4,11.44,61000.0,9.0107,9.0185,8.9713,9.0028,61000.0
2011-06-22 14:30:00,11.43,11.44,11.39,11.4,40200.0,8.9949,9.0028,8.9635,8.9713,40200.0
2011-06-22 15:00:00,11.4,11.41,11.36,11.37,106000.0,8.9713,8.9792,8.9398,8.9477,106000.0
2011-06-22 15:30:00,11.38,11.38,11.29,11.3,151900.0,8.9556,8.9556,8.8848,8.8926,151900.0
2011-06-23 09:30:00,11.19,11.19,10.96,11.03,52800.0,8.8061,8.8061,8.6251,8.6801,52800.0
2011-06-23 10:00:00,11.04,11.18,11.02,11.18,34200.0,8.688,8.7982,8.6723,8.7982,34200.0
2011-06-23 10:30:00,11.17,11.17,11.05,11.11,24700.0,8.7903,8.7903,8.6959,8.7431,24700.0
2011-06-23 11:00:00,11.13,11.15,11.1,11.13,26900.0,8.7588,8.7746,8.7352,8.7588,26900.0
2011-06-23 11:30:00,11.14,11.16,11.13,11.16,20700.0,8.7667,8.7825,8.7588,8.7825,20700.0
2011-06-23 12:00:00,11.17,11.2,11.16,11.17,14300.0,8.7903,8.8139,8.7825,8.7903,14300.0
2011-06-23 12:30:00,11.16,11.25,11.16,11.25,16700.0,8.7825,8.8533,8.7825,8.8533,16700.0
2011-06-23 13:00:00,11.25,11.31,11.24,11.3,23100.0,8.8533,8.9005,8.8454,8.8926,23100.0
2011-06-23 13:30:00,11.3,11.3,11.25,11.28,33000.0,8.8926,8.8926,8.8533,8.8769,33000.0
2011-06-23 14:00:00,11.27,11.29,11.23,11.27,25900.0,8.869,8.8848,8.8375,8.869,25900.0
2011-06-23 14:30:00,11.28,11.35,11.2,11.35,57800.0,8.8769,8.932,8.8139,8.932,57800.0
2011-06-23 15:00:00,11.36,11.39,11.29,11.33,89500.0,8.9398,8.9635,8.8848,8.9162,89500.0
2011-06-23 15:30:00,11.32,11.38,11.27,11.36,129300.0,8.9084,8.9556,8.869,8.9398,129300.0
2011-06-24 09:30:00,11.39,11.4,11.31,11.32,17200.0,8.9635,8.9713,8.9005,8.9084,17200.0
2011-06-24 10:00:00,11.34,11.35,11.09,11.1,66700.0,8.9241,8.932,8.7274,8.7352,66700.0
2011-06-24 10:30:00,11.1,11.15,11.07,11.08,39300.0,8.7352,8.7746,8.7116,8.7195,39300.0
2011-06-24 11:00:00,11.09,11.12,11.07,11.12,45700.0,8.7274,8.751,8.7116,8.751,45700.0
2011-06-24 11:30:00,11.12,11.15,11.1,11.14,24600.0,8.751,8.7746,8.7352,8.7667,24600.0
2011-06-24 12:00:00,11.14,11.15,11.12,11.15,16400.0,8.7667,8.7746,8.751,8.7746,16400.0
2011-06-24 12:30:00,11.15,11.17,11.08,11.13,22900.0,8.7746,8.7903,8.7195,8.7588,22900.0
2011-06-24 13:00:00,11.13,11.14,11.09,11.12,58300.0,8.7588,8.7667,8.7274,8.751,58300.0
2011-06-24 13:30:00,11.12,11.17,11.11,11.16,53700.0,8.751,8.7903,8.7431,8.7825,53700.0
2011-06-24 14:00:00,11.16,11.2,11.13,11.2,72700.0,8.7825,8.8139,8.7588,8.8139,72700.0
2011-06-24 14:30:00,11.2,11.21,11.14,11.16,40300.0,8.8139,8.8218,8.7667,8.7825,40300.0
2011-06-24 15:00:00,11.16,11.2,11.15,11.2,50300.0,8.7825,8.8139,8.7746,8.8139,50300.0
2011-06-24 15:30:00,11.2,11.21,11.11,11.13,180100.0,8.8139,8.8218,8.7431,8.7588,180100.0
2011-06-27 09:30:00,11.12,11.24,11.08,11.21,49000.0,8.751,8.8454,8.7195,8.8218,49000.0
2011-06-27 10:00:00,11.2,11.32,11.19,11.3,34800.0,8.8139,8.9084,8.8061,8.8926,34800.0
2011-06-27 10:30:00,11.31,11.31,11.24,11.3,45700.0,8.9005,8.9005,8.8454,8.8926,45700.0
2011-06-27 11:00:00,11.3,11.3,11.24,11.26,31500.0,8.8926,8.8926,8.8454,8.8611,31500.0
2011-06-27 11:30:00,11.26,11.3,11.26,11.29,42600.0,8.8611,8.8926,8.8611,8.8848,42600.0
2011-06-27 12:00:00,11.29,11.32,11.28,11.3,35400.0,8.8848,8.9084,8.8769,8.8926,35400.0
2011-06-27 12:30:00,11.29,11.3,11.27,11.28,17400.0,8.8848,8.8926,8.869,8.8769,17400.0
2011-06-27 13:00:00,11.28,11.3,11.26,11.26,20000.0,8.8769,8.8926,8.8611,8.8611,20000.0
2011-06-27 13:30:00,11.26,11.28,11.25,11.26,32600.0,8.8611,8.8769,8.8533,8.8611,32600.0
2011-06-27 14:00:00,11.27,11.32,11.27,11.3,28800.0,8.869,8.9084,8.869,8.8926,28800.0
2011-06-27 14:30:00,11.29,11.32,11.29,11.29,26600.0,8.8848,8.9084,8.8848,8.8848,26600.0
2011-06-27 15:00:00,11.3,11.35,11.29,11.35,32700.0,8.8926,8.932,8.8848,8.932,32700.0
2011-06-27 15:30:00,11.35,11.36,11.24,11.25,228600.0,8.932,8.9398,8.8454,8.8533,228600.0
2011-06-28 09:30:00,11.3,11.44,11.29,11.44,65100.0,8.8926,9.0028,8.8848,9.0028,65100.0
2011-06-28 10:00:00,11.43,11.5,11.41,11.5,45100.0,8.9949,9.05,8.9792,9.05,45100.0
2011-06-28 10:30:00,11.5,11.5,11.49,11.5,30200.0,9.05,9.05,9.0421,9.05,30200.0
2011-06-28 11:00:00,11.49,11.5,11.46,11.49,27600.0,9.0421,9.05,9.0185,9.0421,27600.0
2011-06-28 11:30:00,11.49,11.51,11.48,11.48,52000.0,9.0421,9.0579,9.0343,9.0343,52000.0
2011-06-28 12:00:00,11.49,11.49,11.48,11.48,11600.0,9.0421,9.0421,9.0343,9.0343,11600.0
2011-06-28 12:30:00,11.49,11.5,11.47,11.5,27900.0,9.0421,9.05,9.0264,9.05,27900.0
2011-06-28 13:00:00,11.5,11.5,11.49,11.5,15900.0,9.05,9.05,9.0421,9.05,15900.0
2011-06-28 13:30:00,11.5,11.5,11.48,11.48,33600.0,9.05,9.05,9.0343,9.0343,33600.0
2011-06-28 14:00:00,11.49,11.5,11.48,11.49,35600.0,9.0421,9.05,9.0343,9.0421,35600.0
2011-06-28 14:30:00,11.5,11.5,11.48,11.5,39400.0,9.05,9.05,9.0343,9.05,39400.0
2011-06-28 15:00:00,11.5,11.5,11.49,11.5,42300.0,9.05,9.05,9.0421,9.05,42300.0
2011-06-28 15:30:00,11.49,11.5,11.49,11.49,127300.0,9.0421,9.05,9.0421,9.0421,127300.0
2011-06-29 09:30:00,11.5,11.55,11.43,11.49,65300.0,9.05,9.0894,8.9949,9.0421,65300.0
2011-06-29 10:00:00,11.5,11.53,11.46,11.49,58100.0,9.05,9.0736,9.0185,9.0421,58100.0
2011-06-29 10:30:00,11.49,11.54,11.48,11.53,86500.0,9.0421,9.0815,9.0343,9.0736,86500.0
2011-06-29 11:00:00,11.54,11.56,11.53,11.53,27600.0,9.0815,9.0972,9.0736,9.0736,27600.0
2011-06-29 11:30:00,11.53,11.55,11.52,11.55,23600.0,9.0736,9.0894,9.0658,9.0894,23600.0
2011-06-29 12:00:00,11.54,11.58,11.54,11.56,48800.0,9.0815,9.113,9.0815,9.0972,48800.0
2011-06-29 12:30:00,11.56,11.57,11.54,11.54,56100.0,9.0972,9.1051,9.0815,9.0815,56100.0
2011-06-29 13:00:00,11.54,11.55,11.51,11.51,40400.0,9.0815,9.0894,9.0579,9.0579,40400.0
2011-06-29 13:30:00,11.51,11.52,11.49,11.51,74000.0,9.0579,9.0658,9.0421,9.0579,74000.0
2011-06-29 14:00:00,11.52,11.54,11.46,11.5,108800.0,9.0658,9.0815,9.0185,9.05,108800.0
2011-06-29 14:30:00,11.5,11.55,11.48,11.55,66200.0,9.05,9.0894,9.0343,9.0894,66200.0
2011-06-29 15:00:00,11.55,11.61,11.54,11.6,132200.0,9.0894,9.1366,9.0815,9.1287,132200.0
2011-06-29 15:30:00,11.6,11.61,11.56,11.6,198200.0,9.1287,9.1366,9.0972,9.1287,198200.0
2011-06-30 09:30:00,11.58,11.74,11.58,11.7,75700.0,9.113,9.2389,9.113,9.2074,75700.0
2011-06-30 10:00:00,11.7,11.74,11.68,11.73,94700.0,9.2074,9.2389,9.1917,9.231,94700.0
2011-06-30 10:30:00,11.71,11.73,11.65,11.65,30300.0,9.2153,9.231,9.1681,9.1681,30300.0
2011-06-30 11:00:00,11.66,11.74,11.66,11.73,42200.0,9.1759,9.2389,9.1759,9.231,42200.0
2011-06-30 11:30:00,11.73,11.74,11.71,11.72,90100.0,9.231,9.2389,9.2153,9.2231,90100.0
2011-06-30 12:00:00,11.72,11.72,11.71,11.71,7800.0,9.2231,9.2231,9.2153,9.2153,7800.0
2011-06-30 12:30:00,11.71,11.74,11.71,11.74,64200.0,9.2153,9.2389,9.2153,9.2389,64200.0
2011-06-30 13:00:00,11.73,11.75,11.72,11.72,82800.0,9.231,9.2468,9.2231,9.2231,82800.0
2011-06-30 13:30:00,11.72,11.75,11.72,11.72,50200.0,9.2231,9.2468,9.2231,9.2231,50200.0
2011-06-30 14:00:00,11.73,11.75,11.71,11.72,60800.0,9.231,9.2468,9.2153,9.2231,60800.0
2011-06-30 14:30:00,11.73,11.75,11.68,11.72,132200.0,9.231,9.2468,9.1917,9.2231,132200.0
2011-06-30 15:00:00,11.72,11.74,11.7,11.72,77600.0,9.2231,9.2389,9.2074,9.2231,77600.0
2011-06-30 15:30:00,11.73,11.75,11.68,11.7,347200.0,9.231,9.2468,9.1917,9.2074,347200.0
2011-07-01 09:30:00,11.69,11.83,11.69,11.78,99600.0,9.1995,9.3097,9.1995,9.2704,99600.0
2011-07-01 10:00:00,11.79,11.9,11.79,11.89,143300.0,9.2782,9.3648,9.2782,9.3569,143300.0
2011-07-01 10:30:00,11.88,11.9,11.85,11.87,27400.0,9.3491,9.3648,9.3255,9.3412,27400.0
2011-07-01 11:00:00,11.86,11.93,11.86,11.92,53500.0,9.3333,9.3884,9.3333,9.3805,53500.0
2011-07-01 11:30:00,11.92,11.96,11.9,11.96,57800.0,9.3805,9.412,9.3648,9.412,57800.0
2011-07-01 12:00:00,11.96,12.0,11.95,11.97,56700.0,9.412,9.4435,9.4041,9.4199,56700.0
2011-07-01 12:30:00,11.98,11.98,11.94,11.97,21300.0,9.4278,9.4278,9.3963,9.4199,21300.0
2011-07-01 13:00:00,11.97,12.03,11.97,12.02,130700.0,9.4199,9.4671,9.4199,9.4592,130700.0
2011-07-01 13:30:00,12.01,12.04,12.0,12.01,59500.0,9.4514,9.475,9.4435,9.4514,59500.0
2011-07-01 14:00:00,12.01,12.04,12.0,12.02,37200.0,9.4514,9.475,9.4435,9.4592,37200.0
2011-07-01 14:30:00,12.02,12.04,12.0,12.01,71100.0,9.4592,9.475,9.4435,9.4514,71100.0
2011-07-01 15:00:00,12.01,12.02,11.98,12.0,71200.0,9.4514,9.4592,9.4278,9.4435,71200.0
2011-07-01 15:30:00,12.0,12.01,11.98,12.0,146700.0,9.4435,9.4514,9.4278,9.4435,146700.0
2011-07-05 09:30:00,11.99,11.99,11.85,11.9,48600.0,9.4356,9.4356,9.3255,9.3648,48600.0
2011-07-05 10:00:00,11.91,11.96,11.86,11.9,46400.0,9.3727,9.412,9.3333,9.3648,46400.0
2011-07-05 10:30:00,11.9,11.93,11.82,11.86,27900.0,9.3648,9.3884,9.3018,9.3333,27900.0
2011-07-05 11:00:00,11.87,11.91,11.85,11.89,30400.0,9.3412,9.3727,9.3255,9.3569,30400.0
2011-07-05 11:30:00,11.9,11.97,11.9,11.96,24600.0,9.3648,9.4199,9.3648,9.412,24600.0
2011-07-05 12:00:00,11.96,11.99,11.96,11.97,19100.0,9.412,9.4356,9.412,9.4199,19100.0
2011-07-05 12:30:00,11.97,11.98,11.95,11.96,13000.0,9.4199,9.4278,9.4041,9.412,13000.0
2011-07-05 13:00:00,11.95,11.96,11.93,11.95,23600.0,9.4041,9.412,9.3884,9.4041,23600.0
2011-07-05 13:30:00,11.96,11.98,11.96,11.97,23000.0,9.412,9.4278,9.412,9.4199,23000.0
2011-07-05 14:00:00,11.97,11.98,11.91,11.91,61500.0,9.4199,9.4278,9.3727,9.3727,61500.0
2011-07-05 14:30:00,11.91,11.95,11.9,11.9,33800.0,9.3727,9.4041,9.3648,9.3648,33800.0
2011-07-05 15:00:00,11.91,11.95,11.9,11.94,35500.0,9.3727,9.4041,9.3648,9.3963,35500.0
2011-07-05 15:30:00,11.94,11.96,11.92,11.95,85000.0,9.3963,9.412,9.3805,9.4041,85000.0
2011-07-06 09:30:00,11.98,11.98,11.89,11.91,53400.0,9.4278,9.4278,9.3569,9.3727,53400.0
2011-07-06 10:00:00,11.92,12.0,11.91,12.0,55300.0,9.3805,9.4435,9.3727,9.4435,55300.0
2011-07-06 10:30:00,12.0,12.0,11.96,11.97,53000.0,9.4435,9.4435,9.412,9.4199,53000.0
2011-07-06 11:00:00,11.97,12.0,11.95,11.98,128500.0,9.4199,9.4435,9.4041,9.4278,128500.0
2011-07-06 11:30:00,11.98,12.0,11.95,12.0,37800.0,9.4278,9.4435,9.4041,9.4435,37800.0
2011-07-06 12:00:00,11.99,12.0,11.97,11.99,50600.0,9.4356,9.4435,9.4199,9.4356,50600.0
2011-07-06 12:30:00,11.99,12.02,11.98,12.02,54700.0,9.4356,9.4592,9.4278,9.4592,54700.0
2011-07-06 13:00:00,12.02,12.07,11.99,12.0,55900.0,9.4592,9.4986,9.4356,9.4435,55900.0
2011-07-06 13:30:00,12.0,12.03,12.0,12.01,59000.0,9.4435,9.4671,9.4435,9.4514,59000.0
2011-07-06 14:00:00,12.01,12.02,11.98,12.0,43300.0,9.4514,9.4592,9.4278,9.4435,43300.0
2011-07-06 14:30:00,11.99,12.03,11.99,12.01,100500.0,9.4356,9.4671,9.4356,9.4514,100500.0
2011-07-06 15:00:00,12.01,12.02,12.0,12.02,42400.0,9.4514,9.4592,9.4435,9.4592,42400.0
2011-07-06 15:30:00,12.01,12.02,11.98,12.0,215500.0,9.4514,9.4592,9.4278,9.4435,215500.0
2011-07-07 09:30:00,12.09,12.12,12.01,12.03,87500.0,9.5143,9.5379,9.4514,9.4671,87500.0
2011-07-07 10:00:00,12.03,12.04,12.0,12.03,21900.0,9.4671,9.475,9.4435,9.4671,21900.0
2011-07-07 10:30:00,12.04,12.06,12.02,12.05,35800.0,9.475,9.4907,9.4592,9.4828,35800.0
2011-07-07 11:00:00,12.06,12.07,12.02,12.02,87500.0,9.4907,9.4986,9.4592,9.4592,87500.0
2011-07-07 11:30:00,12.03,12.05,12.01,12.05,45200.0,9.4671,9.4828,9.4514,9.4828,45200.0
2011-07-07 12:00:00,12.04,12.05,12.03,12.04,20100.0,9.475,9.4828,9.4671,9.475,20100.0
2011-07-07 12:30:00,12.04,12.04,12.0,12.02,105500.0,9.475,9.475,9.4435,9.4592,105500.0
2011-07-07 13:00:00,12.02,12.04,12.02,12.04,57100.0,9.4592,9.475,9.4592,9.475,57100.0
2011-07-07 13:30:00,12.03,12.07,12.03,12.07,22900.0,9.4671,9.4986,9.4671,9.4986,22900.0
2011-07-07 14:00:00,12.07,12.07,12.04,12.06,37700.0,9.4986,9.4986,9.475,9.4907,37700.0
2011-07-07 14:30:00,12.06,12.07,12.05,12.06,54900.0,9.4907,9.4986,9.4828,9.4907,54900.0
2011-07-07 15:00:00,12.06,12.06,12.03,12.04,84400.0,9.4907,9.4907,9.4671,9.475,84400.0
2011-07-07 15:30:00,12.05,12.05,11.98,11.99,241200.0,9.4828,9.4828,9.4278,9.4356,241200.0
2011-07-08 09:30:00,11.87,11.92,11.84,11.85,22500.0,9.3412,9.3805,9.3176,9.3255,22500.0
2011-07-08 10:00:00,11.84,11.86,11.78,11.82,23100.0,9.3176,9.3333,9.2704,9.3018,23100.0
2011-07-08 10:30:00,11.81,11.83,11.77,11.79,41500.0,9.294,9.3097,9.2625,9.2782,41500.0
2011-07-08 11:00:00,11.8,11.83,11.77,11.82,18300.0,9.2861,9.3097,9.2625,9.3018,18300.0
2011-07-08 11:30:00,11.82,11.86,11.8,11.85,35800.0,9.3018,9.3333,9.2861,9.3255,35800.0
2011-07-08 12:00:00,11.85,11.9,11.85,11.9,45500.0,9.3255,9.3648,9.3255,9.3648,45500.0
2011-07-08 12:30:00,11.9,11.92,11.89,11.91,15100.0,9.3648,9.3805,9.3569,9.3727,15100.0
2011-07-08 13:00:00,11.9,11.91,11.89,11.91,11200.0,9.3648,9.3727,9.3569,9.3727,11200.0
2011-07-08 13:30:00,11.92,11.93,11.88,11.91,23200.0,9.3805,9.3884,9.3491,9.3727,23200.0
2011-07-08 14:00:00,11.9,11.92,11.84,11.86,21700.0,9.3648,9.3805,9.3176,9.3333,21700.0
2011-07-08 14:30:00,11.86,11.9,11.86,11.88,29900.0,9.3333,9.3648,9.3333,9.3491,29900.0
2011-07-08 15:00:00,11.89,11.93,11.89,11.93,24700.0,9.3569,9.3884,9.3569,9.3884,24700.0
2011-07-08 15:30:00,11.93,11.97,11.93,11.96,124800.0,9.3884,9.4199,9.3884,9.412,124800.0
2011-07-11 09:30:00,11.79,11.83,11.72,11.81,33500.0,9.2782,9.3097,9.2231,9.294,33500.0
2011-07-11 10:00:00,11.79,11.79,11.67,11.68,59400.0,9.2782,9.2782,9.1838,9.1917,59400.0
2011-07-11 10:30:00,11.68,11.69,11.58,11.59,33400.0,9.1917,9.1995,9.113,9.1208,33400.0
2011-07-11 11:00:00,11.59,11.72,11.55,11.72,39200.0,9.1208,9.2231,9.0894,9.2231,39200.0
2011-07-11 11:30:00,11.72,11.72,11.63,11.63,33800.0,9.2231,9.2231,9.1523,9.1523,33800.0
2011-07-11 12:00:00,11.63,11.65,11.6,11.65,25600.0,9.1523,9.1681,9.1287,9.1681,25600.0
2011-07-11 12:30:00,11.64,11.65,11.57,11.59,22700.0,9.1602,9.1681,9.1051,9.1208,22700.0
2011-07-11 13:00:00,11.59,11.6,11.54,11.54,36600.0,9.1208,9.1287,9.0815,9.0815,36600.0
2011-07-11 13:30:00,11.55,11.56,11.53,11.54,36100.0,9.0894,9.0972,9.0736,9.0815,36100.0
2011-07-11 14:00:00,11.55,11.58,11.54,11.55,38900.0,9.0894,9.113,9.0815,9.0894,38900.0
2011-07-11 14:30:00,11.55,11.58,11.54,11.58,58900.0,9.0894,9.113,9.0815,9.113,58900.0
2011-07-11 15:00:00,11.58,11.61,11.57,11.61,76300.0,9.113,9.1366,9.1051,9.1366,76300.0
2011-07-11 15:30:00,11.6,11.62,11.56,11.6,132500.0,9.1287,9.1445,9.0972,9.1287,132500.0
2011-07-12 09:30:00,11.54,11.64,11.51,11.56,31800.0,9.0815,9.1602,9.0579,9.0972,31800.0
2011-07-12 10:00:00,11.56,11.62,11.55,11.61,53400.0,9.0972,9.1445,9.0894,9.1366,53400.0
2011-07-12 10:30:00,11.62,11.62,11.56,11.59,45300.0,9.1445,9.1445,9.0972,9.1208,45300.0
2011-07-12 11:00:00,11.59,11.61,11.58,11.59,31100.0,9.1208,9.1366,9.113,9.1208,31100.0
2011-07-12 11:30:00,11.6,11.62,11.57,11.61,24600.0,9.1287,9.1445,9.1051,9.1366,24600.0
2011-07-12 12:00:00,11.61,11.64,11.59,11.6,49800.0,9.1366,9.1602,9.1208,9.1287,49800.0
2011-07-12 12:30:00,11.6,11.62,11.6,11.62,21700.0,9.1287,9.1445,9.1287,9.1445,21700.0
2011-07-12 13:00:00,11.62,11.66,11.58,11.6,46500.0,9.1445,9.1759,9.113,9.1287,46500.0
2011-07-12 13:30:00,11.6,11.61,11.56,11.57,26000.0,9.1287,9.1366,9.0972,9.1051,26000.0
2011-07-12 14:00:00,11.57,11.68,11.57,11.62,57900.0,9.1051,9.1917,9.1051,9.1445,57900.0
2011-07-12 14:30:00,11.63,11.64,11.57,11.57,45500.0,9.1523,9.1602,9.1051,9.1051,45500.0
2011-07-12 15:00:00,11.57,11.61,11.57,11.58,58200.0,9.1051,9.1366,9.1051,9.113,58200.0
2011-07-12 15:30:00,11.57,11.58,11.51,11.53,121000.0,9.1051,9.113,9.0579,9.0736,121000.0
2011-07-13 09:30:00,11.57,11.57,11.43,11.49,73400.0,9.1449,9.1449,9.0342,9.0816,73400.0
2011-07-13 10:00:00,11.48,11.65,11.48,11.65,30600.0,9.0737,9.2081,9.0737,9.2081,30600.0
2011-07-13 10:30:00,11.64,11.71,11.64,11.67,41800.0,9.2002,9.2555,9.2002,9.2239,41800.0
2011-07-13 11:00:00,11.66,11.71,11.65,11.7,32700.0,9.216,9.2555,9.2081,9.2476,32700.0
2011-07-13 11:30:00,11.68,11.69,11.64,11.64,20700.0,9.2318,9.2397,9.2002,9.2002,20700.0
2011-07-13 12:00:00,11.64,11.67,11.63,11.66,19900.0,9.2002,9.2239,9.1923,9.216,19900.0
2011-07-13 12:30:00,11.66,11.66,11.62,11.63,26500.0,9.216,9.216,9.1844,9.1923,26500.0
2011-07-13 13:00:00,11.62,11.62,11.56,11.57,19900.0,9.1844,9.1844,9.137,9.1449,19900.0
2011-07-13 13:30:00,11.56,11.57,11.52,11.52,14300.0,9.137,9.1449,9.1053,9.1053,14300.0
2011-07-13 14:00:00,11.52,11.53,11.49,11.5,15100.0,9.1053,9.1132,9.0816,9.0895,15100.0
2011-07-13 14:30:00,11.5,11.53,11.5,11.51,32300.0,9.0895,9.1132,9.0895,9.0974,32300.0
2011-07-13 15:00:00,11.51,11.52,11.45,11.47,78100.0,9.0974,9.1053,9.05,9.0658,78100.0
2011-07-13 15:30:00,11.47,11.48,11.41,11.43,177200.0,9.0658,9.0737,9.0184,9.0342,177200.0
2011-07-14 09:30:00,11.47,11.59,11.43,11.57,42200.0,9.0658,9.1607,9.0342,9.1449,42200.0
2011-07-14 10:00:00,11.57,11.62,11.55,11.61,33100.0,9.1449,9.1844,9.1291,9.1765,33100.0
2011-07-14 10:30:00,11.6,11.61,11.44,11.45,34200.0,9.1686,9.1765,9.0421,9.05,34200.0
2011-07-14 11:00:00,11.46,11.48,11.4,11.43,53400.0,9.0579,9.0737,9.0105,9.0342,53400.0
2011-07-14 11:30:00,11.43,11.44,11.38,11.38,24500.0,9.0342,9.0421,8.9947,8.9947,24500.0
2011-07-14 12:00:00,11.38,11.39,11.29,11.29,28300.0,8.9947,9.0026,8.9236,8.9236,28300.0
2011-07-14 12:30:00,11.3,11.33,11.27,11.27,55600.0,8.9315,8.9552,8.9077,8.9077,55600.0
2011-07-14 13:00:00,11.28,11.3,11.2,11.28,74400.0,8.9157,8.9315,8.8524,8.9157,74400.0
2011-07-14 13:30:00,11.28,11.34,11.28,11.31,49000.0,8.9157,8.9631,8.9157,8.9394,49000.0
2011-07-14 14:00:00,11.32,11.35,11.24,11.27,100700.0,8.9473,8.971,8.884,8.9077,100700.0
2011-07-14 14:30:00,11.27,11.28,11.21,11.24,54000.0,8.9077,8.9157,8.8603,8.884,54000.0
2011-07-14 15:00:00,11.24,11.29,11.21,11.26,82000.0,8.884,8.9236,8.8603,8.8998,82000.0
2011-07-14 15:30:00,11.26,11.31,11.25,11.25,133100.0,8.8998,8.9394,8.8919,8.8919,133100.0
2011-07-15 09:30:00,11.3,11.35,11.26,11.31,29300.0,8.9315,8.971,8.8998,8.9394,29300.0
2011-07-15 10:00:00,11.31,11.34,11.25,11.27,42000.0,8.9394,8.9631,8.8919,8.9077,42000.0
2011-07-15 10:30:00,11.27,11.32,11.27,11.28,23800.0,8.9077,8.9473,8.9077,8.9157,23800.0
2011-07-15 11:00:00,11.28,11.32,11.27,11.28,22100.0,8.9157,8.9473,8.9077,8.9157,22100.0
2011-07-15 11:30:00,11.28,11.29,11.25,11.25,23300.0,8.9157,8.9236,8.8919,8.8919,23300.0
2011-07-15 12:00:00,11.26,11.3,11.25,11.28,20300.0,8.8998,8.9315,8.8919,8.9157,20300.0
2011-07-15 12:30:00,11.28,11.29,11.22,11.23,23700.0,8.9157,8.9236,8.8682,8.8761,23700.0
2011-07-15 13:00:00,11.23,11.25,11.21,11.21,23500.0,8.8761,8.8919,8.8603,8.8603,23500.0
2011-07-15 13:30:00,11.21,11.22,11.2,11.2,37400.0,8.8603,8.8682,8.8524,8.8524,37400.0
2011-07-15 14:00:00,11.2,11.22,11.17,11.2,50800.0,8.8524,8.8682,8.8287,8.8524,50800.0
2011-07-15 14:30:00,11.2,11.25,11.19,11.23,33100.0,8.8524,8.8919,8.8445,8.8761,33100.0
2011-07-15 15:00:00,11.23,11.26,11.22,11.25,49400.0,8.8761,8.8998,8.8682,8.8919,49400.0
2011-07-15 15:30:00,11.24,11.26,11.22,11.25,157600.0,8.884,8.8998,8.8682,8.8919,157600.0
2011-07-18 09:30:00,11.21,11.24,11.12,11.14,23800.0,8.8603,8.884,8.7892,8.805,23800.0
2011-07-18 10:00:00,11.15,11.16,11.08,11.1,53500.0,8.8129,8.8208,8.7576,8.7734,53500.0
2011-07-18 10:30:00,11.11,11.13,11.07,11.11,38600.0,8.7813,8.7971,8.7497,8.7813,38600.0
2011-07-18 11:00:00,11.11,11.12,11.06,11.09,27400.0,8.7813,8.7892,8.7418,8.7655,27400.0
2011-07-18 11:30:00,11.08,11.09,11.03,11.04,29300.0,8.7576,8.7655,8.7181,8.726,29300.0
2011-07-18 12:00:00,11.05,11.08,11.04,11.05,29200.0,8.7339,8.7576,8.726,8.7339,29200.0
2011-07-18 12:30:00,11.05,11.05,11.02,11.05,16300.0,8.7339,8.7339,8.7101,8.7339,16300.0
2011-07-18 13:00:00,11.04,11.05,11.01,11.04,14800.0,8.726,8.7339,8.7022,8.726,14800.0
2011-07-18 13:30:00,11.03,11.07,11.03,11.05,21400.0,8.7181,8.7497,8.7181,8.7339,21400.0
2011-07-18 14:00:00,11.06,11.09,11.04,11.09,26000.0,8.7418,8.7655,8.726,8.7655,26000.0
2011-07-18 14:30:00,11.09,11.09,11.04,11.08,34900.0,8.7655,8.7655,8.726,8.7576,34900.0
2011-07-18 15:00:00,11.08,11.11,11.06,11.08,43400.0,8.7576,8.7813,8.7418,8.7576,43400.0
2011-07-18 15:30:00,11.08,11.1,11.06,11.06,100700.0,8.7576,8.7734,8.7418,8.7418,100700.0
2011-07-19 09:30:00,11.14,11.28,11.14,11.23,35900.0,8.805,8.9157,8.805,8.8761,35900.0
2011-07-19 10:00:00,11.23,11.28,11.23,11.25,35000.0,8.8761,8.9157,8.8761,8.8919,35000.0
2011-07-19 10:30:00,11.25,11.26,11.22,11.26,22500.0,8.8919,8.8998,8.8682,8.8998,22500.0
2011-07-19 11:00:00,11.25,11.26,11.21,11.23,30500.0,8.8919,8.8998,8.8603,8.8761,30500.0
2011-07-19 11:30:00,11.22,11.26,11.19,11.25,34300.0,8.8682,8.8998,8.8445,8.8919,34300.0
2011-07-19 12:00:00,11.26,11.27,11.24,11.25,22200.0,8.8998,8.9077,8.884,8.8919,22200.0
2011-07-19 12:30:00,11.25,11.26,11.22,11.24,24400.0,8.8919,8.8998,8.8682,8.884,24400.0
2011-07-19 13:00:00,11.24,11.26,11.19,11.26,28000.0,8.884,8.8998,8.8445,8.8998,28000.0
2011-07-19 13:30:00,11.26,11.29,11.23,11.29,33600.0,8.8998,8.9236,8.8761,8.9236,33600.0
2011-07-19 14:00:00,11.29,11.29,11.25,11.28,35600.0,8.9236,8.9236,8.8919,8.9157,35600.0
2011-07-19 14:30:00,11.28,11.29,11.27,11.29,32300.0,8.9157,8.9236,8.9077,8.9236,32300.0
2011-07-19 15:00:00,11.28,11.32,11.28,11.29,54400.0,8.9157,8.9473,8.9157,8.9236,54400.0
2011-07-19 15:30:00,11.29,11.34,11.29,11.31,140800.0,8.9236,8.9631,8.9236,8.9394,140800.0
2011-07-20 09:30:00,11.32,11.39,11.28,11.32,31700.0,8.9473,9.0026,8.9157,8.9473,31700.0
2011-07-20 10:00:00,11.34,11.37,11.28,11.34,44600.0,8.9631,8.9868,8.9157,8.9631,44600.0
2011-07-20 10:30:00,11.34,11.39,11.34,11.37,117500.0,8.9631,9.0026,8.9631,8.9868,117500.0
2011-07-20 11:00:00,11.37,11.41,11.35,11.36,116500.0,8.9868,9.0184,8.971,8.9789,116500.0
2011-07-20 11:30:00,11.36,11.36,11.31,11.33,54800.0,8.9789,8.9789,8.9394,8.9552,54800.0
2011-07-20 12:00:00,11.32,11.34,11.31,11.34,15900.0,8.9473,8.9631,8.9394,8.9631,15900.0
2011-07-20 12:30:00,11.34,11.34,11.31,11.32,28100.0,8.9631,8.9631,8.9394,8.9473,28100.0
2011-07-20 13:00:00,11.33,11.33,11.31,11.31,16200.0,8.9552,8.9552,8.9394,8.9394,16200.0
2011-07-20 13:30:00,11.31,11.35,11.3,11.34,54200.0,8.9394,8.971,8.9315,8.9631,54200.0
2011-07-20 14:00:00,11.34,11.42,11.32,11.42,37700.0,8.9631,9.0263,8.9473,9.0263,37700.0
2011-07-20 14:30:00,11.42,11.44,11.41,11.42,60300.0,9.0263,9.0421,9.0184,9.0263,60300.0
2011-07-20 15:00:00,11.42,11.43,11.38,11.4,61800.0,9.0263,9.0342,8.9947,9.0105,61800.0
2011-07-20 15:30:00,11.39,11.46,11.36,11.37,178100.0,9.0026,9.0579,8.9789,8.9868,178100.0
2011-07-21 09:30:00,11.41,11.49,11.37,11.49,29000.0,9.0184,9.0816,8.9868,9.0816,29000.0
2011-07-21 10:00:00,11.49,11.56,11.48,11.55,38900.0,9.0816,9.137,9.0737,9.1291,38900.0
2011-07-21 10:30:00,11.56,11.58,11.53,11.58,24900.0,9.137,9.1528,9.1132,9.1528,24900.0
2011-07-21 11:00:00,11.57,11.58,11.45,11.45,51700.0,9.1449,9.1528,9.05,9.05,51700.0
2011-07-21 11:30:00,11.45,11.46,11.4,11.44,31200.0,9.05,9.0579,9.0105,9.0421,31200.0
2011-07-21 12:00:00,11.44,11.53,11.44,11.47,21800.0,9.0421,9.1132,9.0421,9.0658,21800.0
2011-07-21 12:30:00,11.47,11.52,11.46,11.48,17800.0,9.0658,9.1053,9.0579,9.0737,17800.0
2011-07-21 13:00:00,11.48,11.55,11.48,11.55,20600.0,9.0737,9.1291,9.0737,9.1291,20600.0
2011-07-21 13:30:00,11.55,11.55,11.48,11.48,34500.0,9.1291,9.1291,9.0737,9.0737,34500.0
2011-07-21 14:00:00,11.48,11.5,11.45,11.49,32600.0,9.0737,9.0895,9.05,9.0816,32600.0
2011-07-21 14:30:00,11.49,11.51,11.48,11.51,25700.0,9.0816,9.0974,9.0737,9.0974,25700.0
2011-07-21 15:00:00,11.5,11.51,11.48,11.5,48900.0,9.0895,9.0974,9.0737,9.0895,48900.0
2011-07-21 15:30:00,11.51,11.52,11.47,11.49,128700.0,9.0974,9.1053,9.0658,9.0816,128700.0
2011-07-22 09:30:00,11.45,11.53,11.34,11.42,51900.0,9.05,9.1132,8.9631,9.0263,51900.0
2011-07-22 10:00:00,11.39,11.49,11.39,11.46,27500.0,9.0026,9.0816,9.0026,9.0579,27500.0
2011-07-22 10:30:00,11.46,11.54,11.46,11.54,23700.0,9.0579,9.1212,9.0579,9.1212,23700.0
2011-07-22 11:00:00,11.54,11.63,11.54,11.59,39400.0,9.1212,9.1923,9.1212,9.1607,39400.0
2011-07-22 11:30:00,11.59,11.61,11.55,11.58,16800.0,9.1607,9.1765,9.1291,9.1528,16800.0
2011-07-22 12:00:00,11.58,11.6,11.54,11.57,14800.0,9.1528,9.1686,9.1212,9.1449,14800.0
2011-07-22 12:30:00,11.57,11.59,11.56,11.58,16800.0,9.1449,9.1607,9.137,9.1528,16800.0
2011-07-22 13:00:00,11.58,11.6,11.57,11.59,13200.0,9.1528,9.1686,9.1449,9.1607,13200.0
2011-07-22 13:30:00,11.59,11.62,11.59,11.61,15600.0,9.1607,9.1844,9.1607,9.1765,15600.0
2011-07-22 14:00:00,11.62,11.63,11.6,11.6,18700.0,9.1844,9.1923,9.1686,9.1686,18700.0
2011-07-22 14:30:00,11.6,11.62,11.59,11.59,15300.0,9.1686,9.1844,9.1607,9.1607,15300.0
2011-07-22 15:00:00,11.6,11.62,11.59,11.59,23200.0,9.1686,9.1844,9.1607,9.1607,23200.0
2011-07-22 15:30:00,11.59,11.6,11.55,11.58,112500.0,9.1607,9.1686,9.1291,9.1528,112500.0
2011-07-25 09:30:00,11.4,11.5,11.37,11.5,40000.0,9.0105,9.0895,8.9868,9.0895,40000.0
2011-07-25 10:00:00,11.5,11.6,11.49,11.57,27600.0,9.0895,9.1686,9.0816,9.1449,27600.0
2011-07-25 10:30:00,11.57,11.59,11.51,11.54,51200.0,9.1449,9.1607,9.0974,9.1212,51200.0
2011-07-25 11:00:00,11.54,11.54,11.49,11.53,11400.0,9.1212,9.1212,9.0816,9.1132,11400.0
2011-07-25 11:30:00,11.54,11.57,11.53,11.56,19800.0,9.1212,9.1449,9.1132,9.137,19800.0
2011-07-25 12:00:00,11.55,11.61,11.54,11.6,17600.0,9.1291,9.1765,9.1212,9.1686,17600.0
2011-07-25 12:30:00,11.6,11.62,11.6,11.62,11900.0,9.1686,9.1844,9.1686,9.1844,11900.0
2011-07-25 13:00:00,11.61,11.61,11.56,11.57,10900.0,9.1765,9.1765,9.137,9.1449,10900.0
2011-07-25 13:30:00,11.56,11.57,11.52,11.53,19400.0,9.137,9.1449,9.1053,9.1132,19400.0
2011-07-25 14:00:00,11.54,11.6,11.54,11.59,15000.0,9.1212,9.1686,9.1212,9.1607,15000.0
2011-07-25 14:30:00,11.59,11.6,11.53,11.56,36000.0,9.1607,9.1686,9.1132,9.137,36000.0
2011-07-25 15:00:00,11.55,11.55,11.46,11.47,66500.0,9.1291,9.1291,9.0579,9.0658,66500.0
2011-07-25 15:30:00,11.47,11.51,11.41,11.42,176700.0,9.0658,9.0974,9.0184,9.0263,176700.0
2011-07-26 09:30:00,11.39,11.39,11.25,11.32,65800.0,9.0026,9.0026,8.8919,8.9473,65800.0
2011-07-26 10:00:00,11.33,11.34,11.26,11.28,35000.0,8.9552,8.9631,8.8998,8.9157,35000.0
2011-07-26 10:30:00,11.28,11.28,11.23,11.24,36800.0,8.9157,8.9157,8.8761,8.884,36800.0
2011-07-26 11:00:00,11.24,11.28,11.24,11.28,41600.0,8.884,8.9157,8.884,8.9157,41600.0
2011-07-26 11:30:00,11.28,11.3,11.28,11.3,19300.0,8.9157,8.9315,8.9157,8.9315,19300.0
2011-07-26 12:00:00,11.29,11.38,11.29,11.36,24000.0,8.9236,8.9947,8.9236,8.9789,24000.0
2011-07-26 12:30:00,11.37,11.37,11.32,11.32,15500.0,8.9868,8.9868,8.9473,8.9473,15500.0
2011-07-26 13:00:00,11.32,11.34,11.24,11.25,43500.0,8.9473,8.9631,8.884,8.8919,43500.0
2011-07-26 13:30:00,11.24,11.27,11.2,11.26,56600.0,8.884,8.9077,8.8524,8.8998,56600.0
2011-07-26 14:00:00,11.26,11.34,11.25,11.34,58500.0,8.8998,8.9631,8.8919,8.9631,58500.0
2011-07-26 14:30:00,11.35,11.36,11.24,11.25,53400.0,8.971,8.9789,8.884,8.8919,53400.0
2011-07-26 15:00:00,11.25,11.31,11.25,11.26,42200.0,8.8919,8.9394,8.8919,8.8998,42200.0
2011-07-26 15:30:00,11.26,11.27,11.17,11.2,180000.0,8.8998,8.9077,8.8287,8.8524,180000.0
2011-07-27 09:30:00,11.17,11.17,10.88,10.96,102100.0,8.8287,8.8287,8.5995,8.6627,102100.0
2011-07-27 10:00:00,10.97,11.02,10.91,10.99,59000.0,8.6706,8.7101,8.6232,8.6864,59000.0
2011-07-27 10:30:00,10.99,11.09,10.94,11.06,41900.0,8.6864,8.7655,8.6469,8.7418,41900.0
2011-07-27 11:00:00,11.06,11.09,11.03,11.08,34100.0,8.7418,8.7655,8.7181,8.7576,34100.0
2011-07-27 11:30:00,11.1,11.14,11.01,11.02,47000.0,8.7734,8.805,8.7022,8.7101,47000.0
2011-07-27 12:00:00,11.03,11.08,11.0,11.05,30400.0,8.7181,8.7576,8.6943,8.7339,30400.0
2011-07-27 12:30:00,11.06,11.09,11.02,11.08,24200.0,8.7418,8.7655,8.7101,8.7576,24200.0
2011-07-27 13:00:00,11.08,11.09,11.04,11.07,25200.0,8.7576,8.7655,8.726,8.7497,25200.0
2011-07-27 13:30:00,11.08,11.1,11.04,11.04,43100.0,8.7576,8.7734,8.726,8.726,43100.0
2011-07-27 14:00:00,11.04,11.07,11.0,11.02,42700.0,8.726,8.7497,8.6943,8.7101,42700.0
2011-07-27 14:30:00,11.02,11.02,10.96,10.99,73500.0,8.7101,8.7101,8.6627,8.6864,73500.0
2011-07-27 15:00:00,10.98,11.02,10.96,11.01,94200.0,8.6785,8.7101,8.6627,8.7022,94200.0
2011-07-27 15:30:00,11.02,11.04,10.93,10.93,135100.0,8.7101,8.726,8.639,8.639,135100.0
2011-07-28 09:30:00,10.86,10.86,10.64,10.7,124900.0,8.5837,8.5837,8.4098,8.4572,124900.0
2011-07-28 10:00:00,10.7,10.8,10.55,10.55,170100.0,8.4572,8.5363,8.3387,8.3387,170100.0
2011-07-28 10:30:00,10.55,10.59,10.4,10.59,174900.0,8.3387,8.3703,8.2201,8.3703,174900.0
2011-07-28 11:00:00,10.58,10.7,10.57,10.68,58400.0,8.3624,8.4572,8.3545,8.4414,58400.0
2011-07-28 11:30:00,10.69,10.77,10.68,10.75,31000.0,8.4493,8.5125,8.4414,8.4967,31000.0
2011-07-28 12:00:00,10.76,10.76,10.63,10.63,36400.0,8.5046,8.5046,8.4019,8.4019,36400.0
2011-07-28 12:30:00,10.63,10.67,10.6,10.63,42500.0,8.4019,8.4335,8.3782,8.4019,42500.0
2011-07-28 13:00:00,10.62,10.7,10.6,10.64,35900.0,8.394,8.4572,8.3782,8.4098,35900.0
2011-07-28 13:30:00,10.63,10.68,10.63,10.65,70400.0,8.4019,8.4414,8.4019,8.4177,70400.0
2011-07-28 14:00:00,10.64,10.66,10.55,10.61,105900.0,8.4098,8.4256,8.3387,8.3861,105900.0
2011-07-28 14:30:00,10.6,10.6,10.54,10.56,90800.0,8.3782,8.3782,8.3308,8.3466,90800.0
2011-07-28 15:00:00,10.56,10.58,10.52,10.52,95200.0,8.3466,8.3624,8.315,8.315,95200.0
2011-07-28 15:30:00,10.53,10.53,10.39,10.43,319800.0,8.3229,8.3229,8.2122,8.2438,319800.0
2011-07-29 09:30:00,10.32,10.36,10.12,10.32,101000.0,8.1569,8.1885,7.9988,8.1569,101000.0
2011-07-29 10:00:00,10.32,10.36,10.06,10.28,149800.0,8.1569,8.1885,7.9514,8.1253,149800.0
2011-07-29 10:30:00,10.28,10.34,10.15,10.33,108600.0,8.1253,8.1727,8.0225,8.1648,108600.0
2011-07-29 11:00:00,10.32,10.33,10.28,10.29,106900.0,8.1569,8.1648,8.1253,8.1332,106900.0
2011-07-29 11:30:00,10.28,10.33,10.27,10.32,52600.0,8.1253,8.1648,8.1174,8.1569,52600.0
2011-07-29 12:00:00,10.33,10.4,10.3,10.39,49200.0,8.1648,8.2201,8.1411,8.2122,49200.0
2011-07-29 12:30:00,10.4,10.47,10.36,10.46,52100.0,8.2201,8.2754,8.1885,8.2675,52100.0
2011-07-29 13:00:00,10.46,10.54,10.45,10.51,29300.0,8.2675,8.3308,8.2596,8.307,29300.0
2011-07-29 13:30:00,10.51,10.55,10.46,10.52,48200.0,8.307,8.3387,8.2675,8.315,48200.0
2011-07-29 14:00:00,10.52,10.55,10.47,10.48,60100.0,8.315,8.3387,8.2754,8.2833,60100.0
2011-07-29 14:30:00,10.48,10.55,10.45,10.51,57800.0,8.2833,8.3387,8.2596,8.307,57800.0
2011-07-29 15:00:00,10.5,10.56,10.46,10.49,126100.0,8.2991,8.3466,8.2675,8.2912,126100.0
2011-07-29 15:30:00,10.49,10.53,10.45,10.49,265600.0,8.2912,8.3229,8.2596,8.2912,265600.0
2011-08-01 09:30:00,10.6,10.62,10.29,10.35,46100.0,8.3782,8.394,8.1332,8.1806,46100.0
2011-08-01 10:00:00,10.33,10.37,10.18,10.32,62900.0,8.1648,8.1964,8.0462,8.1569,62900.0
2011-08-01 10:30:00,10.33,10.36,10.31,10.33,42000.0,8.1648,8.1885,8.149,8.1648,42000.0
2011-08-01 11:00:00,10.32,10.32,10.22,10.25,53500.0,8.1569,8.1569,8.0778,8.1015,53500.0
2011-08-01 11:30:00,10.25,10.26,10.2,10.22,50000.0,8.1015,8.1094,8.062,8.0778,50000.0
2011-08-01 12:00:00,10.23,10.31,10.18,10.3,86800.0,8.0857,8.149,8.0462,8.1411,86800.0
2011-08-01 12:30:00,10.3,10.31,10.26,10.28,36300.0,8.1411,8.149,8.1094,8.1253,36300.0
2011-08-01 13:00:00,10.28,10.33,10.23,10.31,44700.0,8.1253,8.1648,8.0857,8.149,44700.0
2011-08-01 13:30:00,10.31,10.35,10.3,10.33,61300.0,8.149,8.1806,8.1411,8.1648,61300.0
2011-08-01 14:00:00,10.34,10.35,10.28,10.33,68300.0,8.1727,8.1806,8.1253,8.1648,68300.0
2011-08-01 14:30:00,10.32,10.41,10.32,10.4,91300.0,8.1569,8.228,8.1569,8.2201,91300.0
2011-08-01 15:00:00,10.4,10.44,10.39,10.4,73900.0,8.2201,8.2517,8.2122,8.2201,73900.0
2011-08-01 15:30:00,10.4,10.44,10.36,10.41,238000.0,8.2201,8.2517,8.1885,8.228,238000.0
2011-08-02 09:30:00,10.32,10.51,10.3,10.48,34900.0,8.1569,8.307,8.1411,8.2833,34900.0
2011-08-02 10:00:00,10.48,10.51,10.38,10.4,40100.0,8.2833,8.307,8.2043,8.2201,40100.0
2011-08-02 10:30:00,10.38,10.41,10.34,10.34,35200.0,8.2043,8.228,8.1727,8.1727,35200.0
2011-08-02 11:00:00,10.33,10.35,10.3,10.32,65000.0,8.1648,8.1806,8.1411,8.1569,65000.0
2011-08-02 11:30:00,10.32,10.37,10.31,10.34,77900.0,8.1569,8.1964,8.149,8.1727,77900.0
2011-08-02 12:00:00,10.34,10.4,10.31,10.4,71900.0,8.1727,8.2201,8.149,8.2201,71900.0
2011-08-02 12:30:00,10.4,10.4,10.28,10.28,83400.0,8.2201,8.2201,8.1253,8.1253,83400.0
2011-08-02 13:00:00,10.28,10.32,10.25,10.31,50900.0,8.1253,8.1569,8.1015,8.149,50900.0
2011-08-02 13:30:00,10.31,10.31,10.17,10.18,75300.0,8.149,8.149,8.0383,8.0462,75300.0
2011-08-02 14:00:00,10.19,10.29,10.18,10.25,65100.0,8.0541,8.1332,8.0462,8.1015,65100.0
2011-08-02 14:30:00,10.25,10.31,10.22,10.29,105300.0,8.1015,8.149,8.0778,8.1332,105300.0
2011-08-02 15:00:00,10.29,10.31,10.22,10.22,95100.0,8.1332,8.149,8.0778,8.0778,95100.0
2011-08-02 15:30:00,10.22,10.23,10.15,10.17,294700.0,8.0778,8.0857,8.0225,8.0383,294700.0
2011-08-03 09:30:00,10.16,10.24,10.06,10.09,31500.0,8.0304,8.0936,7.9514,7.9751,31500.0
2011-08-03 10:00:00,10.08,10.16,9.93,10.04,92400.0,7.9672,8.0304,7.8486,7.9356,92400.0
2011-08-03 10:30:00,10.03,10.07,9.89,10.07,142400.0,7.9277,7.9593,7.817,7.9593,142400.0
2011-08-03 11:00:00,10.07,10.13,10.02,10.03,44600.0,7.9593,8.0067,7.9198,7.9277,44600.0
2011-08-03 11:30:00,10.03,10.15,10.02,10.11,38700.0,7.9277,8.0225,7.9198,7.9909,38700.0
2011-08-03 12:00:00,10.1,10.1,10.0,10.01,15500.0,7.983,7.983,7.9039,7.9118,15500.0
2011-08-03 12:30:00,10.0,10.08,9.99,10.02,19600.0,7.9039,7.9672,7.896,7.9198,19600.0
2011-08-03 13:00:00,10.03,10.14,10.0,10.13,55800.0,7.9277,8.0146,7.9039,8.0067,55800.0
2011-08-03 13:30:00,10.14,10.26,10.13,10.22,62900.0,8.0146,8.1094,8.0067,8.0778,62900.0
2011-08-03 14:00:00,10.22,10.27,10.19,10.2,73100.0,8.0778,8.1174,8.0541,8.062,73100.0
2011-08-03 14:30:00,10.2,10.26,10.19,10.26,97100.0,8.062,8.1094,8.0541,8.1094,97100.0
2011-08-03 15:00:00,10.26,10.32,10.23,10.3,113000.0,8.1094,8.1569,8.0857,8.1411,113000.0
2011-08-03 15:30:00,10.3,10.34,10.28,10.32,170200.0,8.1411,8.1727,8.1253,8.1569,170200.0
2011-08-04 09:30:00,10.17,10.22,10.03,10.11,77800.0,8.0383,8.0778,7.9277,7.9909,77800.0
2011-08-04 10:00:00,10.13,10.2,10.06,10.16,64500.0,8.0067,8.062,7.9514,8.0304,64500.0
2011-08-04 10:30:00,10.16,10.19,10.06,10.09,100300.0,8.0304,8.0541,7.9514,7.9751,100300.0
2011-08-04 11:00:00,10.08,10.1,10.02,10.03,67400.0,7.9672,7.983,7.9198,7.9277,67400.0
2011-08-04 11:30:00,10.03,10.06,9.95,9.98,114100.0,7.9277,7.9514,7.8644,7.8881,114100.0
2011-08-04 12:00:00,9.98,10.05,9.97,10.04,47200.0,7.8881,7.9435,7.8802,7.9356,47200.0
2011-08-04 12:30:00,10.05,10.09,10.03,10.04,52600.0,7.9435,7.9751,7.9277,7.9356,52600.0
2011-08-04 13:00:00,10.05,10.06,9.96,10.01,60300.0,7.9435,7.9514,7.8723,7.9118,60300.0
2011-08-04 13:30:00,10.01,10.03,9.95,9.96,71200.0,7.9118,7.9277,7.8644,7.8723,71200.0
2011-08-04 14:00:00,9.96,9.96,9.85,9.87,128100.0,7.8723,7.8723,7.7854,7.8012,128100.0
2011-08-04 14:30:00,9.87,9.97,9.85,9.9,91300.0,7.8012,7.8802,7.7854,7.8249,91300.0
2011-08-04 15:00:00,9.9,9.96,9.83,9.83,137300.0,7.8249,7.8723,7.7696,7.7696,137300.0
2011-08-04 15:30:00,9.83,9.88,9.75,9.75,305600.0,7.7696,7.8091,7.7063,7.7063,305600.0
2011-08-05 09:30:00,9.85,9.89,9.36,9.36,111000.0,7.7854,7.817,7.3981,7.3981,111000.0
2011-08-05 10:00:00,9.38,9.62,9.36,9.6,599300.0,7.4139,7.6036,7.3981,7.5878,599300.0
2011-08-05 10:30:00,9.6,9.6,9.39,9.45,76100.0,7.5878,7.5878,7.4218,7.4692,76100.0
2011-08-05 11:00:00,9.46,9.46,9.28,9.35,68200.0,7.4771,7.4771,7.3349,7.3902,68200.0
2011-08-05 11:30:00,9.35,9.39,9.11,9.14,72500.0,7.3902,7.4218,7.2005,7.2242,72500.0
2011-08-05 12:00:00,9.13,9.38,9.12,9.3,93600.0,7.2163,7.4139,7.2084,7.3507,93600.0
2011-08-05 12:30:00,9.3,9.61,9.3,9.52,73500.0,7.3507,7.5957,7.3507,7.5246,73500.0
2011-08-05 13:00:00,9.54,9.59,9.4,9.54,53200.0,7.5404,7.5799,7.4297,7.5404,53200.0
2011-08-05 13:30:00,9.55,9.59,9.46,9.55,51600.0,7.5483,7.5799,7.4771,7.5483,51600.0
2011-08-05 14:00:00,9.55,9.56,9.4,9.4,70400.0,7.5483,7.5562,7.4297,7.4297,70400.0
2011-08-05 14:30:00,9.4,9.45,9.33,9.37,46800.0,7.4297,7.4692,7.3744,7.406,46800.0
2011-08-05 15:00:00,9.36,9.39,9.25,9.26,111900.0,7.3981,7.4218,7.3111,7.3191,111900.0
2011-08-05 15:30:00,9.27,9.38,9.27,9.36,340800.0,7.327,7.4139,7.327,7.3981,340800.0
2011-08-08 09:30:00,9.04,9.25,8.95,9.17,274400.0,7.1452,7.3111,7.074,7.2479,274400.0
2011-08-08 10:00:00,9.18,9.22,9.01,9.01,224400.0,7.2558,7.2874,7.1215,7.1215,224400.0
2011-08-08 10:30:00,9.02,9.04,8.89,8.91,1694100.0,7.1294,7.1452,7.0266,7.0424,1694100.0
2011-08-08 11:00:00,8.9,9.1,8.88,8.96,103300.0,7.0345,7.1926,7.0187,7.0819,103300.0
2011-08-08 11:30:00,8.95,9.08,8.9,9.0,112300.0,7.074,7.1768,7.0345,7.1136,112300.0
2011-08-08 12:00:00,9.0,9.0,8.87,8.87,57500.0,7.1136,7.1136,7.0108,7.0108,57500.0
2011-08-08 12:30:00,8.87,8.92,8.85,8.85,63200.0,7.0108,7.0503,6.995,6.995,63200.0
2011-08-08 13:00:00,8.84,8.86,8.75,8.83,109200.0,6.9871,7.0029,6.916,6.9792,109200.0
2011-08-08 13:30:00,8.83,8.86,8.73,8.74,89200.0,6.9792,7.0029,6.9001,6.908,89200.0
2011-08-08 14:00:00,8.74,8.8,8.48,8.5,205600.0,6.908,6.9555,6.7025,6.7184,205600.0
2011-08-08 14:30:00,8.5,8.71,8.5,8.53,175000.0,6.7184,6.8843,6.7184,6.7421,175000.0
2011-08-08 15:00:00,8.52,8.75,8.51,8.63,187400.0,6.7342,6.916,6.7263,6.8211,187400.0
2011-08-08 15:30:00,8.62,8.64,8.41,8.45,396800.0,6.8132,6.829,6.6472,6.6788,396800.0
2011-08-09 09:30:00,8.63,8.7,8.37,8.58,209400.0,6.8211,6.8764,6.6156,6.7816,209400.0
2011-08-09 10:00:00,8.59,8.86,8.59,8.85,135400.0,6.7895,7.0029,6.7895,6.995,135400.0
2011-08-09 10:30:00,8.85,8.94,8.85,8.85,117900.0,6.995,7.0661,6.995,6.995,117900.0
2011-08-09 11:00:00,8.85,8.9,8.79,8.9,66900.0,6.995,7.0345,6.9476,7.0345,66900.0
2011-08-09 11:30:00,8.9,8.92,8.86,8.91,58700.0,7.0345,7.0503,7.0029,7.0424,58700.0
2011-08-09 12:00:00,8.91,9.01,8.91,8.96,101700.0,7.0424,7.1215,7.0424,7.0819,101700.0
2011-08-09 12:30:00,8.97,8.97,8.9,8.93,48400.0,7.0898,7.0898,7.0345,7.0582,48400.0
2011-08-09 13:00:00,8.93,8.98,8.9,8.94,88600.0,7.0582,7.0977,7.0345,7.0661,88600.0
2011-08-09 13:30:00,8.93,8.96,8.82,8.85,96000.0,7.0582,7.0819,6.9713,6.995,96000.0
2011-08-09 14:00:00,8.85,8.95,8.76,8.84,178800.0,6.995,7.074,6.9239,6.9871,178800.0
2011-08-09 14:30:00,8.85,8.86,8.53,8.74,236600.0,6.995,7.0029,6.7421,6.908,236600.0
2011-08-09 15:00:00,8.74,8.93,8.68,8.89,224700.0,6.908,7.0582,6.8606,7.0266,224700.0
2011-08-09 15:30:00,8.89,9.17,8.85,9.17,527900.0,7.0266,7.2479,6.995,7.2479,527900.0
2011-08-10 09:30:00,8.91,9.18,8.86,9.03,106300.0,7.0424,7.2558,7.0029,7.1373,106300.0
2011-08-10 10:00:00,9.03,9.11,8.95,9.06,299900.0,7.1373,7.2005,7.074,7.161,299900.0
2011-08-10 10:30:00,9.07,9.18,9.02,9.14,216900.0,7.1689,7.2558,7.1294,7.2242,216900.0
2011-08-10 11:00:00,9.14,9.14,9.01,9.01,237400.0,7.2242,7.2242,7.1215,7.1215,237400.0
2011-08-10 11:30:00,9.01,9.17,9.01,9.11,96600.0,7.1215,7.2479,7.1215,7.2005,96600.0
2011-08-10 12:00:00,9.11,9.2,9.07,9.1,65600.0,7.2005,7.2716,7.1689,7.1926,65600.0
2011-08-10 12:30:00,9.1,9.15,9.06,9.15,61300.0,7.1926,7.2321,7.161,7.2321,61300.0
2011-08-10 13:00:00,9.15,9.17,9.06,9.11,88400.0,7.2321,7.2479,7.161,7.2005,88400.0
2011-08-10 13:30:00,9.1,9.29,9.06,9.27,237900.0,7.1926,7.3428,7.161,7.327,237900.0
2011-08-10 14:00:00,9.26,9.44,9.24,9.31,172700.0,7.3191,7.4613,7.3032,7.3586,172700.0
2011-08-10 14:30:00,9.31,9.35,9.23,9.24,103600.0,7.3586,7.3902,7.2953,7.3032,103600.0
2011-08-10 15:00:00,9.23,9.32,9.19,9.23,220900.0,7.2953,7.3665,7.2637,7.2953,220900.0
2011-08-10 15:30:00,9.23,9.24,9.0,9.01,368100.0,7.2953,7.3032,7.1136,7.1215,368100.0
2011-08-11 09:30:00,9.09,9.23,8.99,9.09,124200.0,7.1847,7.2953,7.1056,7.1847,124200.0
2011-08-11 10:00:00,9.09,9.26,9.08,9.2,87900.0,7.1847,7.3191,7.1768,7.2716,87900.0
2011-08-11 10:30:00,9.2,9.38,9.2,9.28,100100.0,7.2716,7.4139,7.2716,7.3349,100100.0
2011-08-11 11:00:00,9.27,9.34,9.19,9.26,66000.0,7.327,7.3823,7.2637,7.3191,66000.0
2011-08-11 11:30:00,9.27,9.29,9.16,9.16,79600.0,7.327,7.3428,7.24,7.24,79600.0
2011-08-11 12:00:00,9.17,9.17,9.1,9.14,75900.0,7.2479,7.2479,7.1926,7.2242,75900.0
2011-08-11 12:30:00,9.14,9.3,9.14,9.28,44800.0,7.2242,7.3507,7.2242,7.3349,44800.0
2011-08-11 13:00:00,9.28,9.36,9.23,9.34,61600.0,7.3349,7.3981,7.2953,7.3823,61600.0
2011-08-11 13:30:00,9.34,9.39,9.28,9.35,45900.0,7.3823,7.4218,7.3349,7.3902,45900.0
2011-08-11 14:00:00,9.36,9.4,9.33,9.4,58800.0,7.3981,7.4297,7.3744,7.4297,58800.0
2011-08-11 14:30:00,9.41,9.43,9.36,9.43,89500.0,7.4376,7.4534,7.3981,7.4534,89500.0
2011-08-11 15:00:00,9.43,9.49,9.41,9.46,145900.0,7.4534,7.5008,7.4376,7.4771,145900.0
2011-08-11 15:30:00,9.47,9.6,9.46,9.47,210800.0,7.485,7.5878,7.4771,7.485,210800.0
2011-08-12 09:30:00,9.56,9.6,9.36,9.46,73500.0,7.5562,7.5878,7.3981,7.4771,73500.0
2011-08-12 10:00:00,9.44,9.55,9.36,9.52,66400.0,7.4613,7.5483,7.3981,7.5246,66400.0
2011-08-12 10:30:00,9.52,9.53,9.43,9.49,38900.0,7.5246,7.5325,7.4534,7.5008,38900.0
2011-08-12 11:00:00,9.49,9.53,9.47,9.52,45200.0,7.5008,7.5325,7.485,7.5246,45200.0
2011-08-12 11:30:00,9.52,9.65,9.51,9.63,48200.0,7.5246,7.6273,7.5167,7.6115,48200.0
2011-08-12 12:00:00,9.63,9.65,9.6,9.61,30600.0,7.6115,7.6273,7.5878,7.5957,30600.0
2011-08-12 12:30:00,9.61,9.63,9.55,9.59,41500.0,7.5957,7.6115,7.5483,7.5799,41500.0
2011-08-12 13:00:00,9.59,9.61,9.56,9.59,86200.0,7.5799,7.5957,7.5562,7.5799,86200.0
2011-08-12 13:30:00,9.59,9.66,9.59,9.64,26500.0,7.5799,7.6352,7.5799,7.6194,26500.0
2011-08-12 14:00:00,9.64,9.66,9.55,9.57,97700.0,7.6194,7.6352,7.5483,7.5641,97700.0
2011-08-12 14:30:00,9.57,9.57,9.51,9.53,51300.0,7.5641,7.5641,7.5167,7.5325,51300.0
2011-08-12 15:00:00,9.53,9.6,9.53,9.56,66900.0,7.5325,7.5878,7.5325,7.5562,66900.0
2011-08-12 15:30:00,9.56,9.56,9.51,9.52,132900.0,7.5562,7.5562,7.5167,7.5246,132900.0
2011-08-15 09:30:00,9.6,9.69,9.59,9.62,23100.0,7.5878,7.6589,7.5799,7.6036,23100.0
2011-08-15 10:00:00,9.62,9.68,9.6,9.67,27200.0,7.6036,7.651,7.5878,7.6431,27200.0
2011-08-15 10:30:00,9.67,9.68,9.61,9.62,19400.0,7.6431,7.651,7.5957,7.6036,19400.0
2011-08-15 11:00:00,9.63,9.65,9.6,9.6,46800.0,7.6115,7.6273,7.5878,7.5878,46800.0
2011-08-15 11:30:00,9.6,9.65,9.59,9.64,25900.0,7.5878,7.6273,7.5799,7.6194,25900.0
2011-08-15 12:00:00,9.64,9.66,9.63,9.66,65600.0,7.6194,7.6352,7.6115,7.6352,65600.0
2011-08-15 12:30:00,9.66,9.68,9.66,9.68,32200.0,7.6352,7.651,7.6352,7.651,32200.0
2011-08-15 13:00:00,9.68,9.71,9.67,9.69,79500.0,7.651,7.6747,7.6431,7.6589,79500.0
2011-08-15 13:30:00,9.7,9.75,9.68,9.73,84900.0,7.6668,7.7063,7.651,7.6905,84900.0
2011-08-15 14:00:00,9.72,9.79,9.72,9.79,50000.0,7.6826,7.738,7.6826,7.738,50000.0
2011-08-15 14:30:00,9.79,9.79,9.66,9.73,174100.0,7.738,7.738,7.6352,7.6905,174100.0
2011-08-15 15:00:00,9.74,9.8,9.74,9.76,91300.0,7.6984,7.7459,7.6984,7.7143,91300.0
2011-08-15 15:30:00,9.77,9.81,9.76,9.79,320700.0,7.7222,7.7538,7.7143,7.738,320700.0
2011-08-16 09:30:00,9.66,9.66,9.56,9.62,59700.0,7.6352,7.6352,7.5562,7.6036,59700.0
2011-08-16 10:00:00,9.61,9.7,9.6,9.7,32800.0,7.5957,7.6668,7.5878,7.6668,32800.0
2011-08-16 10:30:00,9.69,9.81,9.69,9.81,55500.0,7.6589,7.7538,7.6589,7.7538,55500.0
2011-08-16 11:00:00,9.8,9.8,9.76,9.77,66300.0,7.7459,7.7459,7.7143,7.7222,66300.0
2011-08-16 11:30:00,9.77,9.84,9.76,9.8,49600.0,7.7222,7.7775,7.7143,7.7459,49600.0
2011-08-16 12:00:00,9.81,9.84,9.72,9.73,118200.0,7.7538,7.7775,7.6826,7.6905,118200.0
2011-08-16 12:30:00,9.73,9.75,9.62,9.62,79900.0,7.6905,7.7063,7.6036,7.6036,79900.0
2011-08-16 13:00:00,9.62,9.65,9.54,9.64,52100.0,7.6036,7.6273,7.5404,7.6194,52100.0
2011-08-16 13:30:00,9.64,9.76,9.64,9.73,61800.0,7.6194,7.7143,7.6194,7.6905,61800.0
2011-08-16 14:00:00,9.73,9.83,9.73,9.77,68200.0,7.6905,7.7696,7.6905,7.7222,68200.0
2011-08-16 14:30:00,9.77,9.77,9.71,9.71,59100.0,7.7222,7.7222,7.6747,7.6747,59100.0
2011-08-16 15:00:00,9.71,9.85,9.71,9.85,129700.0,7.6747,7.7854,7.6747,7.7854,129700.0
2011-08-16 15:30:00,9.86,9.86,9.75,9.77,220900.0,7.7933,7.7933,7.7063,7.7222,220900.0
2011-08-17 09:30:00,9.83,9.85,9.74,9.76,60300.0,7.7696,7.7854,7.6984,7.7143,60300.0
2011-08-17 10:00:00,9.77,9.78,9.71,9.75,58200.0,7.7222,7.7301,7.6747,7.7063,58200.0
2011-08-17 10:30:00,9.75,9.75,9.62,9.62,40000.0,7.7063,7.7063,7.6036,7.6036,40000.0
2011-08-17 11:00:00,9.62,9.71,9.62,9.66,64600.0,7.6036,7.6747,7.6036,7.6352,64600.0
2011-08-17 11:30:00,9.65,9.67,9.59,9.6,76900.0,7.6273,7.6431,7.5799,7.5878,76900.0
2011-08-17 12:00:00,9.6,9.65,9.58,9.65,43700.0,7.5878,7.6273,7.572,7.6273,43700.0
2011-08-17 12:30:00,9.65,9.67,9.61,9.61,30200.0,7.6273,7.6431,7.5957,7.5957,30200.0
2011-08-17 13:00:00,9.62,9.66,9.6,9.61,52900.0,7.6036,7.6352,7.5878,7.5957,52900.0
2011-08-17 13:30:00,9.62,9.64,9.58,9.63,62000.0,7.6036,7.6194,7.572,7.6115,62000.0
2011-08-17 14:00:00,9.63,9.72,9.63,9.7,66500.0,7.6115,7.6826,7.6115,7.6668,66500.0
2011-08-17 14:30:00,9.7,9.71,9.67,9.69,61100.0,7.6668,7.6747,7.6431,7.6589,61100.0
2011-08-17 15:00:00,9.69,9.7,9.63,9.67,118800.0,7.6589,7.6668,7.6115,7.6431,118800.0
2011-08-17 15:30:00,9.67,9.71,9.66,9.69,188300.0,7.6431,7.6747,7.6352,7.6589,188300.0
2011-08-18 09:30:00,9.37,9.39,9.21,9.3,66400.0,7.406,7.4218,7.2795,7.3507,66400.0
2011-08-18 10:00:00,9.29,9.29,9.05,9.27,110300.0,7.3428,7.3428,7.1531,7.327,110300.0
2011-08-18 10:30:00,9.27,9.31,9.22,9.3,84900.0,7.327,7.3586,7.2874,7.3507,84900.0
2011-08-18 11:00:00,9.3,9.31,9.25,9.28,105500.0,7.3507,7.3586,7.3111,7.3349,105500.0
2011-08-18 11:30:00,9.28,9.4,9.28,9.38,77300.0,7.3349,7.4297,7.3349,7.4139,77300.0
2011-08-18 12:00:00,9.38,9.38,9.32,9.35,54200.0,7.4139,7.4139,7.3665,7.3902,54200.0
2011-08-18 12:30:00,9.34,9.35,9.29,9.32,41300.0,7.3823,7.3902,7.3428,7.3665,41300.0
2011-08-18 13:00:00,9.32,9.33,9.27,9.3,58300.0,7.3665,7.3744,7.327,7.3507,58300.0
2011-08-18 13:30:00,9.3,9.33,9.27,9.29,60300.0,7.3507,7.3744,7.327,7.3428,60300.0
2011-08-18 14:00:00,9.29,9.37,9.29,9.33,95000.0,7.3428,7.406,7.3428,7.3744,95000.0
2011-08-18 14:30:00,9.33,9.35,9.24,9.24,104900.0,7.3744,7.3902,7.3032,7.3032,104900.0
2011-08-18 15:00:00,9.25,9.31,9.22,9.3,179200.0,7.3111,7.3586,7.2874,7.3507,179200.0
2011-08-18 15:30:00,9.31,9.41,9.26,9.35,308700.0,7.3586,7.4376,7.3191,7.3902,308700.0
2011-08-19 09:30:00,9.17,9.39,9.17,9.36,51200.0,7.2479,7.4218,7.2479,7.3981,51200.0
2011-08-19 10:00:00,9.33,9.47,9.31,9.45,27100.0,7.3744,7.485,7.3586,7.4692,27100.0
2011-08-19 10:30:00,9.45,9.46,9.33,9.36,55600.0,7.4692,7.4771,7.3744,7.3981,55600.0
2011-08-19 11:00:00,9.35,9.37,9.28,9.34,42200.0,7.3902,7.406,7.3349,7.3823,42200.0
2011-08-19 11:30:00,9.34,9.41,9.32,9.4,66700.0,7.3823,7.4376,7.3665,7.4297,66700.0
2011-08-19 12:00:00,9.41,9.43,9.36,9.4,40300.0,7.4376,7.4534,7.3981,7.4297,40300.0
2011-08-19 12:30:00,9.4,9.43,9.38,9.39,51900.0,7.4297,7.4534,7.4139,7.4218,51900.0
2011-08-19 13:00:00,9.39,9.4,9.34,9.36,50100.0,7.4218,7.4297,7.3823,7.3981,50100.0
2011-08-19 13:30:00,9.36,9.36,9.28,9.32,62200.0,7.3981,7.3981,7.3349,7.3665,62200.0
2011-08-19 14:00:00,9.32,9.34,9.23,9.25,89000.0,7.3665,7.3823,7.2953,7.3111,89000.0
2011-08-19 14:30:00,9.25,9.3,9.22,9.24,92100.0,7.3111,7.3507,7.2874,7.3032,92100.0
2011-08-19 15:00:00,9.23,9.27,9.16,9.25,122700.0,7.2953,7.327,7.24,7.3111,122700.0
2011-08-19 15:30:00,9.26,9.26,9.15,9.16,285000.0,7.3191,7.3191,7.2321,7.24,285000.0
2011-08-22 09:30:00,9.44,9.44,9.32,9.34,53000.0,7.4613,7.4613,7.3665,7.3823,53000.0
2011-08-22 10:00:00,9.35,9.4,9.29,9.38,58300.0,7.3902,7.4297,7.3428,7.4139,58300.0
2011-08-22 10:30:00,9.37,9.38,9.29,9.3,58500.0,7.406,7.4139,7.3428,7.3507,58500.0
2011-08-22 11:00:00,9.3,9.33,9.2,9.22,78500.0,7.3507,7.3744,7.2716,7.2874,78500.0
2011-08-22 11:30:00,9.23,9.25,9.13,9.16,76800.0,7.2953,7.3111,7.2163,7.24,76800.0
2011-08-22 12:00:00,9.16,9.28,9.16,9.21,82000.0,7.24,7.3349,7.24,7.2795,82000.0
2011-08-22 12:30:00,9.21,9.35,9.18,9.35,83100.0,7.2795,7.3902,7.2558,7.3902,83100.0
2011-08-22 13:00:00,9.34,9.35,9.29,9.3,72700.0,7.3823,7.3902,7.3428,7.3507,72700.0
2011-08-22 13:30:00,9.29,9.3,9.19,9.26,86000.0,7.3428,7.3507,7.2637,7.3191,86000.0
2011-08-22 14:00:00,9.26,9.3,9.22,9.25,110600.0,7.3191,7.3507,7.2874,7.3111,110600.0
2011-08-22 14:30:00,9.25,9.26,9.19,9.19,86500.0,7.3111,7.3191,7.2637,7.2637,86500.0
2011-08-22 15:00:00,9.19,9.27,9.19,9.26,153900.0,7.2637,7.327,7.2637,7.3191,153900.0
2011-08-22 15:30:00,9.25,9.27,9.17,9.23,267900.0,7.3111,7.327,7.2479,7.2953,267900.0
2011-08-23 09:30:00,9.29,9.38,9.18,9.2,40000.0,7.3428,7.4139,7.2558,7.2716,40000.0
2011-08-23 10:00:00,9.21,9.33,9.21,9.3,85600.0,7.2795,7.3744,7.2795,7.3507,85600.0
2011-08-23 10:30:00,9.29,9.32,9.25,9.25,42600.0,7.3428,7.3665,7.3111,7.3111,42600.0
2011-08-23 11:00:00,9.25,9.3,9.24,9.3,16400.0,7.3111,7.3507,7.3032,7.3507,16400.0
2011-08-23 11:30:00,9.3,9.42,9.29,9.42,65700.0,7.3507,7.4455,7.3428,7.4455,65700.0
2011-08-23 12:00:00,9.42,9.45,9.38,9.41,65800.0,7.4455,7.4692,7.4139,7.4376,65800.0
2011-08-23 12:30:00,9.41,9.5,9.41,9.49,62600.0,7.4376,7.5087,7.4376,7.5008,62600.0
2011-08-23 13:00:00,9.48,9.5,9.45,9.48,58700.0,7.4929,7.5087,7.4692,7.4929,58700.0
2011-08-23 13:30:00,9.49,9.5,9.42,9.49,85900.0,7.5008,7.5087,7.4455,7.5008,85900.0
2011-08-23 14:00:00,9.48,9.51,9.44,9.5,76700.0,7.4929,7.5167,7.4613,7.5087,76700.0
2011-08-23 14:30:00,9.5,9.55,9.5,9.55,108900.0,7.5087,7.5483,7.5087,7.5483,108900.0
2011-08-23 15:00:00,9.55,9.63,9.54,9.55,212200.0,7.5483,7.6115,7.5404,7.5483,212200.0
2011-08-23 15:30:00,9.54,9.6,9.53,9.54,351400.0,7.5404,7.5878,7.5325,7.5404,351400.0
2011-08-24 09:30:00,9.52,9.71,9.52,9.7,96300.0,7.5246,7.6747,7.5246,7.6668,96300.0
2011-08-24 10:00:00,9.71,9.76,9.62,9.65,112400.0,7.6747,7.7143,7.6036,7.6273,112400.0
2011-08-24 10:30:00,9.64,9.64,9.54,9.54,130600.0,7.6194,7.6194,7.5404,7.5404,130600.0
2011-08-24 11:00:00,9.54,9.69,9.52,9.68,58500.0,7.5404,7.6589,7.5246,7.651,58500.0
2011-08-24 11:30:00,9.67,9.67,9.61,9.64,50100.0,7.6431,7.6431,7.5957,7.6194,50100.0
2011-08-24 12:00:00,9.63,9.63,9.54,9.6,57900.0,7.6115,7.6115,7.5404,7.5878,57900.0
2011-08-24 12:30:00,9.61,9.7,9.6,9.7,50900.0,7.5957,7.6668,7.5878,7.6668,50900.0
2011-08-24 13:00:00,9.69,9.76,9.68,9.72,54000.0,7.6589,7.7143,7.651,7.6826,54000.0
2011-08-24 13:30:00,9.73,9.74,9.69,9.74,76700.0,7.6905,7.6984,7.6589,7.6984,76700.0
2011-08-24 14:00:00,9.74,9.74,9.65,9.67,69000.0,7.6984,7.6984,7.6273,7.6431,69000.0
2011-08-24 14:30:00,9.67,9.76,9.65,9.76,71000.0,7.6431,7.7143,7.6273,7.7143,71000.0
2011-08-24 15:00:00,9.76,9.84,9.74,9.8,108100.0,7.7143,7.7775,7.6984,7.7459,108100.0
2011-08-24 15:30:00,9.8,9.86,9.8,9.82,192300.0,7.7459,7.7933,7.7459,7.7617,192300.0
2011-08-25 09:30:00,9.9,9.9,9.69,9.71,60900.0,7.8249,7.8249,7.6589,7.6747,60900.0
2011-08-25 10:00:00,9.74,9.76,9.63,9.65,96000.0,7.6984,7.7143,7.6115,7.6273,96000.0
2011-08-25 10:30:00,9.65,9.68,9.55,9.63,69000.0,7.6273,7.651,7.5483,7.6115,69000.0
2011-08-25 11:00:00,9.63,9.71,9.61,9.69,67200.0,7.6115,7.6747,7.5957,7.6589,67200.0
2011-08-25 11:30:00,9.69,9.7,9.62,9.65,45400.0,7.6589,7.6668,7.6036,7.6273,45400.0
2011-08-25 12:00:00,9.65,9.66,9.57,9.59,47500.0,7.6273,7.6352,7.5641,7.5799,47500.0
2011-08-25 12:30:00,9.58,9.58,9.48,9.52,54700.0,7.572,7.572,7.4929,7.5246,54700.0
2011-08-25 13:00:00,9.53,9.6,9.52,9.6,50300.0,7.5325,7.5878,7.5246,7.5878,50300.0
2011-08-25 13:30:00,9.61,9.63,9.57,9.61,42500.0,7.5957,7.6115,7.5641,7.5957,42500.0
2011-08-25 14:00:00,9.61,9.61,9.49,9.54,156500.0,7.5957,7.5957,7.5008,7.5404,156500.0
2011-08-25 14:30:00,9.53,9.54,9.47,9.47,71300.0,7.5325,7.5404,7.485,7.485,71300.0
2011-08-25 15:00:00,9.47,9.56,9.45,9.49,184000.0,7.485,7.5562,7.4692,7.5008,184000.0
2011-08-25 15:30:00,9.5,9.51,9.4,9.41,350600.0,7.5087,7.5167,7.4297,7.4376,350600.0
2011-08-26 09:30:00,9.33,9.36,9.24,9.27,87800.0,7.3744,7.3981,7.3032,7.327,87800.0
2011-08-26 10:00:00,9.27,9.41,9.05,9.32,154500.0,7.327,7.4376,7.1531,7.3665,154500.0
2011-08-26 10:30:00,9.33,9.55,9.28,9.42,90200.0,7.3744,7.5483,7.3349,7.4455,90200.0
2011-08-26 11:00:00,9.42,9.62,9.41,9.47,51600.0,7.4455,7.6036,7.4376,7.485,51600.0
2011-08-26 11:30:00,9.48,9.54,9.45,9.5,49100.0,7.4929,7.5404,7.4692,7.5087,49100.0
2011-08-26 12:00:00,9.5,9.67,9.5,9.65,59800.0,7.5087,7.6431,7.5087,7.6273,59800.0
2011-08-26 12:30:00,9.66,9.66,9.59,9.62,39300.0,7.6352,7.6352,7.5799,7.6036,39300.0
2011-08-26 13:00:00,9.61,9.69,9.6,9.69,33800.0,7.5957,7.6589,7.5878,7.6589,33800.0
2011-08-26 13:30:00,9.69,9.7,9.63,9.68,39600.0,7.6589,7.6668,7.6115,7.651,39600.0
2011-08-26 14:00:00,9.68,9.7,9.62,9.62,37700.0,7.651,7.6668,7.6036,7.6036,37700.0
2011-08-26 14:30:00,9.62,9.65,9.58,9.65,62200.0,7.6036,7.6273,7.572,7.6273,62200.0
2011-08-26 15:00:00,9.64,9.64,9.56,9.59,43000.0,7.6194,7.6194,7.5562,7.5799,43000.0
2011-08-26 15:30:00,9.59,9.65,9.58,9.63,256500.0,7.5799,7.6273,7.572,7.6115,256500.0
2011-08-29 09:30:00,9.73,9.9,9.64,9.88,43700.0,7.6905,7.8249,7.6194,7.8091,43700.0
2011-08-29 10:00:00,9.86,9.97,9.86,9.95,55900.0,7.7933,7.8802,7.7933,7.8644,55900.0
2011-08-29 10:30:00,9.95,9.96,9.88,9.88,43900.0,7.8644,7.8723,7.8091,7.8091,43900.0
2011-08-29 11:00:00,9.88,9.88,9.8,9.84,49800.0,7.8091,7.8091,7.7459,7.7775,49800.0
2011-08-29 11:30:00,9.84,9.94,9.84,9.93,76100.0,7.7775,7.8565,7.7775,7.8486,76100.0
2011-08-29 12:00:00,9.93,10.0,9.93,9.99,93800.0,7.8486,7.9039,7.8486,7.896,93800.0
2011-08-29 12:30:00,10.0,10.02,9.98,10.01,19500.0,7.9039,7.9198,7.8881,7.9118,19500.0
2011-08-29 13:00:00,10.01,10.04,10.0,10.02,67100.0,7.9118,7.9356,7.9039,7.9198,67100.0
2011-08-29 13:30:00,10.02,10.04,10.0,10.02,76200.0,7.9198,7.9356,7.9039,7.9198,76200.0
2011-08-29 14:00:00,10.01,10.04,9.99,10.0,84700.0,7.9118,7.9356,7.896,7.9039,84700.0
2011-08-29 14:30:00,10.0,10.04,10.0,10.02,34700.0,7.9039,7.9356,7.9039,7.9198,34700.0
2011-08-29 15:00:00,10.02,10.08,10.02,10.06,70100.0,7.9198,7.9672,7.9198,7.9514,70100.0
2011-08-29 15:30:00,10.06,10.11,10.05,10.07,155900.0,7.9514,7.9909,7.9435,7.9593,155900.0
2011-08-30 09:30:00,10.0,10.16,9.98,10.11,26400.0,7.9039,8.0304,7.8881,7.9909,26400.0
2011-08-30 10:00:00,10.1,10.18,9.98,10.18,74200.0,7.983,8.0462,7.8881,8.0462,74200.0
2011-08-30 10:30:00,10.18,10.22,10.09,10.15,42600.0,8.0462,8.0778,7.9751,8.0225,42600.0
2011-08-30 11:00:00,10.15,10.18,10.08,10.18,47100.0,8.0225,8.0462,7.9672,8.0462,47100.0
2011-08-30 11:30:00,10.18,10.25,10.16,10.24,64000.0,8.0462,8.1015,8.0304,8.0936,64000.0
2011-08-30 12:00:00,10.24,10.24,10.15,10.15,75000.0,8.0936,8.0936,8.0225,8.0225,75000.0
2011-08-30 12:30:00,10.15,10.16,10.02,10.02,39000.0,8.0225,8.0304,7.9198,7.9198,39000.0
2011-08-30 13:00:00,10.03,10.08,10.02,10.07,59600.0,7.9277,7.9672,7.9198,7.9593,59600.0
2011-08-30 13:30:00,10.07,10.1,10.05,10.08,36300.0,7.9593,7.983,7.9435,7.9672,36300.0
2011-08-30 14:00:00,10.09,10.19,10.06,10.19,69000.0,7.9751,8.0541,7.9514,8.0541,69000.0
2011-08-30 14:30:00,10.19,10.2,10.11,10.17,81900.0,8.0541,8.062,7.9909,8.0383,81900.0
2011-08-30 15:00:00,10.18,10.18,10.12,10.14,77500.0,8.0462,8.0462,7.9988,8.0146,77500.0
2011-08-30 15:30:00,10.13,10.2,10.12,10.13,232100.0,8.0067,8.062,7.9988,8.0067,232100.0
2011-08-31 09:30:00,10.21,10.32,10.19,10.31,36100.0,8.0699,8.1569,8.0541,8.149,36100.0
2011-08-31 10:00:00,10.31,10.39,10.29,10.38,36100.0,8.149,8.2122,8.1332,8.2043,36100.0
2011-08-31 10:30:00,10.38,10.44,10.37,10.38,32800.0,8.2043,8.2517,8.1964,8.2043,32800.0
2011-08-31 11:00:00,10.38,10.39,10.31,10.32,45200.0,8.2043,8.2122,8.149,8.1569,45200.0
2011-08-31 11:30:00,10.31,10.34,10.3,10.3,41300.0,8.149,8.1727,8.1411,8.1411,41300.0
2011-08-31 12:00:00,10.3,10.4,10.3,10.4,45500.0,8.1411,8.2201,8.1411,8.2201,45500.0
2011-08-31 12:30:00,10.4,10.42,10.38,10.4,39400.0,8.2201,8.2359,8.2043,8.2201,39400.0
2011-08-31 13:00:00,10.41,10.42,10.35,10.36,30600.0,8.228,8.2359,8.1806,8.1885,30600.0
2011-08-31 13:30:00,10.36,10.4,10.3,10.31,30700.0,8.1885,8.2201,8.1411,8.149,30700.0
2011-08-31 14:00:00,10.32,10.33,10.22,10.24,45600.0,8.1569,8.1648,8.0778,8.0936,45600.0
2011-08-31 14:30:00,10.24,10.25,10.08,10.15,85200.0,8.0936,8.1015,7.9672,8.0225,85200.0
2011-08-31 15:00:00,10.14,10.17,10.07,10.14,105700.0,8.0146,8.0383,7.9593,8.0146,105700.0
2011-08-31 15:30:00,10.13,10.26,10.13,10.21,158900.0,8.0067,8.1094,8.0067,8.0699,158900.0
2011-09-01 09:30:00,10.19,10.32,10.14,10.25,46600.0,8.0541,8.1569,8.0146,8.1015,46600.0
2011-09-01 10:00:00,10.25,10.43,10.24,10.29,80500.0,8.1015,8.2438,8.0936,8.1332,80500.0
2011-09-01 10:30:00,10.28,10.29,10.18,10.19,58000.0,8.1253,8.1332,8.0462,8.0541,58000.0
2011-09-01 11:00:00,10.19,10.24,10.16,10.21,38000.0,8.0541,8.0936,8.0304,8.0699,38000.0
2011-09-01 11:30:00,10.21,10.24,10.17,10.2,35900.0,8.0699,8.0936,8.0383,8.062,35900.0
2011-09-01 12:00:00,10.2,10.2,10.13,10.17,33000.0,8.062,8.062,8.0067,8.0383,33000.0
2011-09-01 12:30:00,10.18,10.18,10.08,10.1,34100.0,8.0462,8.0462,7.9672,7.983,34100.0
2011-09-01 13:00:00,10.1,10.1,10.06,10.09,32800.0,7.983,7.983,7.9514,7.9751,32800.0
2011-09-01 13:30:00,10.09,10.09,9.96,9.96,69900.0,7.9751,7.9751,7.8723,7.8723,69900.0
2011-09-01 14:00:00,9.95,9.99,9.93,9.96,51400.0,7.8644,7.896,7.8486,7.8723,51400.0
2011-09-01 14:30:00,9.97,10.05,9.97,9.99,33500.0,7.8802,7.9435,7.8802,7.896,33500.0
2011-09-01 15:00:00,9.99,9.99,9.93,9.97,46000.0,7.896,7.896,7.8486,7.8802,46000.0
2011-09-01 15:30:00,9.97,9.99,9.92,9.96,128100.0,7.8802,7.896,7.8407,7.8723,128100.0
2011-09-02 09:30:00,9.75,9.81,9.73,9.8,16700.0,7.7063,7.7538,7.6905,7.7459,16700.0
2011-09-02 10:00:00,9.81,9.86,9.76,9.78,30400.0,7.7538,7.7933,7.7143,7.7301,30400.0
2011-09-02 10:30:00,9.78,9.78,9.7,9.74,41300.0,7.7301,7.7301,7.6668,7.6984,41300.0
2011-09-02 11:00:00,9.75,9.86,9.74,9.85,49300.0,7.7063,7.7933,7.6984,7.7854,49300.0
2011-09-02 11:30:00,9.85,9.87,9.84,9.84,25900.0,7.7854,7.8012,7.7775,7.7775,25900.0
2011-09-02 12:00:00,9.84,9.86,9.8,9.81,17200.0,7.7775,7.7933,7.7459,7.7538,17200.0
2011-09-02 12:30:00,9.81,9.81,9.77,9.79,23700.0,7.7538,7.7538,7.7222,7.738,23700.0
2011-09-02 13:00:00,9.78,9.79,9.7,9.71,20800.0,7.7301,7.738,7.6668,7.6747,20800.0
2011-09-02 13:30:00,9.7,9.71,9.64,9.65,31200.0,7.6668,7.6747,7.6194,7.6273,31200.0
2011-09-02 14:00:00,9.65,9.68,9.63,9.63,63000.0,7.6273,7.651,7.6115,7.6115,63000.0
2011-09-02 14:30:00,9.63,9.63,9.58,9.58,45600.0,7.6115,7.6115,7.572,7.572,45600.0
2011-09-02 15:00:00,9.58,9.62,9.55,9.61,56300.0,7.572,7.6036,7.5483,7.5957,56300.0
2011-09-02 15:30:00,9.61,9.67,9.58,9.6,153400.0,7.5957,7.6431,7.572,7.5878,153400.0
2011-09-06 09:30:00,9.27,9.45,9.23,9.45,37700.0,7.327,7.4692,7.2953,7.4692,37700.0
2011-09-06 10:00:00,9.46,9.5,9.26,9.26,53000.0,7.4771,7.5087,7.3191,7.3191,53000.0
2011-09-06 10:30:00,9.26,9.36,9.26,9.36,34600.0,7.3191,7.3981,7.3191,7.3981,34600.0
2011-09-06 11:00:00,9.35,9.49,9.35,9.46,58600.0,7.3902,7.5008,7.3902,7.4771,58600.0
2011-09-06 11:30:00,9.47,9.5,9.44,9.48,30700.0,7.485,7.5087,7.4613,7.4929,30700.0
2011-09-06 12:00:00,9.48,9.53,9.46,9.5,40900.0,7.4929,7.5325,7.4771,7.5087,40900.0
2011-09-06 12:30:00,9.49,9.49,9.46,9.48,14400.0,7.5008,7.5008,7.4771,7.4929,14400.0
2011-09-06 13:00:00,9.48,9.53,9.47,9.49,24500.0,7.4929,7.5325,7.485,7.5008,24500.0
2011-09-06 13:30:00,9.49,9.54,9.45,9.54,24900.0,7.5008,7.5404,7.4692,7.5404,24900.0
2011-09-06 14:00:00,9.54,9.62,9.51,9.61,35000.0,7.5404,7.6036,7.5167,7.5957,35000.0
2011-09-06 14:30:00,9.6,9.61,9.5,9.51,27600.0,7.5878,7.5957,7.5087,7.5167,27600.0
2011-09-06 15:00:00,9.51,9.51,9.46,9.49,86600.0,7.5167,7.5167,7.4771,7.5008,86600.0
2011-09-06 15:30:00,9.48,9.61,9.47,9.57,232100.0,7.4929,7.5957,7.485,7.5641,232100.0
2011-09-07 09:30:00,9.75,9.85,9.75,9.85,35500.0,7.7063,7.7854,7.7063,7.7854,35500.0
2011-09-07 10:00:00,9.86,9.95,9.85,9.87,38900.0,7.7933,7.8644,7.7854,7.8012,38900.0
2011-09-07 10:30:00,9.87,9.88,9.84,9.87,35100.0,7.8012,7.8091,7.7775,7.8012,35100.0
2011-09-07 11:00:00,9.86,9.94,9.85,9.94,35000.0,7.7933,7.8565,7.7854,7.8565,35000.0
2011-09-07 11:30:00,9.94,9.95,9.9,9.94,17200.0,7.8565,7.8644,7.8249,7.8565,17200.0
2011-09-07 12:00:00,9.93,9.94,9.91,9.93,14700.0,7.8486,7.8565,7.8328,7.8486,14700.0
2011-09-07 12:30:00,9.93,9.98,9.93,9.97,12300.0,7.8486,7.8881,7.8486,7.8802,12300.0
2011-09-07 13:00:00,9.97,10.02,9.96,10.0,28400.0,7.8802,7.9198,7.8723,7.9039,28400.0
2011-09-07 13:30:00,10.0,10.01,9.94,9.96,20700.0,7.9039,7.9118,7.8565,7.8723,20700.0
2011-09-07 14:00:00,9.96,10.02,9.96,10.02,27200.0,7.8723,7.9198,7.8723,7.9198,27200.0
2011-09-07 14:30:00,10.02,10.06,10.0,10.06,46600.0,7.9198,7.9514,7.9039,7.9514,46600.0
2011-09-07 15:00:00,10.05,10.06,10.03,10.04,60900.0,7.9435,7.9514,7.9277,7.9356,60900.0
2011-09-07 15:30:00,10.04,10.05,9.97,10.02,141300.0,7.9356,7.9435,7.8802,7.9198,141300.0
2011-09-08 09:30:00,9.92,10.03,9.84,9.86,32200.0,7.8407,7.9277,7.7775,7.7933,32200.0
2011-09-08 10:00:00,9.85,9.93,9.81,9.91,27000.0,7.7854,7.8486,7.7538,7.8328,27000.0
2011-09-08 10:30:00,9.91,9.98,9.91,9.98,25800.0,7.8328,7.8881,7.8328,7.8881,25800.0
2011-09-08 11:00:00,10.0,10.0,9.96,9.97,12600.0,7.9039,7.9039,7.8723,7.8802,12600.0
2011-09-08 11:30:00,9.96,10.0,9.88,9.89,37200.0,7.8723,7.9039,7.8091,7.817,37200.0
2011-09-08 12:00:00,9.89,9.91,9.87,9.89,25300.0,7.817,7.8328,7.8012,7.817,25300.0
2011-09-08 12:30:00,9.88,9.92,9.86,9.92,23300.0,7.8091,7.8407,7.7933,7.8407,23300.0
2011-09-08 13:00:00,9.91,9.93,9.9,9.92,23000.0,7.8328,7.8486,7.8249,7.8407,23000.0
2011-09-08 13:30:00,9.91,9.95,9.8,9.84,41600.0,7.8328,7.8644,7.7459,7.7775,41600.0
2011-09-08 14:00:00,9.83,9.85,9.76,9.78,36600.0,7.7696,7.7854,7.7143,7.7301,36600.0
2011-09-08 14:30:00,9.78,9.81,9.76,9.79,36300.0,7.7301,7.7538,7.7143,7.738,36300.0
2011-09-08 15:00:00,9.78,9.78,9.68,9.75,76200.0,7.7301,7.7301,7.651,7.7063,76200.0
2011-09-08 15:30:00,9.76,9.77,9.68,9.69,135700.0,7.7143,7.7222,7.651,7.6589,135700.0
2011-09-09 09:30:00,9.58,9.7,9.41,9.49,73400.0,7.572,7.6668,7.4376,7.5008,73400.0
2011-09-09 10:00:00,9.51,9.59,9.49,9.58,48900.0,7.5167,7.5799,7.5008,7.572,48900.0
2011-09-09 10:30:00,9.59,9.6,9.52,9.57,33200.0,7.5799,7.5878,7.5246,7.5641,33200.0
2011-09-09 11:00:00,9.57,9.66,9.48,9.51,53700.0,7.5641,7.6352,7.4929,7.5167,53700.0
2011-09-09 11:30:00,9.5,9.55,9.41,9.45,33100.0,7.5087,7.5483,7.4376,7.4692,33100.0
2011-09-09 12:00:00,9.45,9.45,9.4,9.42,41700.0,7.4692,7.4692,7.4297,7.4455,41700.0
2011-09-09 12:30:00,9.42,9.49,9.38,9.47,64800.0,7.4455,7.5008,7.4139,7.485,64800.0
2011-09-09 13:00:00,9.47,9.52,9.43,9.45,36800.0,7.485,7.5246,7.4534,7.4692,36800.0
2011-09-09 13:30:00,9.45,9.45,9.37,9.39,39900.0,7.4692,7.4692,7.406,7.4218,39900.0
2011-09-09 14:00:00,9.4,9.43,9.37,9.37,50400.0,7.4297,7.4534,7.406,7.406,50400.0
2011-09-09 14:30:00,9.37,9.41,9.33,9.36,80900.0,7.406,7.4376,7.3744,7.3981,80900.0
2011-09-09 15:00:00,9.35,9.4,9.33,9.36,127900.0,7.3902,7.4297,7.3744,7.3981,127900.0
2011-09-09 15:30:00,9.36,9.45,9.36,9.41,224300.0,7.3981,7.4692,7.3981,7.4376,224300.0
2011-09-12 09:30:00,9.21,9.56,9.21,9.53,105700.0,7.2795,7.5562,7.2795,7.5325,105700.0
2011-09-12 10:00:00,9.54,9.57,9.41,9.41,32700.0,7.5404,7.5641,7.4376,7.4376,32700.0
2011-09-12 10:30:00,9.4,9.45,9.37,9.37,44000.0,7.4297,7.4692,7.406,7.406,44000.0
2011-09-12 11:00:00,9.38,9.5,9.37,9.5,27300.0,7.4139,7.5087,7.406,7.5087,27300.0
2011-09-12 11:30:00,9.49,9.53,9.46,9.47,39100.0,7.5008,7.5325,7.4771,7.485,39100.0
2011-09-12 12:00:00,9.47,9.5,9.44,9.48,26900.0,7.485,7.5087,7.4613,7.4929,26900.0
2011-09-12 12:30:00,9.49,9.49,9.41,9.44,20300.0,7.5008,7.5008,7.4376,7.4613,20300.0
2011-09-12 13:00:00,9.44,9.48,9.41,9.41,25900.0,7.4613,7.4929,7.4376,7.4376,25900.0
2011-09-12 13:30:00,9.41,9.41,9.34,9.39,35200.0,7.4376,7.4376,7.3823,7.4218,35200.0
2011-09-12 14:00:00,9.39,9.4,9.32,9.37,62200.0,7.4218,7.4297,7.3665,7.406,62200.0
2011-09-12 14:30:00,9.37,9.47,9.37,9.37,76300.0,7.406,7.485,7.406,7.406,76300.0
2011-09-12 15:00:00,9.38,9.44,9.34,9.42,65600.0,7.4139,7.4613,7.3823,7.4455,65600.0
2011-09-12 15:30:00,9.42,9.57,9.42,9.57,130200.0,7.4455,7.5641,7.4455,7.5641,130200.0
2011-09-13 09:30:00,9.63,9.7,9.52,9.69,58700.0,7.6115,7.6668,7.5246,7.6589,58700.0
2011-09-13 10:00:00,9.69,9.75,9.63,9.64,53300.0,7.6589,7.7063,7.6115,7.6194,53300.0
2011-09-13 10:30:00,9.64,9.67,9.55,9.57,46000.0,7.6194,7.6431,7.5483,7.5641,46000.0
2011-09-13 11:00:00,9.57,9.61,9.5,9.5,51300.0,7.5641,7.5957,7.5087,7.5087,51300.0
2011-09-13 11:30:00,9.51,9.61,9.51,9.59,45200.0,7.5167,7.5957,7.5167,7.5799,45200.0
2011-09-13 12:00:00,9.59,9.64,9.53,9.62,35000.0,7.5799,7.6194,7.5325,7.6036,35000.0
2011-09-13 12:30:00,9.63,9.66,9.61,9.65,34400.0,7.6115,7.6352,7.5957,7.6273,34400.0
2011-09-13 13:00:00,9.66,9.68,9.63,9.64,23100.0,7.6352,7.651,7.6115,7.6194,23100.0
2011-09-13 13:30:00,9.64,9.71,9.63,9.69,28900.0,7.6194,7.6747,7.6115,7.6589,28900.0
2011-09-13 14:00:00,9.68,9.74,9.67,9.74,41000.0,7.651,7.6984,7.6431,7.6984,41000.0
2011-09-13 14:30:00,9.74,9.76,9.67,9.69,50600.0,7.6984,7.7143,7.6431,7.6589,50600.0
2011-09-13 15:00:00,9.7,9.71,9.61,9.68,73400.0,7.6668,7.6747,7.5957,7.651,73400.0
2011-09-13 15:30:00,9.69,9.73,9.66,9.68,184900.0,7.6589,7.6905,7.6352,7.651,184900.0
2011-09-14 09:30:00,9.77,9.81,9.69,9.72,32400.0,7.7222,7.7538,7.6589,7.6826,32400.0
2011-09-14 10:00:00,9.71,9.72,9.55,9.62,48000.0,7.6747,7.6826,7.5483,7.6036,48000.0
2011-09-14 10:30:00,9.62,9.66,9.59,9.61,29200.0,7.6036,7.6352,7.5799,7.5957,29200.0
2011-09-14 11:00:00,9.61,9.7,9.59,9.7,20200.0,7.5957,7.6668,7.5799,7.6668,20200.0
2011-09-14 11:30:00,9.7,9.72,9.66,9.72,18100.0,7.6668,7.6826,7.6352,7.6826,18100.0
2011-09-14 12:00:00,9.72,9.74,9.7,9.73,15700.0,7.6826,7.6984,7.6668,7.6905,15700.0
2011-09-14 12:30:00,9.73,9.79,9.73,9.75,25200.0,7.6905,7.738,7.6905,7.7063,25200.0
2011-09-14 13:00:00,9.76,9.77,9.74,9.76,18600.0,7.7143,7.7222,7.6984,7.7143,18600.0
2011-09-14 13:30:00,9.76,9.85,9.76,9.79,41600.0,7.7143,7.7854,7.7143,7.738,41600.0
2011-09-14 14:00:00,9.81,9.88,9.8,9.86,45400.0,7.7538,7.8091,7.7459,7.7933,45400.0
2011-09-14 14:30:00,9.86,9.9,9.84,9.88,40900.0,7.7933,7.8249,7.7775,7.8091,40900.0
2011-09-14 15:00:00,9.89,10.01,9.88,10.0,96900.0,7.817,7.9118,7.8091,7.9039,96900.0
2011-09-14 15:30:00,10.0,10.02,9.84,9.85,190300.0,7.9039,7.9198,7.7775,7.7854,190300.0
2011-09-15 09:30:00,9.93,9.93,9.81,9.85,67000.0,7.8486,7.8486,7.7538,7.7854,67000.0
2011-09-15 10:00:00,9.86,9.96,9.82,9.83,32700.0,7.7933,7.8723,7.7617,7.7696,32700.0
2011-09-15 10:30:00,9.83,9.83,9.79,9.79,22100.0,7.7696,7.7696,7.738,7.738,22100.0
2011-09-15 11:00:00,9.79,9.86,9.76,9.83,25400.0,7.738,7.7933,7.7143,7.7696,25400.0
2011-09-15 11:30:00,9.84,9.92,9.84,9.9,22000.0,7.7775,7.8407,7.7775,7.8249,22000.0
2011-09-15 12:00:00,9.89,9.94,9.89,9.91,23800.0,7.817,7.8565,7.817,7.8328,23800.0
2011-09-15 12:30:00,9.91,9.96,9.91,9.92,19800.0,7.8328,7.8723,7.8328,7.8407,19800.0
2011-09-15 13:00:00,9.92,9.95,9.92,9.92,17800.0,7.8407,7.8644,7.8407,7.8407,17800.0
2011-09-15 13:30:00,9.92,9.93,9.88,9.9,36500.0,7.8407,7.8486,7.8091,7.8249,36500.0
2011-09-15 14:00:00,9.9,9.96,9.9,9.92,61000.0,7.8249,7.8723,7.8249,7.8407,61000.0
2011-09-15 14:30:00,9.92,9.96,9.92,9.95,64000.0,7.8407,7.8723,7.8407,7.8644,64000.0
2011-09-15 15:00:00,9.96,9.99,9.91,9.92,75100.0,7.8723,7.896,7.8328,7.8407,75100.0
2011-09-15 15:30:00,9.93,9.98,9.93,9.94,179500.0,7.8486,7.8881,7.8486,7.8565,179500.0
2011-09-16 09:30:00,9.98,10.08,9.97,10.0,345200.0,7.8881,7.9672,7.8802,7.9039,345200.0
2011-09-16 10:00:00,10.01,10.05,9.98,9.99,22700.0,7.9118,7.9435,7.8881,7.896,22700.0
2011-09-16 10:30:00,9.99,10.0,9.88,9.9,19000.0,7.896,7.9039,7.8091,7.8249,19000.0
2011-09-16 11:00:00,9.92,9.93,9.87,9.9,21200.0,7.8407,7.8486,7.8012,7.8249,21200.0
2011-09-16 11:30:00,9.9,9.97,9.87,9.97,21200.0,7.8249,7.8802,7.8012,7.8802,21200.0
2011-09-16 12:00:00,9.97,10.01,9.95,9.99,34300.0,7.8802,7.9118,7.8644,7.896,34300.0
2011-09-16 12:30:00,10.0,10.03,10.0,10.01,8200.0,7.9039,7.9277,7.9039,7.9118,8200.0
2011-09-16 13:00:00,10.01,10.01,9.96,9.97,18400.0,7.9118,7.9118,7.8723,7.8802,18400.0
2011-09-16 13:30:00,9.97,9.98,9.91,9.94,24000.0,7.8802,7.8881,7.8328,7.8565,24000.0
2011-09-16 14:00:00,9.94,9.97,9.93,9.95,17700.0,7.8565,7.8802,7.8486,7.8644,17700.0
2011-09-16 14:30:00,9.94,9.99,9.94,9.99,36400.0,7.8565,7.896,7.8565,7.896,36400.0
2011-09-16 15:00:00,9.99,10.0,9.94,9.94,32400.0,7.896,7.9039,7.8565,7.8565,32400.0
2011-09-16 15:30:00,9.95,9.99,9.93,9.98,100600.0,7.8644,7.896,7.8486,7.8881,100600.0
2011-09-19 09:30:00,9.78,9.8,9.66,9.67,36300.0,7.7301,7.7459,7.6352,7.6431,36300.0
2011-09-19 10:00:00,9.68,9.74,9.65,9.7,25600.0,7.651,7.6984,7.6273,7.6668,25600.0
2011-09-19 10:30:00,9.71,9.74,9.66,9.68,20500.0,7.6747,7.6984,7.6352,7.651,20500.0
2011-09-19 11:00:00,9.69,9.76,9.68,9.74,21900.0,7.6589,7.7143,7.651,7.6984,21900.0
2011-09-19 11:30:00,9.74,9.85,9.73,9.83,12100.0,7.6984,7.7854,7.6905,7.7696,12100.0
2011-09-19 12:00:00,9.83,9.87,9.78,9.78,16300.0,7.7696,7.8012,7.7301,7.7301,16300.0
2011-09-19 12:30:00,9.78,9.79,9.72,9.75,15200.0,7.7301,7.738,7.6826,7.7063,15200.0
2011-09-19 13:00:00,9.74,9.79,9.72,9.78,20800.0,7.6984,7.738,7.6826,7.7301,20800.0
2011-09-19 13:30:00,9.79,9.8,9.77,9.78,24900.0,7.738,7.7459,7.7222,7.7301,24900.0
2011-09-19 14:00:00,9.78,9.8,9.75,9.75,23900.0,7.7301,7.7459,7.7063,7.7063,23900.0
2011-09-19 14:30:00,9.76,9.83,9.76,9.76,15500.0,7.7143,7.7696,7.7143,7.7143,15500.0
2011-09-19 15:00:00,9.76,9.88,9.74,9.88,70700.0,7.7143,7.8091,7.6984,7.8091,70700.0
2011-09-19 15:30:00,9.88,9.92,9.85,9.85,97800.0,7.8091,7.8407,7.7854,7.7854,97800.0
2011-09-20 09:30:00,9.88,9.92,9.78,9.84,28700.0,7.8091,7.8407,7.7301,7.7775,28700.0
2011-09-20 10:00:00,9.84,9.96,9.84,9.94,22900.0,7.7775,7.8723,7.7775,7.8565,22900.0
2011-09-20 10:30:00,9.94,10.05,9.94,10.03,35200.0,7.8565,7.9435,7.8565,7.9277,35200.0
2011-09-20 11:00:00,10.03,10.08,10.03,10.05,21400.0,7.9277,7.9672,7.9277,7.9435,21400.0
2011-09-20 11:30:00,10.05,10.07,10.03,10.07,28500.0,7.9435,7.9593,7.9277,7.9593,28500.0
2011-09-20 12:00:00,10.07,10.07,10.01,10.05,16300.0,7.9593,7.9593,7.9118,7.9435,16300.0
2011-09-20 12:30:00,10.04,10.05,9.98,10.0,24800.0,7.9356,7.9435,7.8881,7.9039,24800.0
2011-09-20 13:00:00,10.01,10.01,9.97,9.97,20700.0,7.9118,7.9118,7.8802,7.8802,20700.0
2011-09-20 13:30:00,9.98,9.98,9.93,9.93,33200.0,7.8881,7.8881,7.8486,7.8486,33200.0
2011-09-20 14:00:00,9.93,9.96,9.9,9.91,40400.0,7.8486,7.8723,7.8249,7.8328,40400.0
2011-09-20 14:30:00,9.92,9.93,9.83,9.83,44600.0,7.8407,7.8486,7.7696,7.7696,44600.0
2011-09-20 15:00:00,9.83,9.85,9.72,9.76,60300.0,7.7696,7.7854,7.6826,7.7143,60300.0
2011-09-20 15:30:00,9.75,9.79,9.66,9.68,182000.0,7.7063,7.738,7.6352,7.651,182000.0
2011-09-21 09:30:00,9.63,9.7,9.56,9.7,51000.0,7.6115,7.6668,7.5562,7.6668,51000.0
2011-09-21 10:00:00,9.69,9.72,9.61,9.67,29700.0,7.6589,7.6826,7.5957,7.6431,29700.0
2011-09-21 10:30:00,9.67,9.68,9.56,9.58,27200.0,7.6431,7.651,7.5562,7.572,27200.0
2011-09-21 11:00:00,9.59,9.63,9.59,9.63,17400.0,7.5799,7.6115,7.5799,7.6115,17400.0
2011-09-21 11:30:00,9.63,9.69,9.63,9.68,15100.0,7.6115,7.6589,7.6115,7.651,15100.0
2011-09-21 12:00:00,9.67,9.69,9.6,9.61,45900.0,7.6431,7.6589,7.5878,7.5957,45900.0
2011-09-21 12:30:00,9.6,9.65,9.55,9.59,28100.0,7.5878,7.6273,7.5483,7.5799,28100.0
2011-09-21 13:00:00,9.6,9.63,9.58,9.62,22600.0,7.5878,7.6115,7.572,7.6036,22600.0
2011-09-21 13:30:00,9.62,9.63,9.56,9.57,30500.0,7.6036,7.6115,7.5562,7.5641,30500.0
2011-09-21 14:00:00,9.56,9.71,9.52,9.6,80900.0,7.5562,7.6747,7.5246,7.5878,80900.0
2011-09-21 14:30:00,9.6,9.62,9.46,9.47,85300.0,7.5878,7.6036,7.4771,7.485,85300.0
2011-09-21 15:00:00,9.46,9.53,9.43,9.47,96000.0,7.4771,7.5325,7.4534,7.485,96000.0
2011-09-21 15:30:00,9.47,9.49,9.37,9.38,245500.0,7.485,7.5008,7.406,7.4139,245500.0
2011-09-22 09:30:00,9.1,9.2,9.03,9.04,60600.0,7.1926,7.2716,7.1373,7.1452,60600.0
2011-09-22 10:00:00,9.04,9.35,9.04,9.27,94400.0,7.1452,7.3902,7.1452,7.327,94400.0
2011-09-22 10:30:00,9.26,9.34,9.24,9.25,80600.0,7.3191,7.3823,7.3032,7.3111,80600.0
2011-09-22 11:00:00,9.24,9.29,9.24,9.26,46800.0,7.3032,7.3428,7.3032,7.3191,46800.0
2011-09-22 11:30:00,9.27,9.35,9.2,9.2,58700.0,7.327,7.3902,7.2716,7.2716,58700.0
2011-09-22 12:00:00,9.2,9.21,9.13,9.18,61500.0,7.2716,7.2795,7.2163,7.2558,61500.0
2011-09-22 12:30:00,9.19,9.27,9.17,9.25,32900.0,7.2637,7.327,7.2479,7.3111,32900.0
2011-09-22 13:00:00,9.26,9.27,9.17,9.23,96100.0,7.3191,7.327,7.2479,7.2953,96100.0
2011-09-22 13:30:00,9.22,9.25,9.16,9.16,131400.0,7.2874,7.3111,7.24,7.24,131400.0
2011-09-22 14:00:00,9.16,9.29,9.14,9.23,141100.0,7.24,7.3428,7.2242,7.2953,141100.0
2011-09-22 14:30:00,9.22,9.23,9.14,9.16,138300.0,7.2874,7.2953,7.2242,7.24,138300.0
2011-09-22 15:00:00,9.16,9.17,9.06,9.12,175300.0,7.24,7.2479,7.161,7.2084,175300.0
2011-09-22 15:30:00,9.12,9.33,9.1,9.28,473200.0,7.2084,7.3744,7.1926,7.3349,473200.0
2011-09-23 09:30:00,9.26,9.41,9.22,9.36,62500.0,7.3191,7.4376,7.2874,7.3981,62500.0
2011-09-23 10:00:00,9.35,9.37,9.27,9.37,55100.0,7.3902,7.406,7.327,7.406,55100.0
2011-09-23 10:30:00,9.37,9.44,9.34,9.41,39600.0,7.406,7.4613,7.3823,7.4376,39600.0
2011-09-23 11:00:00,9.42,9.46,9.39,9.45,29600.0,7.4455,7.4771,7.4218,7.4692,29600.0
2011-09-23 11:30:00,9.44,9.44,9.36,9.4,27600.0,7.4613,7.4613,7.3981,7.4297,27600.0
2011-09-23 12:00:00,9.4,9.44,9.36,9.36,24000.0,7.4297,7.4613,7.3981,7.3981,24000.0
2011-09-23 12:30:00,9.36,9.41,9.32,9.35,42500.0,7.3981,7.4376,7.3665,7.3902,42500.0
2011-09-23 13:00:00,9.35,9.4,9.32,9.39,32900.0,7.3902,7.4297,7.3665,7.4218,32900.0
2011-09-23 13:30:00,9.38,9.47,9.38,9.46,56600.0,7.4139,7.485,7.4139,7.4771,56600.0
2011-09-23 14:00:00,9.47,9.48,9.38,9.4,26600.0,7.485,7.4929,7.4139,7.4297,26600.0
2011-09-23 14:30:00,9.39,9.43,9.38,9.38,47900.0,7.4218,7.4534,7.4139,7.4139,47900.0
2011-09-23 15:00:00,9.38,9.48,9.38,9.47,98000.0,7.4139,7.4929,7.4139,7.485,98000.0
2011-09-23 15:30:00,9.47,9.49,9.4,9.48,198500.0,7.485,7.5008,7.4297,7.4929,198500.0
2011-09-26 09:30:00,9.52,9.54,9.37,9.37,44600.0,7.5246,7.5404,7.406,7.406,44600.0
2011-09-26 10:00:00,9.38,9.43,9.33,9.43,56300.0,7.4139,7.4534,7.3744,7.4534,56300.0
2011-09-26 10:30:00,9.42,9.45,9.34,9.42,37700.0,7.4455,7.4692,7.3823,7.4455,37700.0
2011-09-26 11:00:00,9.44,9.52,9.43,9.52,28300.0,7.4613,7.5246,7.4534,7.5246,28300.0
2011-09-26 11:30:00,9.51,9.56,9.48,9.55,24300.0,7.5167,7.5562,7.4929,7.5483,24300.0
2011-09-26 12:00:00,9.54,9.54,9.48,9.5,18900.0,7.5404,7.5404,7.4929,7.5087,18900.0
2011-09-26 12:30:00,9.5,9.5,9.41,9.45,26300.0,7.5087,7.5087,7.4376,7.4692,26300.0
2011-09-26 13:00:00,9.44,9.48,9.4,9.46,38300.0,7.4613,7.4929,7.4297,7.4771,38300.0
2011-09-26 13:30:00,9.46,9.49,9.41,9.48,35600.0,7.4771,7.5008,7.4376,7.4929,35600.0
2011-09-26 14:00:00,9.48,9.55,9.47,9.5,44700.0,7.4929,7.5483,7.485,7.5087,44700.0
2011-09-26 14:30:00,9.5,9.55,9.48,9.53,38100.0,7.5087,7.5483,7.4929,7.5325,38100.0
2011-09-26 15:00:00,9.54,9.57,9.52,9.55,32500.0,7.5404,7.5641,7.5246,7.5483,32500.0
2011-09-26 15:30:00,9.55,9.61,9.53,9.61,79300.0,7.5483,7.5957,7.5325,7.5957,79300.0
2011-09-27 09:30:00,9.82,9.89,9.75,9.87,41000.0,7.7617,7.817,7.7063,7.8012,41000.0
2011-09-27 10:00:00,9.87,9.93,9.83,9.93,68300.0,7.8012,7.8486,7.7696,7.8486,68300.0
2011-09-27 10:30:00,9.93,9.99,9.9,9.97,61600.0,7.8486,7.896,7.8249,7.8802,61600.0
2011-09-27 11:00:00,9.96,9.97,9.9,9.93,46500.0,7.8723,7.8802,7.8249,7.8486,46500.0
2011-09-27 11:30:00,9.92,9.93,9.88,9.9,32900.0,7.8407,7.8486,7.8091,7.8249,32900.0
2011-09-27 12:00:00,9.9,9.95,9.89,9.93,83100.0,7.8249,7.8644,7.817,7.8486,83100.0
2011-09-27 12:30:00,9.93,9.94,9.9,9.93,17600.0,7.8486,7.8565,7.8249,7.8486,17600.0
2011-09-27 13:00:00,9.94,9.97,9.91,9.95,52400.0,7.8565,7.8802,7.8328,7.8644,52400.0
2011-09-27 13:30:00,9.95,10.0,9.93,10.0,37100.0,7.8644,7.9039,7.8486,7.9039,37100.0
2011-09-27 14:00:00,9.99,10.01,9.97,9.99,51300.0,7.896,7.9118,7.8802,7.896,51300.0
2011-09-27 14:30:00,9.99,10.02,9.96,9.97,21200.0,7.896,7.9198,7.8723,7.8802,21200.0
2011-09-27 15:00:00,9.98,9.98,9.81,9.83,52300.0,7.8881,7.8881,7.7538,7.7696,52300.0
2011-09-27 15:30:00,9.83,9.87,9.71,9.78,220500.0,7.7696,7.8012,7.6747,7.7301,220500.0
2011-09-28 09:30:00,9.78,9.8,9.63,9.79,38200.0,7.7301,7.7459,7.6115,7.738,38200.0
2011-09-28 10:00:00,9.78,9.81,9.64,9.67,41000.0,7.7301,7.7538,7.6194,7.6431,41000.0
2011-09-28 10:30:00,9.66,9.7,9.61,9.65,42300.0,7.6352,7.6668,7.5957,7.6273,42300.0
2011-09-28 11:00:00,9.66,9.66,9.53,9.55,71000.0,7.6352,7.6352,7.5325,7.5483,71000.0
2011-09-28 11:30:00,9.55,9.59,9.47,9.55,67700.0,7.5483,7.5799,7.485,7.5483,67700.0
2011-09-28 12:00:00,9.56,9.56,9.45,9.52,52600.0,7.5562,7.5562,7.4692,7.5246,52600.0
2011-09-28 12:30:00,9.51,9.53,9.47,9.52,38500.0,7.5167,7.5325,7.485,7.5246,38500.0
2011-09-28 13:00:00,9.51,9.53,9.4,9.42,51400.0,7.5167,7.5325,7.4297,7.4455,51400.0
2011-09-28 13:30:00,9.41,9.45,9.37,9.38,74700.0,7.4376,7.4692,7.406,7.4139,74700.0
2011-09-28 14:00:00,9.37,9.41,9.34,9.38,84600.0,7.406,7.4376,7.3823,7.4139,84600.0
2011-09-28 14:30:00,9.38,9.43,9.36,9.43,69500.0,7.4139,7.4534,7.3981,7.4534,69500.0
2011-09-28 15:00:00,9.42,9.45,9.38,9.38,101800.0,7.4455,7.4692,7.4139,7.4139,101800.0
2011-09-28 15:30:00,9.38,9.41,9.33,9.4,300500.0,7.4139,7.4376,7.3744,7.4297,300500.0
2011-09-29 09:30:00,9.62,9.67,9.49,9.53,38700.0,7.6036,7.6431,7.5008,7.5325,38700.0
2011-09-29 10:00:00,9.53,9.55,9.42,9.42,21800.0,7.5325,7.5483,7.4455,7.4455,21800.0
2011-09-29 10:30:00,9.43,9.5,9.41,9.45,44600.0,7.4534,7.5087,7.4376,7.4692,44600.0
2011-09-29 11:00:00,9.45,9.49,9.42,9.49,32600.0,7.4692,7.5008,7.4455,7.5008,32600.0
2011-09-29 11:30:00,9.48,9.55,9.46,9.52,23500.0,7.4929,7.5483,7.4771,7.5246,23500.0
2011-09-29 12:00:00,9.52,9.56,9.51,9.55,35400.0,7.5246,7.5562,7.5167,7.5483,35400.0
2011-09-29 12:30:00,9.55,9.55,9.48,9.5,38400.0,7.5483,7.5483,7.4929,7.5087,38400.0
2011-09-29 13:00:00,9.5,9.53,9.43,9.44,33200.0,7.5087,7.5325,7.4534,7.4613,33200.0
2011-09-29 13:30:00,9.43,9.43,9.35,9.39,92300.0,7.4534,7.4534,7.3902,7.4218,92300.0
2011-09-29 14:00:00,9.39,9.39,9.27,9.35,77800.0,7.4218,7.4218,7.327,7.3902,77800.0
2011-09-29 14:30:00,9.34,9.39,9.28,9.36,77000.0,7.3823,7.4218,7.3349,7.3981,77000.0
2011-09-29 15:00:00,9.37,9.39,9.28,9.38,87900.0,7.406,7.4218,7.3349,7.4139,87900.0
2011-09-29 15:30:00,9.38,9.51,9.36,9.51,262400.0,7.4139,7.5167,7.3981,7.5167,262400.0
2011-09-30 09:30:00,9.32,9.45,9.27,9.3,69300.0,7.3665,7.4692,7.327,7.3507,69300.0
2011-09-30 10:00:00,9.29,9.48,9.29,9.44,59400.0,7.3428,7.4929,7.3428,7.4613,59400.0
2011-09-30 10:30:00,9.45,9.53,9.44,9.52,102900.0,7.4692,7.5325,7.4613,7.5246,102900.0
2011-09-30 11:00:00,9.51,9.54,9.48,9.49,37800.0,7.5167,7.5404,7.4929,7.5008,37800.0
2011-09-30 11:30:00,9.49,9.52,9.44,9.48,50100.0,7.5008,7.5246,7.4613,7.4929,50100.0
2011-09-30 12:00:00,9.48,9.49,9.43,9.44,28600.0,7.4929,7.5008,7.4534,7.4613,28600.0
2011-09-30 12:30:00,9.43,9.46,9.38,9.41,36500.0,7.4534,7.4771,7.4139,7.4376,36500.0
2011-09-30 13:00:00,9.41,9.44,9.38,9.44,32300.0,7.4376,7.4613,7.4139,7.4613,32300.0
2011-09-30 13:30:00,9.44,9.48,9.42,9.43,39100.0,7.4613,7.4929,7.4455,7.4534,39100.0
2011-09-30 14:00:00,9.43,9.43,9.28,9.3,91600.0,7.4534,7.4534,7.3349,7.3507,91600.0
2011-09-30 14:30:00,9.3,9.33,9.25,9.32,78900.0,7.3507,7.3744,7.3111,7.3665,78900.0
2011-09-30 15:00:00,9.32,9.36,9.29,9.32,118100.0,7.3665,7.3981,7.3428,7.3665,118100.0
2011-09-30 15:30:00,9.31,9.31,9.17,9.18,382100.0,7.3586,7.3586,7.2479,7.2558,382100.0
2011-10-03 09:30:00,9.06,9.19,9.03,9.08,50900.0,7.161,7.2637,7.1373,7.1768,50900.0
2011-10-03 10:00:00,9.07,9.33,9.06,9.19,48200.0,7.1689,7.3744,7.161,7.2637,48200.0
2011-10-03 10:30:00,9.21,9.21,9.1,9.15,57400.0,7.2795,7.2795,7.1926,7.2321,57400.0
2011-10-03 11:00:00,9.14,9.21,9.1,9.17,29300.0,7.2242,7.2795,7.1926,7.2479,29300.0
2011-10-03 11:30:00,9.15,9.19,9.08,9.15,69700.0,7.2321,7.2637,7.1768,7.2321,69700.0
2011-10-03 12:00:00,9.16,9.17,8.99,9.02,60900.0,7.24,7.2479,7.1056,7.1294,60900.0
2011-10-03 12:30:00,9.02,9.03,8.89,8.9,53500.0,7.1294,7.1373,7.0266,7.0345,53500.0
2011-10-03 13:00:00,8.89,8.9,8.8,8.89,162400.0,7.0266,7.0345,6.9555,7.0266,162400.0
2011-10-03 13:30:00,8.9,8.9,8.77,8.81,125800.0,7.0345,7.0345,6.9318,6.9634,125800.0
2011-10-03 14:00:00,8.81,8.9,8.77,8.8,147700.0,6.9634,7.0345,6.9318,6.9555,147700.0
2011-10-03 14:30:00,8.8,8.82,8.73,8.79,123500.0,6.9555,6.9713,6.9001,6.9476,123500.0
2011-10-03 15:00:00,8.79,8.84,8.71,8.73,101600.0,6.9476,6.9871,6.8843,6.9001,101600.0
2011-10-03 15:30:00,8.73,8.83,8.68,8.68,306900.0,6.9001,6.9792,6.8606,6.8606,306900.0
2011-10-04 09:30:00,8.6,8.69,8.54,8.6,110200.0,6.7974,6.8685,6.75,6.7974,110200.0
2011-10-04 10:00:00,8.61,8.76,8.53,8.73,160600.0,6.8053,6.9239,6.7421,6.9001,160600.0
2011-10-04 10:30:00,8.72,8.89,8.72,8.82,54900.0,6.8922,7.0266,6.8922,6.9713,54900.0
2011-10-04 11:00:00,8.83,8.91,8.8,8.82,52500.0,6.9792,7.0424,6.9555,6.9713,52500.0
2011-10-04 11:30:00,8.82,8.87,8.74,8.84,47600.0,6.9713,7.0108,6.908,6.9871,47600.0
2011-10-04 12:00:00,8.85,8.97,8.84,8.86,44000.0,6.995,7.0898,6.9871,7.0029,44000.0
2011-10-04 12:30:00,8.86,8.92,8.81,8.83,43900.0,7.0029,7.0503,6.9634,6.9792,43900.0
2011-10-04 13:00:00,8.83,8.84,8.75,8.8,44000.0,6.9792,6.9871,6.916,6.9555,44000.0
2011-10-04 13:30:00,8.79,8.83,8.73,8.74,44000.0,6.9476,6.9792,6.9001,6.908,44000.0
2011-10-04 14:00:00,8.74,8.8,8.68,8.76,58900.0,6.908,6.9555,6.8606,6.9239,58900.0
2011-10-04 14:30:00,8.76,8.83,8.68,8.71,77300.0,6.9239,6.9792,6.8606,6.8843,77300.0
2011-10-04 15:00:00,8.7,8.83,8.65,8.8,133200.0,6.8764,6.9792,6.8369,6.9555,133200.0
2011-10-04 15:30:00,8.8,9.15,8.78,9.11,320500.0,6.9555,7.2321,6.9397,7.2005,320500.0
2011-10-05 09:30:00,9.15,9.2,9.03,9.08,29800.0,7.2321,7.2716,7.1373,7.1768,29800.0
2011-10-05 10:00:00,9.06,9.26,9.04,9.23,53700.0,7.161,7.3191,7.1452,7.2953,53700.0
2011-10-05 10:30:00,9.23,9.28,9.19,9.24,32800.0,7.2953,7.3349,7.2637,7.3032,32800.0
2011-10-05 11:00:00,9.24,9.25,9.15,9.18,35400.0,7.3032,7.3111,7.2321,7.2558,35400.0
2011-10-05 11:30:00,9.19,9.27,9.19,9.25,22600.0,7.2637,7.327,7.2637,7.3111,22600.0
2011-10-05 12:00:00,9.25,9.27,9.17,9.17,21800.0,7.3111,7.327,7.2479,7.2479,21800.0
2011-10-05 12:30:00,9.15,9.18,9.13,9.16,22300.0,7.2321,7.2558,7.2163,7.24,22300.0
2011-10-05 13:00:00,9.17,9.23,9.14,9.19,29200.0,7.2479,7.2953,7.2242,7.2637,29200.0
2011-10-05 13:30:00,9.19,9.23,9.16,9.21,31600.0,7.2637,7.2953,7.24,7.2795,31600.0
2011-10-05 14:00:00,9.21,9.25,9.18,9.24,44400.0,7.2795,7.3111,7.2558,7.3032,44400.0
2011-10-05 14:30:00,9.25,9.28,9.15,9.26,50600.0,7.3111,7.3349,7.2321,7.3191,50600.0
2011-10-05 15:00:00,9.26,9.3,9.21,9.26,84000.0,7.3191,7.3507,7.2795,7.3191,84000.0
2011-10-05 15:30:00,9.28,9.4,9.28,9.3,168900.0,7.3349,7.4297,7.3349,7.3507,168900.0
2011-10-06 09:30:00,9.33,9.46,9.31,9.34,34100.0,7.3744,7.4771,7.3586,7.3823,34100.0
2011-10-06 10:00:00,9.34,9.45,9.31,9.43,89600.0,7.3823,7.4692,7.3586,7.4534,89600.0
2011-10-06 10:30:00,9.43,9.49,9.38,9.4,48800.0,7.4534,7.5008,7.4139,7.4297,48800.0
2011-10-06 11:00:00,9.39,9.45,9.39,9.44,34400.0,7.4218,7.4692,7.4218,7.4613,34400.0
2011-10-06 11:30:00,9.45,9.51,9.44,9.48,25100.0,7.4692,7.5167,7.4613,7.4929,25100.0
2011-10-06 12:00:00,9.49,9.53,9.47,9.52,24300.0,7.5008,7.5325,7.485,7.5246,24300.0
2011-10-06 12:30:00,9.53,9.53,9.5,9.51,28100.0,7.5325,7.5325,7.5087,7.5167,28100.0
2011-10-06 13:00:00,9.51,9.56,9.48,9.49,55400.0,7.5167,7.5562,7.4929,7.5008,55400.0
2011-10-06 13:30:00,9.49,9.53,9.46,9.52,35000.0,7.5008,7.5325,7.4771,7.5246,35000.0
2011-10-06 14:00:00,9.52,9.59,9.49,9.57,45600.0,7.5246,7.5799,7.5008,7.5641,45600.0
2011-10-06 14:30:00,9.58,9.59,9.53,9.56,51300.0,7.572,7.5799,7.5325,7.5562,51300.0
2011-10-06 15:00:00,9.57,9.57,9.51,9.51,80700.0,7.5641,7.5641,7.5167,7.5167,80700.0
2011-10-06 15:30:00,9.51,9.58,9.51,9.57,191100.0,7.5167,7.572,7.5167,7.5641,191100.0
2011-10-07 09:30:00,9.64,9.65,9.49,9.52,68600.0,7.6194,7.6273,7.5008,7.5246,68600.0
2011-10-07 10:00:00,9.55,9.68,9.51,9.59,37100.0,7.5483,7.651,7.5167,7.5799,37100.0
2011-10-07 10:30:00,9.6,9.65,9.55,9.55,39000.0,7.5878,7.6273,7.5483,7.5483,39000.0
2011-10-07 11:00:00,9.54,9.56,9.46,9.52,32700.0,7.5404,7.5562,7.4771,7.5246,32700.0
2011-10-07 11:30:00,9.53,9.56,9.48,9.56,82100.0,7.5325,7.5562,7.4929,7.5562,82100.0
2011-10-07 12:00:00,9.56,9.58,9.43,9.49,79600.0,7.5562,7.572,7.4534,7.5008,79600.0
2011-10-07 12:30:00,9.49,9.53,9.43,9.45,52400.0,7.5008,7.5325,7.4534,7.4692,52400.0
2011-10-07 13:00:00,9.45,9.46,9.4,9.42,89300.0,7.4692,7.4771,7.4297,7.4455,89300.0
2011-10-07 13:30:00,9.43,9.46,9.4,9.46,62200.0,7.4534,7.4771,7.4297,7.4771,62200.0
2011-10-07 14:00:00,9.46,9.51,9.44,9.45,85800.0,7.4771,7.5167,7.4613,7.4692,85800.0
2011-10-07 14:30:00,9.44,9.49,9.41,9.46,69200.0,7.4613,7.5008,7.4376,7.4771,69200.0
2011-10-07 15:00:00,9.46,9.56,9.43,9.55,113100.0,7.4771,7.5562,7.4534,7.5483,113100.0
2011-10-07 15:30:00,9.55,9.58,9.36,9.38,280500.0,7.5483,7.572,7.3981,7.4139,280500.0
2011-10-10 09:30:00,9.52,9.59,9.43,9.59,67200.0,7.5246,7.5799,7.4534,7.5799,67200.0
2011-10-10 10:00:00,9.58,9.64,9.56,9.62,48400.0,7.572,7.6194,7.5562,7.6036,48400.0
2011-10-10 10:30:00,9.63,9.68,9.59,9.6,52600.0,7.6115,7.651,7.5799,7.5878,52600.0
2011-10-10 11:00:00,9.6,9.62,9.57,9.61,50100.0,7.5878,7.6036,7.5641,7.5957,50100.0
2011-10-10 11:30:00,9.62,9.65,9.61,9.65,34600.0,7.6036,7.6273,7.5957,7.6273,34600.0
2011-10-10 12:00:00,9.66,9.67,9.63,9.65,14400.0,7.6352,7.6431,7.6115,7.6273,14400.0
2011-10-10 12:30:00,9.65,9.68,9.64,9.65,20900.0,7.6273,7.651,7.6194,7.6273,20900.0
2011-10-10 13:00:00,9.65,9.72,9.64,9.7,19900.0,7.6273,7.6826,7.6194,7.6668,19900.0
2011-10-10 13:30:00,9.7,9.7,9.66,9.68,36700.0,7.6668,7.6668,7.6352,7.651,36700.0
2011-10-10 14:00:00,9.67,9.68,9.65,9.67,18100.0,7.6431,7.651,7.6273,7.6431,18100.0
2011-10-10 14:30:00,9.67,9.68,9.64,9.64,48100.0,7.6431,7.651,7.6194,7.6194,48100.0
2011-10-10 15:00:00,9.64,9.64,9.56,9.6,63800.0,7.6194,7.6194,7.5562,7.5878,63800.0
2011-10-10 15:30:00,9.59,9.73,9.56,9.73,128600.0,7.5799,7.6905,7.5562,7.6905,128600.0
2011-10-11 09:30:00,9.63,9.72,9.59,9.72,27900.0,7.6115,7.6826,7.5799,7.6826,27900.0
2011-10-11 10:00:00,9.69,9.77,9.66,9.74,19200.0,7.6589,7.7222,7.6352,7.6984,19200.0
2011-10-11 10:30:00,9.75,9.82,9.73,9.74,23000.0,7.7063,7.7617,7.6905,7.6984,23000.0
2011-10-11 11:00:00,9.75,9.76,9.7,9.73,24500.0,7.7063,7.7143,7.6668,7.6905,24500.0
2011-10-11 11:30:00,9.73,9.78,9.73,9.77,22800.0,7.6905,7.7301,7.6905,7.7222,22800.0
2011-10-11 12:00:00,9.77,9.77,9.72,9.74,18700.0,7.7222,7.7222,7.6826,7.6984,18700.0
2011-10-11 12:30:00,9.74,9.74,9.68,9.72,18300.0,7.6984,7.6984,7.651,7.6826,18300.0
2011-10-11 13:00:00,9.72,9.76,9.64,9.75,37600.0,7.6826,7.7143,7.6194,7.7063,37600.0
2011-10-11 13:30:00,9.76,9.8,9.71,9.8,28200.0,7.7143,7.7459,7.6747,7.7459,28200.0
2011-10-11 14:00:00,9.8,9.81,9.72,9.73,90700.0,7.7459,7.7538,7.6826,7.6905,90700.0
2011-10-11 14:30:00,9.74,9.76,9.7,9.72,45900.0,7.6984,7.7143,7.6668,7.6826,45900.0
2011-10-11 15:00:00,9.73,9.75,9.65,9.66,129000.0,7.6905,7.7063,7.6273,7.6352,129000.0
2011-10-11 15:30:00,9.65,9.73,9.65,9.69,233800.0,7.6273,7.6905,7.6273,7.6589,233800.0
2011-10-12 09:30:00,9.72,9.85,9.64,9.85,39200.0,7.7215,7.8248,7.658,7.8248,39200.0
2011-10-12 10:00:00,9.85,9.86,9.78,9.84,57600.0,7.8248,7.8327,7.7692,7.8168,57600.0
2011-10-12 10:30:00,9.83,9.89,9.83,9.88,60600.0,7.8089,7.8566,7.8089,7.8486,60600.0
2011-10-12 11:00:00,9.88,9.9,9.86,9.89,26800.0,7.8486,7.8645,7.8327,7.8566,26800.0
2011-10-12 11:30:00,9.89,9.92,9.88,9.88,24700.0,7.8566,7.8804,7.8486,7.8486,24700.0
2011-10-12 12:00:00,9.88,9.91,9.87,9.91,32300.0,7.8486,7.8724,7.8407,7.8724,32300.0
2011-10-12 12:30:00,9.91,9.95,9.89,9.94,26500.0,7.8724,7.9042,7.8566,7.8963,26500.0
2011-10-12 13:00:00,9.95,9.97,9.91,9.92,56500.0,7.9042,7.9201,7.8724,7.8804,56500.0
2011-10-12 13:30:00,9.92,9.95,9.9,9.93,26500.0,7.8804,7.9042,7.8645,7.8883,26500.0
2011-10-12 14:00:00,9.94,10.0,9.92,10.0,50100.0,7.8963,7.9439,7.8804,7.9439,50100.0
2011-10-12 14:30:00,10.0,10.02,9.91,9.92,57000.0,7.9439,7.9598,7.8724,7.8804,57000.0
2011-10-12 15:00:00,9.93,9.97,9.9,9.96,64800.0,7.8883,7.9201,7.8645,7.9122,64800.0
2011-10-12 15:30:00,9.95,9.99,9.86,9.89,163000.0,7.9042,7.936,7.8327,7.8566,163000.0
2011-10-13 09:30:00,9.79,9.91,9.77,9.9,71300.0,7.7771,7.8724,7.7612,7.8645,71300.0
2011-10-13 10:00:00,9.89,9.96,9.88,9.95,46200.0,7.8566,7.9122,7.8486,7.9042,46200.0
2011-10-13 10:30:00,9.94,9.97,9.82,9.82,14800.0,7.8963,7.9201,7.801,7.801,14800.0
2011-10-13 11:00:00,9.8,9.86,9.78,9.79,24700.0,7.7851,7.8327,7.7692,7.7771,24700.0
2011-10-13 11:30:00,9.8,9.87,9.79,9.85,18300.0,7.7851,7.8407,7.7771,7.8248,18300.0
2011-10-13 12:00:00,9.86,9.88,9.83,9.83,18000.0,7.8327,7.8486,7.8089,7.8089,18000.0
2011-10-13 12:30:00,9.83,9.87,9.81,9.87,14600.0,7.8089,7.8407,7.793,7.8407,14600.0
2011-10-13 13:00:00,9.86,9.95,9.84,9.95,27900.0,7.8327,7.9042,7.8168,7.9042,27900.0
2011-10-13 13:30:00,9.94,9.97,9.91,9.92,25400.0,7.8963,7.9201,7.8724,7.8804,25400.0
2011-10-13 14:00:00,9.92,9.93,9.88,9.89,16900.0,7.8804,7.8883,7.8486,7.8566,16900.0
2011-10-13 14:30:00,9.89,9.99,9.89,9.96,38600.0,7.8566,7.936,7.8566,7.9122,38600.0
2011-10-13 15:00:00,9.95,10.0,9.91,9.93,45600.0,7.9042,7.9439,7.8724,7.8883,45600.0
2011-10-13 15:30:00,9.92,9.96,9.9,9.95,116600.0,7.8804,7.9122,7.8645,7.9042,116600.0
2011-10-14 09:30:00,10.06,10.08,10.01,10.02,43900.0,7.9916,8.0075,7.9519,7.9598,43900.0
2011-10-14 10:00:00,10.02,10.03,9.96,9.98,26900.0,7.9598,7.9678,7.9122,7.9281,26900.0
2011-10-14 10:30:00,9.98,9.99,9.94,9.98,40000.0,7.9281,7.936,7.8963,7.9281,40000.0
2011-10-14 11:00:00,9.98,10.0,9.93,9.94,66500.0,7.9281,7.9439,7.8883,7.8963,66500.0
2011-10-14 11:30:00,9.94,9.99,9.94,9.94,27100.0,7.8963,7.936,7.8963,7.8963,27100.0
2011-10-14 12:00:00,9.95,9.95,9.89,9.9,29300.0,7.9042,7.9042,7.8566,7.8645,29300.0
2011-10-14 12:30:00,9.9,9.91,9.89,9.9,20600.0,7.8645,7.8724,7.8566,7.8645,20600.0
2011-10-14 13:00:00,9.9,9.96,9.88,9.95,37500.0,7.8645,7.9122,7.8486,7.9042,37500.0
2011-10-14 13:30:00,9.96,10.06,9.95,10.06,44600.0,7.9122,7.9916,7.9042,7.9916,44600.0
2011-10-14 14:00:00,10.06,10.1,10.04,10.1,65100.0,7.9916,8.0234,7.9757,8.0234,65100.0
2011-10-14 14:30:00,10.09,10.1,10.05,10.1,34300.0,8.0154,8.0234,7.9837,8.0234,34300.0
2011-10-14 15:00:00,10.09,10.11,10.07,10.09,49500.0,8.0154,8.0313,7.9996,8.0154,49500.0
2011-10-14 15:30:00,10.09,10.13,10.01,10.08,188100.0,8.0154,8.0472,7.9519,8.0075,188100.0
2011-10-17 09:30:00,9.96,10.06,9.93,10.0,30700.0,7.9122,7.9916,7.8883,7.9439,30700.0
2011-10-17 10:00:00,9.99,9.99,9.89,9.9,21300.0,7.936,7.936,7.8566,7.8645,21300.0
2011-10-17 10:30:00,9.9,9.92,9.82,9.84,35200.0,7.8645,7.8804,7.801,7.8168,35200.0
2011-10-17 11:00:00,9.85,9.89,9.84,9.87,30800.0,7.8248,7.8566,7.8168,7.8407,30800.0
2011-10-17 11:30:00,9.89,9.9,9.82,9.84,41800.0,7.8566,7.8645,7.801,7.8168,41800.0
2011-10-17 12:00:00,9.83,9.84,9.79,9.83,20400.0,7.8089,7.8168,7.7771,7.8089,20400.0
2011-10-17 12:30:00,9.83,9.84,9.78,9.79,31200.0,7.8089,7.8168,7.7692,7.7771,31200.0
2011-10-17 13:00:00,9.79,9.83,9.78,9.81,28500.0,7.7771,7.8089,7.7692,7.793,28500.0
2011-10-17 13:30:00,9.81,9.81,9.76,9.79,41400.0,7.793,7.793,7.7533,7.7771,41400.0
2011-10-17 14:00:00,9.79,9.79,9.75,9.75,22500.0,7.7771,7.7771,7.7453,7.7453,22500.0
2011-10-17 14:30:00,9.75,9.77,9.72,9.77,47800.0,7.7453,7.7612,7.7215,7.7612,47800.0
2011-10-17 15:00:00,9.77,9.81,9.76,9.77,32400.0,7.7612,7.793,7.7533,7.7612,32400.0
2011-10-17 15:30:00,9.78,9.8,9.68,9.71,243900.0,7.7692,7.7851,7.6897,7.7136,243900.0
2011-10-18 09:30:00,9.72,9.73,9.59,9.61,50200.0,7.7215,7.7295,7.6182,7.6341,50200.0
2011-10-18 10:00:00,9.63,9.82,9.59,9.82,33600.0,7.65,7.801,7.6182,7.801,33600.0
2011-10-18 10:30:00,9.83,9.89,9.8,9.87,27200.0,7.8089,7.8566,7.7851,7.8407,27200.0
2011-10-18 11:00:00,9.88,9.88,9.83,9.83,23000.0,7.8486,7.8486,7.8089,7.8089,23000.0
2011-10-18 11:30:00,9.84,9.95,9.84,9.92,33600.0,7.8168,7.9042,7.8168,7.8804,33600.0
2011-10-18 12:00:00,9.92,9.94,9.87,9.87,12400.0,7.8804,7.8963,7.8407,7.8407,12400.0
2011-10-18 12:30:00,9.87,9.93,9.87,9.91,15000.0,7.8407,7.8883,7.8407,7.8724,15000.0
2011-10-18 13:00:00,9.91,9.91,9.85,9.89,11400.0,7.8724,7.8724,7.8248,7.8566,11400.0
2011-10-18 13:30:00,9.9,9.91,9.84,9.87,19000.0,7.8645,7.8724,7.8168,7.8407,19000.0
2011-10-18 14:00:00,9.88,9.92,9.86,9.91,19800.0,7.8486,7.8804,7.8327,7.8724,19800.0
2011-10-18 14:30:00,9.92,9.94,9.85,9.88,36500.0,7.8804,7.8963,7.8248,7.8486,36500.0
2011-10-18 15:00:00,9.89,10.07,9.89,9.96,79800.0,7.8566,7.9996,7.8566,7.9122,79800.0
2011-10-18 15:30:00,9.97,10.02,9.91,9.97,254900.0,7.9201,7.9598,7.8724,7.9201,254900.0
2011-10-19 09:30:00,9.94,10.04,9.94,10.03,23300.0,7.8963,7.9757,7.8963,7.9678,23300.0
2011-10-19 10:00:00,10.04,10.1,9.98,10.08,61800.0,7.9757,8.0234,7.9281,8.0075,61800.0
2011-10-19 10:30:00,10.09,10.09,9.97,9.98,74400.0,8.0154,8.0154,7.9201,7.9281,74400.0
2011-10-19 11:00:00,9.97,10.01,9.94,10.01,27400.0,7.9201,7.9519,7.8963,7.9519,27400.0
2011-10-19 11:30:00,10.0,10.03,9.95,9.95,25100.0,7.9439,7.9678,7.9042,7.9042,25100.0
2011-10-19 12:00:00,9.96,10.01,9.93,10.01,48100.0,7.9122,7.9519,7.8883,7.9519,48100.0
2011-10-19 12:30:00,10.02,10.03,9.97,10.01,41300.0,7.9598,7.9678,7.9201,7.9519,41300.0
2011-10-19 13:00:00,10.01,10.04,10.0,10.01,32700.0,7.9519,7.9757,7.9439,7.9519,32700.0
2011-10-19 13:30:00,10.01,10.01,9.93,9.97,22100.0,7.9519,7.9519,7.8883,7.9201,22100.0
2011-10-19 14:00:00,9.97,9.98,9.8,9.8,46300.0,7.9201,7.9281,7.7851,7.7851,46300.0
2011-10-19 14:30:00,9.8,9.85,9.77,9.79,45500.0,7.7851,7.8248,7.7612,7.7771,45500.0
2011-10-19 15:00:00,9.79,9.82,9.76,9.78,58000.0,7.7771,7.801,7.7533,7.7692,58000.0
2011-10-19 15:30:00,9.77,9.84,9.73,9.78,122300.0,7.7612,7.8168,7.7295,7.7692,122300.0
2011-10-20 09:30:00,9.79,9.81,9.68,9.75,65600.0,7.7771,7.793,7.6897,7.7453,65600.0
2011-10-20 10:00:00,9.76,9.89,9.76,9.85,39200.0,7.7533,7.8566,7.7533,7.8248,39200.0
2011-10-20 10:30:00,9.85,9.87,9.75,9.75,21100.0,7.8248,7.8407,7.7453,7.7453,21100.0
2011-10-20 11:00:00,9.75,9.75,9.7,9.74,29100.0,7.7453,7.7453,7.7056,7.7374,29100.0
2011-10-20 11:30:00,9.74,9.77,9.68,9.69,22200.0,7.7374,7.7612,7.6897,7.6977,22200.0
2011-10-20 12:00:00,9.7,9.72,9.64,9.66,30200.0,7.7056,7.7215,7.658,7.6739,30200.0
2011-10-20 12:30:00,9.66,9.73,9.66,9.73,15600.0,7.6739,7.7295,7.6739,7.7295,15600.0
2011-10-20 13:00:00,9.73,9.84,9.69,9.8,34000.0,7.7295,7.8168,7.6977,7.7851,34000.0
2011-10-20 13:30:00,9.8,9.83,9.76,9.79,30800.0,7.7851,7.8089,7.7533,7.7771,30800.0
2011-10-20 14:00:00,9.8,9.82,9.75,9.82,21400.0,7.7851,7.801,7.7453,7.801,21400.0
2011-10-20 14:30:00,9.81,9.93,9.8,9.9,67600.0,7.793,7.8883,7.7851,7.8645,67600.0
2011-10-20 15:00:00,9.9,9.9,9.81,9.84,35600.0,7.8645,7.8645,7.793,7.8168,35600.0
2011-10-20 15:30:00,9.83,9.88,9.81,9.87,71800.0,7.8089,7.8486,7.793,7.8407,71800.0
2011-10-21 09:30:00,9.9,10.08,9.88,10.05,40000.0,7.8645,8.0075,7.8486,7.9837,40000.0
2011-10-21 10:00:00,10.04,10.14,10.03,10.13,19800.0,7.9757,8.0552,7.9678,8.0472,19800.0
2011-10-21 10:30:00,10.14,10.17,10.12,10.16,41400.0,8.0552,8.079,8.0393,8.071,41400.0
2011-10-21 11:00:00,10.16,10.16,10.09,10.1,34300.0,8.071,8.071,8.0154,8.0234,34300.0
2011-10-21 11:30:00,10.1,10.13,10.09,10.13,9200.0,8.0234,8.0472,8.0154,8.0472,9200.0
2011-10-21 12:00:00,10.12,10.13,10.09,10.1,14100.0,8.0393,8.0472,8.0154,8.0234,14100.0
2011-10-21 12:30:00,10.09,10.1,10.08,10.1,18700.0,8.0154,8.0234,8.0075,8.0234,18700.0
2011-10-21 13:00:00,10.09,10.09,9.97,9.97,57900.0,8.0154,8.0154,7.9201,7.9201,57900.0
2011-10-21 13:30:00,9.96,10.0,9.93,9.96,32600.0,7.9122,7.9439,7.8883,7.9122,32600.0
2011-10-21 14:00:00,9.96,10.01,9.96,9.98,56200.0,7.9122,7.9519,7.9122,7.9281,56200.0
2011-10-21 14:30:00,9.97,10.0,9.96,10.0,27900.0,7.9201,7.9439,7.9122,7.9439,27900.0
2011-10-21 15:00:00,10.0,10.01,9.98,9.99,68500.0,7.9439,7.9519,7.9281,7.936,68500.0
2011-10-21 15:30:00,9.99,10.04,9.96,10.03,167500.0,7.936,7.9757,7.9122,7.9678,167500.0
2011-10-24 09:30:00,9.99,10.15,9.95,10.11,90000.0,7.936,8.0631,7.9042,8.0313,90000.0
2011-10-24 10:00:00,10.11,10.15,10.09,10.14,43600.0,8.0313,8.0631,8.0154,8.0552,43600.0
2011-10-24 10:30:00,10.14,10.22,10.14,10.21,21200.0,8.0552,8.1187,8.0552,8.1108,21200.0
2011-10-24 11:00:00,10.21,10.24,10.21,10.22,24200.0,8.1108,8.1346,8.1108,8.1187,24200.0
2011-10-24 11:30:00,10.22,10.24,10.18,10.21,81400.0,8.1187,8.1346,8.0869,8.1108,81400.0
2011-10-24 12:00:00,10.21,10.21,10.16,10.16,65400.0,8.1108,8.1108,8.071,8.071,65400.0
2011-10-24 12:30:00,10.16,10.16,10.09,10.1,71300.0,8.071,8.071,8.0154,8.0234,71300.0
2011-10-24 13:00:00,10.1,10.13,10.09,10.1,89900.0,8.0234,8.0472,8.0154,8.0234,89900.0
2011-10-24 13:30:00,10.1,10.11,10.0,10.1,169200.0,8.0234,8.0313,7.9439,8.0234,169200.0
2011-10-24 14:00:00,10.1,10.19,10.09,10.15,172300.0,8.0234,8.0949,8.0154,8.0631,172300.0
2011-10-24 14:30:00,10.15,10.16,10.07,10.1,130800.0,8.0631,8.071,7.9996,8.0234,130800.0
2011-10-24 15:00:00,10.1,10.16,10.08,10.1,144200.0,8.0234,8.071,8.0075,8.0234,144200.0
2011-10-24 15:30:00,10.1,10.2,10.09,10.19,232700.0,8.0234,8.1028,8.0154,8.0949,232700.0
2011-10-25 09:30:00,10.17,10.26,10.1,10.15,63100.0,8.079,8.1505,8.0234,8.0631,63100.0
2011-10-25 10:00:00,10.15,10.16,10.08,10.13,85200.0,8.0631,8.071,8.0075,8.0472,85200.0
2011-10-25 10:30:00,10.13,10.15,10.06,10.1,95900.0,8.0472,8.0631,7.9916,8.0234,95900.0
2011-10-25 11:00:00,10.1,10.13,10.09,10.12,82200.0,8.0234,8.0472,8.0154,8.0393,82200.0
2011-10-25 11:30:00,10.1,10.13,10.09,10.11,43900.0,8.0234,8.0472,8.0154,8.0313,43900.0
2011-10-25 12:00:00,10.11,10.18,10.1,10.17,69300.0,8.0313,8.0869,8.0234,8.079,69300.0
2011-10-25 12:30:00,10.19,10.19,10.15,10.17,17700.0,8.0949,8.0949,8.0631,8.079,17700.0
2011-10-25 13:00:00,10.17,10.25,10.17,10.22,37000.0,8.079,8.1425,8.079,8.1187,37000.0
2011-10-25 13:30:00,10.21,10.22,10.17,10.2,34600.0,8.1108,8.1187,8.079,8.1028,34600.0
2011-10-25 14:00:00,10.2,10.2,10.13,10.16,31800.0,8.1028,8.1028,8.0472,8.071,31800.0
2011-10-25 14:30:00,10.15,10.19,10.11,10.18,85600.0,8.0631,8.0949,8.0313,8.0869,85600.0
2011-10-25 15:00:00,10.18,10.21,10.12,10.16,66800.0,8.0869,8.1108,8.0393,8.071,66800.0
2011-10-25 15:30:00,10.16,10.19,10.08,10.1,127000.0,8.071,8.0949,8.0075,8.0234,127000.0
2011-10-26 09:30:00,10.21,10.26,10.13,10.13,47600.0,8.1108,8.1505,8.0472,8.0472,47600.0
2011-10-26 10:00:00,10.14,10.14,10.01,10.06,35300.0,8.0552,8.0552,7.9519,7.9916,35300.0
2011-10-26 10:30:00,10.06,10.06,9.93,9.98,40200.0,7.9916,7.9916,7.8883,7.9281,40200.0
2011-10-26 11:00:00,9.99,10.15,9.98,10.14,26400.0,7.936,8.0631,7.9281,8.0552,26400.0
2011-10-26 11:30:00,10.13,10.24,10.12,10.24,40200.0,8.0472,8.1346,8.0393,8.1346,40200.0
2011-10-26 12:00:00,10.23,10.24,10.18,10.2,29100.0,8.1267,8.1346,8.0869,8.1028,29100.0
2011-10-26 12:30:00,10.2,10.23,10.2,10.2,15000.0,8.1028,8.1267,8.1028,8.1028,15000.0
2011-10-26 13:00:00,10.19,10.2,10.13,10.2,18600.0,8.0949,8.1028,8.0472,8.1028,18600.0
2011-10-26 13:30:00,10.21,10.28,10.18,10.2,102100.0,8.1108,8.1664,8.0869,8.1028,102100.0
2011-10-26 14:00:00,10.21,10.25,10.18,10.24,71000.0,8.1108,8.1425,8.0869,8.1346,71000.0
2011-10-26 14:30:00,10.23,10.29,10.22,10.25,129900.0,8.1267,8.1743,8.1187,8.1425,129900.0
2011-10-26 15:00:00,10.25,10.3,10.24,10.3,63200.0,8.1425,8.1823,8.1346,8.1823,63200.0
2011-10-26 15:30:00,10.3,10.34,10.26,10.3,146900.0,8.1823,8.214,8.1505,8.1823,146900.0
2011-10-27 09:30:00,10.74,10.74,10.42,10.48,79500.0,8.5318,8.5318,8.2776,8.3253,79500.0
2011-10-27 10:00:00,10.48,10.54,10.45,10.5,69100.0,8.3253,8.3729,8.3014,8.3411,69100.0
2011-10-27 10:30:00,10.51,10.6,10.51,10.55,79000.0,8.3491,8.4206,8.3491,8.3809,79000.0
2011-10-27 11:00:00,10.56,10.57,10.39,10.53,138800.0,8.3888,8.3967,8.2538,8.365,138800.0
2011-10-27 11:30:00,10.53,10.54,10.46,10.46,119200.0,8.365,8.3729,8.3094,8.3094,119200.0
2011-10-27 12:00:00,10.47,10.5,10.44,10.46,213900.0,8.3173,8.3411,8.2935,8.3094,213900.0
2011-10-27 12:30:00,10.46,10.47,10.41,10.45,74400.0,8.3094,8.3173,8.2696,8.3014,74400.0
2011-10-27 13:00:00,10.45,10.52,10.31,10.4,136800.0,8.3014,8.357,8.1902,8.2617,136800.0
2011-10-27 13:30:00,10.4,10.41,10.31,10.4,127600.0,8.2617,8.2696,8.1902,8.2617,127600.0
2011-10-27 14:00:00,10.4,10.41,10.38,10.4,83900.0,8.2617,8.2696,8.2458,8.2617,83900.0
2011-10-27 14:30:00,10.4,10.41,10.34,10.4,90200.0,8.2617,8.2696,8.214,8.2617,90200.0
2011-10-27 15:00:00,10.4,10.43,10.39,10.4,127100.0,8.2617,8.2855,8.2538,8.2617,127100.0
2011-10-27 15:30:00,10.4,10.41,10.33,10.41,240200.0,8.2617,8.2696,8.2061,8.2696,240200.0
2011-10-28 09:30:00,10.42,10.5,10.42,10.48,56100.0,8.2776,8.3411,8.2776,8.3253,56100.0
2011-10-28 10:00:00,10.47,10.5,10.42,10.42,38600.0,8.3173,8.3411,8.2776,8.2776,38600.0
2011-10-28 10:30:00,10.44,10.45,10.38,10.4,47500.0,8.2935,8.3014,8.2458,8.2617,47500.0
2011-10-28 11:00:00,10.42,10.43,10.32,10.36,161300.0,8.2776,8.2855,8.1982,8.2299,161300.0
2011-10-28 11:30:00,10.36,10.38,10.3,10.31,70900.0,8.2299,8.2458,8.1823,8.1902,70900.0
2011-10-28 12:00:00,10.32,10.41,10.32,10.36,29500.0,8.1982,8.2696,8.1982,8.2299,29500.0
2011-10-28 12:30:00,10.36,10.38,10.34,10.36,32700.0,8.2299,8.2458,8.214,8.2299,32700.0
2011-10-28 13:00:00,10.36,10.38,10.31,10.38,26900.0,8.2299,8.2458,8.1902,8.2458,26900.0
2011-10-28 13:30:00,10.37,10.39,10.34,10.38,33300.0,8.2379,8.2538,8.214,8.2458,33300.0
2011-10-28 14:00:00,10.37,10.4,10.34,10.39,44600.0,8.2379,8.2617,8.214,8.2538,44600.0
2011-10-28 14:30:00,10.39,10.41,10.32,10.33,87700.0,8.2538,8.2696,8.1982,8.2061,87700.0
2011-10-28 15:00:00,10.34,10.39,10.33,10.39,78300.0,8.214,8.2538,8.2061,8.2538,78300.0
2011-10-28 15:30:00,10.39,10.43,10.37,10.38,144700.0,8.2538,8.2855,8.2379,8.2458,144700.0
2011-10-31 09:30:00,10.26,10.36,10.17,10.24,89800.0,8.1505,8.2299,8.079,8.1346,89800.0
2011-10-31 10:00:00,10.25,10.28,10.22,10.22,34100.0,8.1425,8.1664,8.1187,8.1187,34100.0
2011-10-31 10:30:00,10.23,10.25,10.19,10.19,42400.0,8.1267,8.1425,8.0949,8.0949,42400.0
2011-10-31 11:00:00,10.2,10.2,10.09,10.13,128900.0,8.1028,8.1028,8.0154,8.0472,128900.0
2011-10-31 11:30:00,10.13,10.2,10.13,10.13,57300.0,8.0472,8.1028,8.0472,8.0472,57300.0
2011-10-31 12:00:00,10.13,10.15,10.09,10.11,143700.0,8.0472,8.0631,8.0154,8.0313,143700.0
2011-10-31 12:30:00,10.11,10.12,10.09,10.12,100100.0,8.0313,8.0393,8.0154,8.0393,100100.0
2011-10-31 13:00:00,10.12,10.17,10.11,10.12,124100.0,8.0393,8.079,8.0313,8.0393,124100.0
2011-10-31 13:30:00,10.12,10.23,10.09,10.22,148800.0,8.0393,8.1267,8.0154,8.1187,148800.0
2011-10-31 14:00:00,10.21,10.25,10.2,10.24,41100.0,8.1108,8.1425,8.1028,8.1346,41100.0
2011-10-31 14:30:00,10.24,10.26,10.16,10.2,71900.0,8.1346,8.1505,8.071,8.1028,71900.0
2011-10-31 15:00:00,10.2,10.2,10.12,10.13,51500.0,8.1028,8.1028,8.0393,8.0472,51500.0
2011-10-31 15:30:00,10.13,10.14,10.0,10.0,438500.0,8.0472,8.0552,7.9439,7.9439,438500.0
2011-11-01 09:30:00,9.72,9.77,9.54,9.72,78200.0,7.7215,7.7612,7.5785,7.7215,78200.0
2011-11-01 10:00:00,9.72,9.86,9.67,9.85,51300.0,7.7215,7.8327,7.6818,7.8248,51300.0
2011-11-01 10:30:00,9.84,9.88,9.82,9.85,24600.0,7.8168,7.8486,7.801,7.8248,24600.0
2011-11-01 11:00:00,9.85,9.87,9.77,9.77,52000.0,7.8248,7.8407,7.7612,7.7612,52000.0
2011-11-01 11:30:00,9.78,9.78,9.66,9.67,57100.0,7.7692,7.7692,7.6739,7.6818,57100.0
2011-11-01 12:00:00,9.66,9.67,9.57,9.58,80500.0,7.6739,7.6818,7.6024,7.6103,80500.0
2011-11-01 12:30:00,9.58,9.62,9.5,9.5,140700.0,7.6103,7.6421,7.5467,7.5467,140700.0
2011-11-01 13:00:00,9.5,9.58,9.48,9.57,157300.0,7.5467,7.6103,7.5309,7.6024,157300.0
2011-11-01 13:30:00,9.58,9.6,9.48,9.5,306000.0,7.6103,7.6262,7.5309,7.5467,306000.0
2011-11-01 14:00:00,9.5,9.55,9.48,9.53,92000.0,7.5467,7.5865,7.5309,7.5706,92000.0
2011-11-01 14:30:00,9.51,9.54,9.46,9.47,112300.0,7.5547,7.5785,7.515,7.5229,112300.0
2011-11-01 15:00:00,9.48,9.52,9.45,9.51,150200.0,7.5309,7.5626,7.507,7.5547,150200.0
2011-11-01 15:30:00,9.51,9.58,9.45,9.5,317800.0,7.5547,7.6103,7.507,7.5467,317800.0
2011-11-02 09:30:00,9.59,9.7,9.57,9.63,87500.0,7.6182,7.7056,7.6024,7.65,87500.0
2011-11-02 10:00:00,9.63,9.64,9.59,9.63,25200.0,7.65,7.658,7.6182,7.65,25200.0
2011-11-02 10:30:00,9.63,9.76,9.61,9.73,29000.0,7.65,7.7533,7.6341,7.7295,29000.0
2011-11-02 11:00:00,9.74,9.8,9.73,9.79,37900.0,7.7374,7.7851,7.7295,7.7771,37900.0
2011-11-02 11:30:00,9.8,9.82,9.77,9.78,26200.0,7.7851,7.801,7.7612,7.7692,26200.0
2011-11-02 12:00:00,9.78,9.8,9.76,9.8,30500.0,7.7692,7.7851,7.7533,7.7851,30500.0
2011-11-02 12:30:00,9.81,9.83,9.75,9.76,67100.0,7.793,7.8089,7.7453,7.7533,67100.0
2011-11-02 13:00:00,9.75,9.76,9.67,9.71,71500.0,7.7453,7.7533,7.6818,7.7136,71500.0
2011-11-02 13:30:00,9.72,9.77,9.7,9.74,38900.0,7.7215,7.7612,7.7056,7.7374,38900.0
2011-11-02 14:00:00,9.73,9.77,9.71,9.75,53600.0,7.7295,7.7612,7.7136,7.7453,53600.0
2011-11-02 14:30:00,9.74,9.81,9.74,9.8,37300.0,7.7374,7.793,7.7374,7.7851,37300.0
2011-11-02 15:00:00,9.81,9.86,9.77,9.82,80800.0,7.793,7.8327,7.7612,7.801,80800.0
2011-11-02 15:30:00,9.82,9.86,9.79,9.85,216500.0,7.801,7.8327,7.7771,7.8248,216500.0
2011-11-03 09:30:00,10.0,10.01,9.91,9.92,58800.0,7.9439,7.9519,7.8724,7.8804,58800.0
2011-11-03 10:00:00,9.92,9.93,9.84,9.91,85700.0,7.8804,7.8883,7.8168,7.8724,85700.0
2011-11-03 10:30:00,9.91,10.0,9.9,9.98,99900.0,7.8724,7.9439,7.8645,7.9281,99900.0
2011-11-03 11:00:00,9.97,10.0,9.93,9.99,66900.0,7.9201,7.9439,7.8883,7.936,66900.0
2011-11-03 11:30:00,10.0,10.01,9.92,9.92,71200.0,7.9439,7.9519,7.8804,7.8804,71200.0
2011-11-03 12:00:00,9.92,9.94,9.89,9.9,69200.0,7.8804,7.8963,7.8566,7.8645,69200.0
2011-11-03 12:30:00,9.9,9.93,9.89,9.91,66400.0,7.8645,7.8883,7.8566,7.8724,66400.0
2011-11-03 13:00:00,9.92,10.01,9.91,10.0,57000.0,7.8804,7.9519,7.8724,7.9439,57000.0
2011-11-03 13:30:00,10.0,10.12,9.99,10.08,48900.0,7.9439,8.0393,7.936,8.0075,48900.0
2011-11-03 14:00:00,10.08,10.15,10.06,10.11,74000.0,8.0075,8.0631,7.9916,8.0313,74000.0
2011-11-03 14:30:00,10.11,10.15,10.08,10.1,48800.0,8.0313,8.0631,8.0075,8.0234,48800.0
2011-11-03 15:00:00,10.11,10.16,10.11,10.15,58700.0,8.0313,8.071,8.0313,8.0631,58700.0
2011-11-03 15:30:00,10.15,10.16,10.11,10.16,134200.0,8.0631,8.071,8.0313,8.071,134200.0
2011-11-04 09:30:00,10.05,10.18,10.04,10.11,47000.0,7.9837,8.0869,7.9757,8.0313,47000.0
2011-11-04 10:00:00,10.1,10.14,10.07,10.1,41400.0,8.0234,8.0552,7.9996,8.0234,41400.0
2011-11-04 10:30:00,10.1,10.1,10.05,10.09,59000.0,8.0234,8.0234,7.9837,8.0154,59000.0
2011-11-04 11:00:00,10.1,10.12,10.06,10.12,58000.0,8.0234,8.0393,7.9916,8.0393,58000.0
2011-11-04 11:30:00,10.13,10.15,10.11,10.15,63200.0,8.0472,8.0631,8.0313,8.0631,63200.0
2011-11-04 12:00:00,10.15,10.23,10.14,10.22,61700.0,8.0631,8.1267,8.0552,8.1187,61700.0
2011-11-04 12:30:00,10.22,10.24,10.19,10.23,29600.0,8.1187,8.1346,8.0949,8.1267,29600.0
2011-11-04 13:00:00,10.23,10.25,10.2,10.24,51200.0,8.1267,8.1425,8.1028,8.1346,51200.0
2011-11-04 13:30:00,10.25,10.31,10.23,10.29,56700.0,8.1425,8.1902,8.1267,8.1743,56700.0
2011-11-04 14:00:00,10.29,10.32,10.29,10.3,96500.0,8.1743,8.1982,8.1743,8.1823,96500.0
2011-11-04 14:30:00,10.31,10.31,10.27,10.27,63400.0,8.1902,8.1902,8.1584,8.1584,63400.0
2011-11-04 15:00:00,10.27,10.27,10.23,10.25,65100.0,8.1584,8.1584,8.1267,8.1425,65100.0
2011-11-04 15:30:00,10.24,10.3,10.24,10.29,182200.0,8.1346,8.1823,8.1346,8.1743,182200.0
2011-11-07 09:30:00,10.26,10.38,10.23,10.32,47400.0,8.1505,8.2458,8.1267,8.1982,47400.0
2011-11-07 10:00:00,10.33,10.35,10.24,10.26,52300.0,8.2061,8.222,8.1346,8.1505,52300.0
2011-11-07 10:30:00,10.26,10.27,10.11,10.14,53200.0,8.1505,8.1584,8.0313,8.0552,53200.0
2011-11-07 11:00:00,10.12,10.19,10.11,10.15,60900.0,8.0393,8.0949,8.0313,8.0631,60900.0
2011-11-07 11:30:00,10.15,10.22,10.14,10.21,50200.0,8.0631,8.1187,8.0552,8.1108,50200.0
2011-11-07 12:00:00,10.21,10.27,10.13,10.13,54300.0,8.1108,8.1584,8.0472,8.0472,54300.0
2011-11-07 12:30:00,10.12,10.24,10.11,10.24,37300.0,8.0393,8.1346,8.0313,8.1346,37300.0
2011-11-07 13:00:00,10.23,10.26,10.18,10.26,41400.0,8.1267,8.1505,8.0869,8.1505,41400.0
2011-11-07 13:30:00,10.26,10.33,10.25,10.33,66400.0,8.1505,8.2061,8.1425,8.2061,66400.0
2011-11-07 14:00:00,10.34,10.37,10.31,10.37,87600.0,8.214,8.2379,8.1902,8.2379,87600.0
2011-11-07 14:30:00,10.36,10.4,10.34,10.4,86300.0,8.2299,8.2617,8.214,8.2617,86300.0
2011-11-07 15:00:00,10.4,10.4,10.35,10.35,54600.0,8.2617,8.2617,8.222,8.222,54600.0
2011-11-07 15:30:00,10.34,10.38,10.33,10.36,171800.0,8.214,8.2458,8.2061,8.2299,171800.0
2011-11-08 09:30:00,10.44,10.55,10.44,10.55,80500.0,8.2935,8.3809,8.2935,8.3809,80500.0
2011-11-08 10:00:00,10.56,10.58,10.4,10.41,55200.0,8.3888,8.4047,8.2617,8.2696,55200.0
2011-11-08 10:30:00,10.41,10.47,10.37,10.38,56600.0,8.2696,8.3173,8.2379,8.2458,56600.0
2011-11-08 11:00:00,10.37,10.4,10.25,10.27,75500.0,8.2379,8.2617,8.1425,8.1584,75500.0
2011-11-08 11:30:00,10.26,10.31,10.22,10.28,35200.0,8.1505,8.1902,8.1187,8.1664,35200.0
2011-11-08 12:00:00,10.28,10.35,10.26,10.29,52500.0,8.1664,8.222,8.1505,8.1743,52500.0
2011-11-08 12:30:00,10.29,10.31,10.27,10.3,23700.0,8.1743,8.1902,8.1584,8.1823,23700.0
2011-11-08 13:00:00,10.29,10.33,10.26,10.32,35700.0,8.1743,8.2061,8.1505,8.1982,35700.0
2011-11-08 13:30:00,10.31,10.44,10.3,10.39,54400.0,8.1902,8.2935,8.1823,8.2538,54400.0
2011-11-08 14:00:00,10.39,10.44,10.33,10.44,66300.0,8.2538,8.2935,8.2061,8.2935,66300.0
2011-11-08 14:30:00,10.44,10.44,10.41,10.42,55000.0,8.2935,8.2935,8.2696,8.2776,55000.0
2011-11-08 15:00:00,10.42,10.47,10.38,10.47,69700.0,8.2776,8.3173,8.2458,8.3173,69700.0
2011-11-08 15:30:00,10.47,10.5,10.41,10.43,241400.0,8.3173,8.3411,8.2696,8.2855,241400.0
2011-11-09 09:30:00,10.14,10.24,10.1,10.14,33800.0,8.0552,8.1346,8.0234,8.0552,33800.0
2011-11-09 10:00:00,10.16,10.21,10.13,10.13,20000.0,8.071,8.1108,8.0472,8.0472,20000.0
2011-11-09 10:30:00,10.11,10.14,10.04,10.12,33700.0,8.0313,8.0552,7.9757,8.0393,33700.0
2011-11-09 11:00:00,10.11,10.19,10.11,10.17,17800.0,8.0313,8.0949,8.0313,8.079,17800.0
2011-11-09 11:30:00,10.17,10.2,10.15,10.17,19600.0,8.079,8.1028,8.0631,8.079,19600.0
2011-11-09 12:00:00,10.16,10.16,10.1,10.1,29700.0,8.071,8.071,8.0234,8.0234,29700.0
2011-11-09 12:30:00,10.1,10.19,10.09,10.17,28800.0,8.0234,8.0949,8.0154,8.079,28800.0
2011-11-09 13:00:00,10.17,10.19,10.09,10.11,20100.0,8.079,8.0949,8.0154,8.0313,20100.0
2011-11-09 13:30:00,10.1,10.11,10.01,10.04,29600.0,8.0234,8.0313,7.9519,7.9757,29600.0
2011-11-09 14:00:00,10.04,10.04,9.93,9.97,81500.0,7.9757,7.9757,7.8883,7.9201,81500.0
2011-11-09 14:30:00,9.96,10.04,9.96,10.02,59100.0,7.9122,7.9757,7.9122,7.9598,59100.0
2011-11-09 15:00:00,10.02,10.09,10.01,10.05,55500.0,7.9598,8.0154,7.9519,7.9837,55500.0
2011-11-09 15:30:00,10.06,10.06,9.99,10.0,168100.0,7.9916,7.9916,7.936,7.9439,168100.0
2011-11-10 09:30:00,10.17,10.2,10.03,10.08,35200.0,8.079,8.1028,7.9678,8.0075,35200.0
2011-11-10 10:00:00,10.08,10.12,10.04,10.08,17900.0,8.0075,8.0393,7.9757,8.0075,17900.0
2011-11-10 10:30:00,10.08,10.1,10.01,10.09,52100.0,8.0075,8.0234,7.9519,8.0154,52100.0
2011-11-10 11:00:00,10.09,10.14,10.09,10.13,22400.0,8.0154,8.0552,8.0154,8.0472,22400.0
2011-11-10 11:30:00,10.13,10.22,10.11,10.17,31400.0,8.0472,8.1187,8.0313,8.079,31400.0
2011-11-10 12:00:00,10.17,10.19,10.16,10.16,15000.0,8.079,8.0949,8.071,8.071,15000.0
2011-11-10 12:30:00,10.15,10.17,10.1,10.16,18200.0,8.0631,8.079,8.0234,8.071,18200.0
2011-11-10 13:00:00,10.16,10.2,10.15,10.16,19300.0,8.071,8.1028,8.0631,8.071,19300.0
2011-11-10 13:30:00,10.16,10.18,10.13,10.15,48800.0,8.071,8.0869,8.0472,8.0631,48800.0
2011-11-10 14:00:00,10.15,10.15,10.07,10.08,31800.0,8.0631,8.0631,7.9996,8.0075,31800.0
2011-11-10 14:30:00,10.08,10.12,10.07,10.07,16100.0,8.0075,8.0393,7.9996,7.9996,16100.0
2011-11-10 15:00:00,10.07,10.14,10.07,10.11,24200.0,7.9996,8.0552,7.9996,8.0313,24200.0
2011-11-10 15:30:00,10.11,10.13,10.07,10.12,89600.0,8.0313,8.0472,7.9996,8.0393,89600.0
2011-11-11 09:30:00,10.22,10.29,10.18,10.27,43000.0,8.1187,8.1743,8.0869,8.1584,43000.0
2011-11-11 10:00:00,10.28,10.3,10.27,10.27,29700.0,8.1664,8.1823,8.1584,8.1584,29700.0
2011-11-11 10:30:00,10.28,10.34,10.27,10.33,30200.0,8.1664,8.214,8.1584,8.2061,30200.0
2011-11-11 11:00:00,10.33,10.33,10.31,10.32,44600.0,8.2061,8.2061,8.1902,8.1982,44600.0
2011-11-11 11:30:00,10.32,10.33,10.31,10.31,22600.0,8.1982,8.2061,8.1902,8.1902,22600.0
2011-11-11 12:00:00,10.31,10.33,10.27,10.28,27600.0,8.1902,8.2061,8.1584,8.1664,27600.0
2011-11-11 12:30:00,10.28,10.3,10.27,10.29,15600.0,8.1664,8.1823,8.1584,8.1743,15600.0
2011-11-11 13:00:00,10.28,10.33,10.28,10.32,23800.0,8.1664,8.2061,8.1664,8.1982,23800.0
2011-11-11 13:30:00,10.32,10.36,10.31,10.36,27700.0,8.1982,8.2299,8.1902,8.2299,27700.0
2011-11-11 14:00:00,10.36,10.4,10.35,10.4,31500.0,8.2299,8.2617,8.222,8.2617,31500.0
2011-11-11 14:30:00,10.4,10.41,10.33,10.34,35000.0,8.2617,8.2696,8.2061,8.214,35000.0
2011-11-11 15:00:00,10.34,10.35,10.32,10.33,40100.0,8.214,8.222,8.1982,8.2061,40100.0
2011-11-11 15:30:00,10.33,10.35,10.3,10.33,90700.0,8.2061,8.222,8.1823,8.2061,90700.0
2011-11-14 09:30:00,10.34,10.35,10.23,10.29,46000.0,8.214,8.222,8.1267,8.1743,46000.0
2011-11-14 10:00:00,10.28,10.34,10.25,10.33,22400.0,8.1664,8.214,8.1425,8.2061,22400.0
2011-11-14 10:30:00,10.33,10.33,10.26,10.28,44900.0,8.2061,8.2061,8.1505,8.1664,44900.0
2011-11-14 11:00:00,10.28,10.3,10.27,10.27,21800.0,8.1664,8.1823,8.1584,8.1584,21800.0
2011-11-14 11:30:00,10.27,10.3,10.19,10.2,22000.0,8.1584,8.1823,8.0949,8.1028,22000.0
2011-11-14 12:00:00,10.2,10.2,10.1,10.11,26700.0,8.1028,8.1028,8.0234,8.0313,26700.0
2011-11-14 12:30:00,10.11,10.12,10.1,10.1,9800.0,8.0313,8.0393,8.0234,8.0234,9800.0
2011-11-14 13:00:00,10.11,10.19,10.1,10.19,17400.0,8.0313,8.0949,8.0234,8.0949,17400.0
2011-11-14 13:30:00,10.19,10.22,10.18,10.19,17600.0,8.0949,8.1187,8.0869,8.0949,17600.0
2011-11-14 14:00:00,10.19,10.24,10.19,10.21,16800.0,8.0949,8.1346,8.0949,8.1108,16800.0
2011-11-14 14:30:00,10.21,10.22,10.16,10.16,29100.0,8.1108,8.1187,8.071,8.071,29100.0
2011-11-14 15:00:00,10.17,10.22,10.16,10.2,46800.0,8.079,8.1187,8.071,8.1028,46800.0
2011-11-14 15:30:00,10.2,10.26,10.19,10.24,84200.0,8.1028,8.1505,8.0949,8.1346,84200.0
2011-11-15 09:30:00,10.17,10.27,10.15,10.22,19800.0,8.079,8.1584,8.0631,8.1187,19800.0
2011-11-15 10:00:00,10.22,10.23,10.13,10.21,24400.0,8.1187,8.1267,8.0472,8.1108,24400.0
2011-11-15 10:30:00,10.21,10.25,10.19,10.2,31300.0,8.1108,8.1425,8.0949,8.1028,31300.0
2011-11-15 11:00:00,10.19,10.21,10.13,10.15,38900.0,8.0949,8.1108,8.0472,8.0631,38900.0
2011-11-15 11:30:00,10.15,10.19,10.11,10.19,27400.0,8.0631,8.0949,8.0313,8.0949,27400.0
2011-11-15 12:00:00,10.19,10.31,10.18,10.29,55100.0,8.0949,8.1902,8.0869,8.1743,55100.0
2011-11-15 12:30:00,10.29,10.37,10.29,10.3,63400.0,8.1743,8.2379,8.1743,8.1823,63400.0
2011-11-15 13:00:00,10.3,10.34,10.28,10.29,34400.0,8.1823,8.214,8.1664,8.1743,34400.0
2011-11-15 13:30:00,10.29,10.37,10.29,10.32,52100.0,8.1743,8.2379,8.1743,8.1982,52100.0
2011-11-15 14:00:00,10.33,10.34,10.28,10.29,35100.0,8.2061,8.214,8.1664,8.1743,35100.0
2011-11-15 14:30:00,10.29,10.31,10.29,10.3,23500.0,8.1743,8.1902,8.1743,8.1823,23500.0
2011-11-15 15:00:00,10.31,10.33,10.29,10.32,48800.0,8.1902,8.2061,8.1743,8.1982,48800.0
2011-11-15 15:30:00,10.31,10.32,10.22,10.22,167700.0,8.1902,8.1982,8.1187,8.1187,167700.0
2011-11-16 09:30:00,10.12,10.17,10.07,10.16,26300.0,8.0393,8.079,7.9996,8.071,26300.0
2011-11-16 10:00:00,10.16,10.17,10.11,10.14,34600.0,8.071,8.079,8.0313,8.0552,34600.0
2011-11-16 10:30:00,10.13,10.19,10.12,10.16,26100.0,8.0472,8.0949,8.0393,8.071,26100.0
2011-11-16 11:00:00,10.17,10.23,10.17,10.21,22000.0,8.079,8.1267,8.079,8.1108,22000.0
2011-11-16 11:30:00,10.21,10.23,10.16,10.16,27100.0,8.1108,8.1267,8.071,8.071,27100.0
2011-11-16 12:00:00,10.16,10.17,10.11,10.11,18300.0,8.071,8.079,8.0313,8.0313,18300.0
2011-11-16 12:30:00,10.12,10.15,10.11,10.13,25300.0,8.0393,8.0631,8.0313,8.0472,25300.0
2011-11-16 13:00:00,10.13,10.19,10.13,10.19,20700.0,8.0472,8.0949,8.0472,8.0949,20700.0
2011-11-16 13:30:00,10.18,10.24,10.18,10.21,35900.0,8.0869,8.1346,8.0869,8.1108,35900.0
2011-11-16 14:00:00,10.21,10.22,10.19,10.21,29300.0,8.1108,8.1187,8.0949,8.1108,29300.0
2011-11-16 14:30:00,10.21,10.23,10.16,10.19,37300.0,8.1108,8.1267,8.071,8.0949,37300.0
2011-11-16 15:00:00,10.2,10.21,10.1,10.1,58500.0,8.1028,8.1108,8.0234,8.0234,58500.0
2011-11-16 15:30:00,10.1,10.1,9.95,9.95,164100.0,8.0234,8.0234,7.9042,7.9042,164100.0
2011-11-17 09:30:00,9.95,10.03,9.91,10.01,52600.0,7.9042,7.9678,7.8724,7.9519,52600.0
2011-11-17 10:00:00,10.01,10.11,9.99,10.11,42800.0,7.9519,8.0313,7.936,8.0313,42800.0
2011-11-17 10:30:00,10.11,10.14,10.07,10.08,25700.0,8.0313,8.0552,7.9996,8.0075,25700.0
2011-11-17 11:00:00,10.07,10.11,10.04,10.11,47900.0,7.9996,8.0313,7.9757,8.0313,47900.0
2011-11-17 11:30:00,10.11,10.14,10.09,10.1,21200.0,8.0313,8.0552,8.0154,8.0234,21200.0
2011-11-17 12:00:00,10.09,10.1,10.05,10.05,24600.0,8.0154,8.0234,7.9837,7.9837,24600.0
2011-11-17 12:30:00,10.05,10.05,9.93,10.0,79200.0,7.9837,7.9837,7.8883,7.9439,79200.0
2011-11-17 13:00:00,10.0,10.08,9.97,10.06,138300.0,7.9439,8.0075,7.9201,7.9916,138300.0
2011-11-17 13:30:00,10.06,10.13,10.05,10.13,94400.0,7.9916,8.0472,7.9837,8.0472,94400.0
2011-11-17 14:00:00,10.12,10.12,10.02,10.03,79100.0,8.0393,8.0393,7.9598,7.9678,79100.0
2011-11-17 14:30:00,10.03,10.05,10.02,10.03,57500.0,7.9678,7.9837,7.9598,7.9678,57500.0
2011-11-17 15:00:00,10.03,10.04,9.98,9.99,135900.0,7.9678,7.9757,7.9281,7.936,135900.0
2011-11-17 15:30:00,9.98,9.99,9.92,9.95,140000.0,7.9281,7.936,7.8804,7.9042,140000.0
2011-11-18 09:30:00,10.0,10.0,9.87,9.96,20200.0,7.9439,7.9439,7.8407,7.9122,20200.0
2011-11-18 10:00:00,9.96,9.97,9.89,9.92,28600.0,7.9122,7.9201,7.8566,7.8804,28600.0
2011-11-18 10:30:00,9.92,9.97,9.9,9.93,22400.0,7.8804,7.9201,7.8645,7.8883,22400.0
2011-11-18 11:00:00,9.92,9.94,9.9,9.93,18200.0,7.8804,7.8963,7.8645,7.8883,18200.0
2011-11-18 11:30:00,9.93,9.95,9.9,9.94,24400.0,7.8883,7.9042,7.8645,7.8963,24400.0
2011-11-18 12:00:00,9.93,9.93,9.88,9.91,13200.0,7.8883,7.8883,7.8486,7.8724,13200.0
2011-11-18 12:30:00,9.92,9.93,9.89,9.89,9000.0,7.8804,7.8883,7.8566,7.8566,9000.0
2011-11-18 13:00:00,9.89,9.92,9.88,9.89,8900.0,7.8566,7.8804,7.8486,7.8566,8900.0
2011-11-18 13:30:00,9.9,9.93,9.89,9.9,9500.0,7.8645,7.8883,7.8566,7.8645,9500.0
2011-11-18 14:00:00,9.91,9.97,9.88,9.97,49100.0,7.8724,7.9201,7.8486,7.9201,49100.0
2011-11-18 14:30:00,9.97,10.01,9.97,10.0,58400.0,7.9201,7.9519,7.9201,7.9439,58400.0
2011-11-18 15:00:00,10.0,10.01,9.98,9.99,77400.0,7.9439,7.9519,7.9281,7.936,77400.0
2011-11-18 15:30:00,10.0,10.03,9.96,9.96,98200.0,7.9439,7.9678,7.9122,7.9122,98200.0
2011-11-21 09:30:00,9.79,9.8,9.71,9.79,23200.0,7.7771,7.7851,7.7136,7.7771,23200.0
2011-11-21 10:00:00,9.8,9.81,9.76,9.77,21600.0,7.7851,7.793,7.7533,7.7612,21600.0
2011-11-21 10:30:00,9.77,9.78,9.69,9.69,16400.0,7.7612,7.7692,7.6977,7.6977,16400.0
2011-11-21 11:00:00,9.68,9.71,9.64,9.71,20400.0,7.6897,7.7136,7.658,7.7136,20400.0
2011-11-21 11:30:00,9.71,9.73,9.66,9.72,23100.0,7.7136,7.7295,7.6739,7.7215,23100.0
2011-11-21 12:00:00,9.73,9.75,9.72,9.72,25600.0,7.7295,7.7453,7.7215,7.7215,25600.0
2011-11-21 12:30:00,9.71,9.73,9.71,9.71,18700.0,7.7136,7.7295,7.7136,7.7136,18700.0
2011-11-21 13:00:00,9.71,9.75,9.7,9.74,24100.0,7.7136,7.7453,7.7056,7.7374,24100.0
2011-11-21 13:30:00,9.74,9.74,9.69,9.69,30000.0,7.7374,7.7374,7.6977,7.6977,30000.0
2011-11-21 14:00:00,9.69,9.76,9.67,9.74,31300.0,7.6977,7.7533,7.6818,7.7374,31300.0
2011-11-21 14:30:00,9.75,9.79,9.75,9.76,29700.0,7.7453,7.7771,7.7453,7.7533,29700.0
2011-11-21 15:00:00,9.76,9.83,9.73,9.83,44700.0,7.7533,7.8089,7.7295,7.8089,44700.0
2011-11-21 15:30:00,9.82,9.84,9.77,9.77,89900.0,7.801,7.8168,7.7612,7.7612,89900.0
2011-11-22 09:30:00,9.78,9.78,9.71,9.76,21400.0,7.7692,7.7692,7.7136,7.7533,21400.0
2011-11-22 10:00:00,9.75,9.78,9.71,9.74,19000.0,7.7453,7.7692,7.7136,7.7374,19000.0
2011-11-22 10:30:00,9.74,9.74,9.61,9.62,22300.0,7.7374,7.7374,7.6341,7.6421,22300.0
2011-11-22 11:00:00,9.62,9.65,9.61,9.63,31300.0,7.6421,7.6659,7.6341,7.65,31300.0
2011-11-22 11:30:00,9.62,9.63,9.6,9.63,28300.0,7.6421,7.65,7.6262,7.65,28300.0
2011-11-22 12:00:00,9.64,9.71,9.63,9.63,35400.0,7.658,7.7136,7.65,7.65,35400.0
2011-11-22 12:30:00,9.63,9.71,9.63,9.71,26200.0,7.65,7.7136,7.65,7.7136,26200.0
2011-11-22 13:00:00,9.71,9.76,9.69,9.75,29100.0,7.7136,7.7533,7.6977,7.7453,29100.0
2011-11-22 13:30:00,9.75,9.78,9.73,9.74,32200.0,7.7453,7.7692,7.7295,7.7374,32200.0
2011-11-22 14:00:00,9.74,9.75,9.71,9.72,27700.0,7.7374,7.7453,7.7136,7.7215,27700.0
2011-11-22 14:30:00,9.72,9.73,9.69,9.7,19700.0,7.7215,7.7295,7.6977,7.7056,19700.0
2011-11-22 15:00:00,9.7,9.73,9.67,9.72,44800.0,7.7056,7.7295,7.6818,7.7215,44800.0
2011-11-22 15:30:00,9.72,9.72,9.67,9.7,82200.0,7.7215,7.7215,7.6818,7.7056,82200.0
2011-11-23 09:30:00,9.57,9.6,9.55,9.56,10700.0,7.6024,7.6262,7.5865,7.5944,10700.0
2011-11-23 10:00:00,9.55,9.57,9.51,9.51,12800.0,7.5865,7.6024,7.5547,7.5547,12800.0
2011-11-23 10:30:00,9.51,9.53,9.49,9.52,18800.0,7.5547,7.5706,7.5388,7.5626,18800.0
2011-11-23 11:00:00,9.53,9.53,9.47,9.48,25400.0,7.5706,7.5706,7.5229,7.5309,25400.0
2011-11-23 11:30:00,9.48,9.5,9.46,9.49,18800.0,7.5309,7.5467,7.515,7.5388,18800.0
2011-11-23 12:00:00,9.49,9.51,9.45,9.45,31400.0,7.5388,7.5547,7.507,7.507,31400.0
2011-11-23 12:30:00,9.46,9.49,9.43,9.48,19200.0,7.515,7.5388,7.4911,7.5309,19200.0
2011-11-23 13:00:00,9.49,9.49,9.47,9.49,25700.0,7.5388,7.5388,7.5229,7.5388,25700.0
2011-11-23 13:30:00,9.5,9.52,9.47,9.47,21500.0,7.5467,7.5626,7.5229,7.5229,21500.0
2011-11-23 14:00:00,9.46,9.47,9.38,9.39,37600.0,7.515,7.5229,7.4514,7.4594,37600.0
2011-11-23 14:30:00,9.4,9.43,9.39,9.39,21800.0,7.4673,7.4911,7.4594,7.4594,21800.0
2011-11-23 15:00:00,9.39,9.44,9.39,9.43,39200.0,7.4594,7.4991,7.4594,7.4911,39200.0
2011-11-23 15:30:00,9.42,9.48,9.38,9.38,112400.0,7.4832,7.5309,7.4514,7.4514,112400.0
2011-11-25 09:30:00,9.34,9.37,9.26,9.35,53400.0,7.4196,7.4435,7.3561,7.4276,53400.0
2011-11-25 10:00:00,9.35,9.42,9.35,9.4,50500.0,7.4276,7.4832,7.4276,7.4673,50500.0
2011-11-25 10:30:00,9.4,9.42,9.39,9.39,20400.0,7.4673,7.4832,7.4594,7.4594,20400.0
2011-11-25 11:00:00,9.38,9.4,9.36,9.36,34800.0,7.4514,7.4673,7.4355,7.4355,34800.0
2011-11-25 11:30:00,9.36,9.37,9.3,9.34,43000.0,7.4355,7.4435,7.3879,7.4196,43000.0
2011-11-25 12:00:00,9.32,9.34,9.29,9.32,73100.0,7.4038,7.4196,7.3799,7.4038,73100.0
2011-11-25 12:30:00,9.32,9.33,9.26,9.27,50500.0,7.4038,7.4117,7.3561,7.364,50500.0
2011-11-28 09:30:00,9.53,9.6,9.42,9.6,39700.0,7.5706,7.6262,7.4832,7.6262,39700.0
2011-11-28 10:00:00,9.59,9.65,9.58,9.64,23400.0,7.6182,7.6659,7.6103,7.658,23400.0
2011-11-28 10:30:00,9.64,9.7,9.64,9.67,20600.0,7.658,7.7056,7.658,7.6818,20600.0
2011-11-28 11:00:00,9.67,9.69,9.65,9.69,26800.0,7.6818,7.6977,7.6659,7.6977,26800.0
2011-11-28 11:30:00,9.69,9.69,9.67,9.67,17800.0,7.6977,7.6977,7.6818,7.6818,17800.0
2011-11-28 12:00:00,9.68,9.69,9.65,9.65,16200.0,7.6897,7.6977,7.6659,7.6659,16200.0
2011-11-28 12:30:00,9.65,9.66,9.63,9.63,16000.0,7.6659,7.6739,7.65,7.65,16000.0
2011-11-28 13:00:00,9.63,9.64,9.59,9.62,47000.0,7.65,7.658,7.6182,7.6421,47000.0
2011-11-28 13:30:00,9.62,9.63,9.55,9.56,18100.0,7.6421,7.65,7.5865,7.5944,18100.0
2011-11-28 14:00:00,9.56,9.6,9.55,9.56,35400.0,7.5944,7.6262,7.5865,7.5944,35400.0
2011-11-28 14:30:00,9.57,9.57,9.53,9.55,39500.0,7.6024,7.6024,7.5706,7.5865,39500.0
2011-11-28 15:00:00,9.55,9.58,9.5,9.51,28200.0,7.5865,7.6103,7.5467,7.5547,28200.0
2011-11-28 15:30:00,9.51,9.57,9.47,9.57,138500.0,7.5547,7.6024,7.5229,7.6024,138500.0
2011-11-29 09:30:00,9.66,9.73,9.61,9.67,107300.0,7.6739,7.7295,7.6341,7.6818,107300.0
2011-11-29 10:00:00,9.67,9.78,9.65,9.78,57800.0,7.6818,7.7692,7.6659,7.7692,57800.0
2011-11-29 10:30:00,9.77,9.79,9.74,9.78,39900.0,7.7612,7.7771,7.7374,7.7692,39900.0
2011-11-29 11:00:00,9.77,9.79,9.73,9.78,37500.0,7.7612,7.7771,7.7295,7.7692,37500.0
2011-11-29 11:30:00,9.78,9.82,9.78,9.8,47900.0,7.7692,7.801,7.7692,7.7851,47900.0
2011-11-29 12:00:00,9.79,9.85,9.79,9.85,16400.0,7.7771,7.8248,7.7771,7.8248,16400.0
2011-11-29 12:30:00,9.84,9.84,9.79,9.81,28100.0,7.8168,7.8168,7.7771,7.793,28100.0
2011-11-29 13:00:00,9.8,9.82,9.77,9.8,28800.0,7.7851,7.801,7.7612,7.7851,28800.0
2011-11-29 13:30:00,9.8,9.8,9.72,9.73,27100.0,7.7851,7.7851,7.7215,7.7295,27100.0
2011-11-29 14:00:00,9.73,9.74,9.69,9.74,44100.0,7.7295,7.7374,7.6977,7.7374,44100.0
2011-11-29 14:30:00,9.74,9.76,9.73,9.76,28900.0,7.7374,7.7533,7.7295,7.7533,28900.0
2011-11-29 15:00:00,9.76,9.8,9.75,9.79,87100.0,7.7533,7.7851,7.7453,7.7771,87100.0
2011-11-29 15:30:00,9.79,9.81,9.76,9.78,73100.0,7.7771,7.793,7.7533,7.7692,73100.0
2011-11-30 09:30:00,10.18,10.25,10.05,10.11,51500.0,8.0869,8.1425,7.9837,8.0313,51500.0
2011-11-30 10:00:00,10.11,10.16,10.07,10.16,49700.0,8.0313,8.071,7.9996,8.071,49700.0
2011-11-30 10:30:00,10.16,10.21,10.16,10.2,23600.0,8.071,8.1108,8.071,8.1028,23600.0
2011-11-30 11:00:00,10.2,10.2,10.17,10.18,17800.0,8.1028,8.1028,8.079,8.0869,17800.0
2011-11-30 11:30:00,10.17,10.18,10.12,10.13,25200.0,8.079,8.0869,8.0393,8.0472,25200.0
2011-11-30 12:00:00,10.13,10.15,10.13,10.15,13000.0,8.0472,8.0631,8.0472,8.0631,13000.0
2011-11-30 12:30:00,10.14,10.15,10.1,10.11,33600.0,8.0552,8.0631,8.0234,8.0313,33600.0
2011-11-30 13:00:00,10.11,10.12,10.1,10.1,31500.0,8.0313,8.0393,8.0234,8.0234,31500.0
2011-11-30 13:30:00,10.11,10.11,10.08,10.09,29700.0,8.0313,8.0313,8.0075,8.0154,29700.0
2011-11-30 14:00:00,10.09,10.11,10.08,10.09,33200.0,8.0154,8.0313,8.0075,8.0154,33200.0
2011-11-30 14:30:00,10.08,10.1,10.07,10.08,40600.0,8.0075,8.0234,7.9996,8.0075,40600.0
2011-11-30 15:00:00,10.07,10.11,10.07,10.1,61400.0,7.9996,8.0313,7.9996,8.0234,61400.0
2011-11-30 15:30:00,10.11,10.25,10.1,10.24,174500.0,8.0313,8.1425,8.0234,8.1346,174500.0
2011-12-01 09:30:00,10.19,10.38,10.11,10.36,78900.0,8.0949,8.2458,8.0313,8.2299,78900.0
2011-12-01 10:00:00,10.36,10.36,10.31,10.32,34300.0,8.2299,8.2299,8.1902,8.1982,34300.0
2011-12-01 10:30:00,10.32,10.32,10.26,10.28,24300.0,8.1982,8.1982,8.1505,8.1664,24300.0
2011-12-01 11:00:00,10.28,10.3,10.26,10.26,32700.0,8.1664,8.1823,8.1505,8.1505,32700.0
2011-12-01 11:30:00,10.26,10.3,10.25,10.28,22800.0,8.1505,8.1823,8.1425,8.1664,22800.0
2011-12-01 12:00:00,10.28,10.3,10.27,10.28,21200.0,8.1664,8.1823,8.1584,8.1664,21200.0
2011-12-01 12:30:00,10.28,10.29,10.23,10.25,42700.0,8.1664,8.1743,8.1267,8.1425,42700.0
2011-12-01 13:00:00,10.24,10.29,10.24,10.27,28700.0,8.1346,8.1743,8.1346,8.1584,28700.0
2011-12-01 13:30:00,10.26,10.29,10.26,10.29,20300.0,8.1505,8.1743,8.1505,8.1743,20300.0
2011-12-01 14:00:00,10.29,10.3,10.26,10.3,54200.0,8.1743,8.1823,8.1505,8.1823,54200.0
2011-12-01 14:30:00,10.29,10.29,10.25,10.25,65000.0,8.1743,8.1743,8.1425,8.1425,65000.0
2011-12-01 15:00:00,10.25,10.27,10.21,10.24,65000.0,8.1425,8.1584,8.1108,8.1346,65000.0
2011-12-01 15:30:00,10.24,10.25,10.15,10.16,137400.0,8.1346,8.1425,8.0631,8.071,137400.0
2011-12-02 09:30:00,10.28,10.3,10.21,10.26,33000.0,8.1664,8.1823,8.1108,8.1505,33000.0
2011-12-02 10:00:00,10.27,10.29,10.26,10.26,48900.0,8.1584,8.1743,8.1505,8.1505,48900.0
2011-12-02 10:30:00,10.27,10.28,10.25,10.26,46700.0,8.1584,8.1664,8.1425,8.1505,46700.0
2011-12-02 11:00:00,10.26,10.27,10.21,10.25,32600.0,8.1505,8.1584,8.1108,8.1425,32600.0
2011-12-02 11:30:00,10.25,10.26,10.2,10.23,35900.0,8.1425,8.1505,8.1028,8.1267,35900.0
2011-12-02 12:00:00,10.24,10.26,10.21,10.25,23700.0,8.1346,8.1505,8.1108,8.1425,23700.0
2011-12-02 12:30:00,10.24,10.27,10.24,10.27,23000.0,8.1346,8.1584,8.1346,8.1584,23000.0
2011-12-02 13:00:00,10.26,10.27,10.23,10.25,34800.0,8.1505,8.1584,8.1267,8.1425,34800.0
2011-12-02 13:30:00,10.26,10.27,10.23,10.25,27000.0,8.1505,8.1584,8.1267,8.1425,27000.0
2011-12-02 14:00:00,10.25,10.26,10.21,10.23,40000.0,8.1425,8.1505,8.1108,8.1267,40000.0
2011-12-02 14:30:00,10.22,10.23,10.15,10.15,47400.0,8.1187,8.1267,8.0631,8.0631,47400.0
2011-12-02 15:00:00,10.16,10.2,10.15,10.19,37200.0,8.071,8.1028,8.0631,8.0949,37200.0
2011-12-02 15:30:00,10.18,10.22,10.16,10.16,99100.0,8.0869,8.1187,8.071,8.071,99100.0
2011-12-05 09:30:00,10.32,10.32,10.24,10.3,24300.0,8.1982,8.1982,8.1346,8.1823,24300.0
2011-12-05 10:00:00,10.29,10.35,10.26,10.34,25500.0,8.1743,8.222,8.1505,8.214,25500.0
2011-12-05 10:30:00,10.35,10.36,10.34,10.35,25700.0,8.222,8.2299,8.214,8.222,25700.0
2011-12-05 11:00:00,10.35,10.37,10.32,10.35,28200.0,8.222,8.2379,8.1982,8.222,28200.0
2011-12-05 11:30:00,10.35,10.36,10.35,10.36,15300.0,8.222,8.2299,8.222,8.2299,15300.0
2011-12-05 12:00:00,10.35,10.37,10.34,10.35,34100.0,8.222,8.2379,8.214,8.222,34100.0
2011-12-05 12:30:00,10.34,10.37,10.34,10.35,23000.0,8.214,8.2379,8.214,8.222,23000.0
2011-12-05 13:00:00,10.35,10.35,10.32,10.33,19200.0,8.222,8.222,8.1982,8.2061,19200.0
2011-12-05 13:30:00,10.32,10.36,10.27,10.29,58400.0,8.1982,8.2299,8.1584,8.1743,58400.0
2011-12-05 14:00:00,10.28,10.28,10.22,10.25,39100.0,8.1664,8.1664,8.1187,8.1425,39100.0
2011-12-05 14:30:00,10.24,10.26,10.22,10.25,39600.0,8.1346,8.1505,8.1187,8.1425,39600.0
2011-12-05 15:00:00,10.25,10.26,10.14,10.16,66900.0,8.1425,8.1505,8.0552,8.071,66900.0
2011-12-05 15:30:00,10.16,10.2,10.15,10.19,133600.0,8.071,8.1028,8.0631,8.0949,133600.0
2011-12-06 09:30:00,10.22,10.25,10.14,10.19,34200.0,8.1187,8.1425,8.0552,8.0949,34200.0
2011-12-06 10:00:00,10.2,10.21,10.13,10.2,38200.0,8.1028,8.1108,8.0472,8.1028,38200.0
2011-12-06 10:30:00,10.21,10.22,10.18,10.18,29200.0,8.1108,8.1187,8.0869,8.0869,29200.0
2011-12-06 11:00:00,10.18,10.2,10.16,10.17,16800.0,8.0869,8.1028,8.071,8.079,16800.0
2011-12-06 11:30:00,10.17,10.17,10.11,10.15,23400.0,8.079,8.079,8.0313,8.0631,23400.0
2011-12-06 12:00:00,10.15,10.16,10.12,10.12,23300.0,8.0631,8.071,8.0393,8.0393,23300.0
2011-12-06 12:30:00,10.13,10.14,10.11,10.11,23500.0,8.0472,8.0552,8.0313,8.0313,23500.0
2011-12-06 13:00:00,10.11,10.15,10.11,10.15,44800.0,8.0313,8.0631,8.0313,8.0631,44800.0
2011-12-06 13:30:00,10.15,10.16,10.14,10.15,13800.0,8.0631,8.071,8.0552,8.0631,13800.0
2011-12-06 14:00:00,10.15,10.17,10.14,10.14,33200.0,8.0631,8.079,8.0552,8.0552,33200.0
2011-12-06 14:30:00,10.15,10.23,10.15,10.22,34600.0,8.0631,8.1267,8.0631,8.1187,34600.0
2011-12-06 15:00:00,10.22,10.27,10.21,10.26,149500.0,8.1187,8.1584,8.1108,8.1505,149500.0
2011-12-06 15:30:00,10.26,10.31,10.26,10.3,252300.0,8.1505,8.1902,8.1505,8.1823,252300.0
2011-12-07 09:30:00,10.21,10.28,10.18,10.2,48200.0,8.1108,8.1664,8.0869,8.1028,48200.0
2011-12-07 10:00:00,10.2,10.23,10.17,10.21,70900.0,8.1028,8.1267,8.079,8.1108,70900.0
2011-12-07 10:30:00,10.2,10.2,10.16,10.2,58500.0,8.1028,8.1028,8.071,8.1028,58500.0
2011-12-07 11:00:00,10.2,10.23,10.19,10.23,28700.0,8.1028,8.1267,8.0949,8.1267,28700.0
2011-12-07 11:30:00,10.24,10.29,10.23,10.26,28700.0,8.1346,8.1743,8.1267,8.1505,28700.0
2011-12-07 12:00:00,10.26,10.31,10.26,10.27,55500.0,8.1505,8.1902,8.1505,8.1584,55500.0
2011-12-07 12:30:00,10.27,10.3,10.23,10.29,37400.0,8.1584,8.1823,8.1267,8.1743,37400.0
2011-12-07 13:00:00,10.28,10.29,10.25,10.27,23400.0,8.1664,8.1743,8.1425,8.1584,23400.0
2011-12-07 13:30:00,10.27,10.28,10.22,10.25,25800.0,8.1584,8.1664,8.1187,8.1425,25800.0
2011-12-07 14:00:00,10.25,10.26,10.19,10.22,33100.0,8.1425,8.1505,8.0949,8.1187,33100.0
2011-12-07 14:30:00,10.22,10.22,10.17,10.19,32900.0,8.1187,8.1187,8.079,8.0949,32900.0
2011-12-07 15:00:00,10.19,10.26,10.16,10.25,68000.0,8.0949,8.1505,8.071,8.1425,68000.0
2011-12-07 15:30:00,10.26,10.32,10.25,10.28,152800.0,8.1505,8.1982,8.1425,8.1664,152800.0
2011-12-08 09:30:00,10.2,10.25,10.15,10.22,40000.0,8.1028,8.1425,8.0631,8.1187,40000.0
2011-12-08 10:00:00,10.22,10.23,10.11,10.12,23100.0,8.1187,8.1267,8.0313,8.0393,23100.0
2011-12-08 10:30:00,10.12,10.22,10.12,10.17,18900.0,8.0393,8.1187,8.0393,8.079,18900.0
2011-12-08 11:00:00,10.17,10.17,10.08,10.09,25600.0,8.079,8.079,8.0075,8.0154,25600.0
2011-12-08 11:30:00,10.09,10.11,10.05,10.08,14700.0,8.0154,8.0313,7.9837,8.0075,14700.0
2011-12-08 12:00:00,10.08,10.09,10.04,10.04,24500.0,8.0075,8.0154,7.9757,7.9757,24500.0
2011-12-08 12:30:00,10.04,10.04,10.0,10.03,22500.0,7.9757,7.9757,7.9439,7.9678,22500.0
2011-12-08 13:00:00,10.03,10.04,9.94,9.97,28600.0,7.9678,7.9757,7.8963,7.9201,28600.0
2011-12-08 13:30:00,9.97,10.0,9.96,9.99,18000.0,7.9201,7.9439,7.9122,7.936,18000.0
2011-12-08 14:00:00,9.98,10.02,9.96,9.99,16700.0,7.9281,7.9598,7.9122,7.936,16700.0
2011-12-08 14:30:00,9.99,9.99,9.95,9.95,21600.0,7.936,7.936,7.9042,7.9042,21600.0
2011-12-08 15:00:00,9.95,10.04,9.95,10.03,40600.0,7.9042,7.9757,7.9042,7.9678,40600.0
2011-12-08 15:30:00,10.02,10.07,9.93,9.97,130000.0,7.9598,7.9996,7.8883,7.9201,130000.0
2011-12-09 09:30:00,10.0,10.12,9.95,10.07,27600.0,7.9439,8.0393,7.9042,7.9996,27600.0
2011-12-09 10:00:00,10.08,10.13,10.07,10.08,34800.0,8.0075,8.0472,7.9996,8.0075,34800.0
2011-12-09 10:30:00,10.08,10.15,10.05,10.13,50300.0,8.0075,8.0631,7.9837,8.0472,50300.0
2011-12-09 11:00:00,10.14,10.18,10.11,10.14,38700.0,8.0552,8.0869,8.0313,8.0552,38700.0
2011-12-09 11:30:00,10.14,10.17,10.13,10.14,41900.0,8.0552,8.079,8.0472,8.0552,41900.0
2011-12-09 12:00:00,10.14,10.18,10.13,10.16,20600.0,8.0552,8.0869,8.0472,8.071,20600.0
2011-12-09 12:30:00,10.16,10.22,10.15,10.19,31900.0,8.071,8.1187,8.0631,8.0949,31900.0
2011-12-09 13:00:00,10.19,10.22,10.18,10.22,22600.0,8.0949,8.1187,8.0869,8.1187,22600.0
2011-12-09 13:30:00,10.21,10.22,10.2,10.2,15200.0,8.1108,8.1187,8.1028,8.1028,15200.0
2011-12-09 14:00:00,10.2,10.23,10.18,10.23,48600.0,8.1028,8.1267,8.0869,8.1267,48600.0
2011-12-09 14:30:00,10.23,10.25,10.19,10.2,37300.0,8.1267,8.1425,8.0949,8.1028,37300.0
2011-12-09 15:00:00,10.19,10.19,10.14,10.18,59600.0,8.0949,8.0949,8.0552,8.0869,59600.0
2011-12-09 15:30:00,10.17,10.19,10.14,10.15,107000.0,8.079,8.0949,8.0552,8.0631,107000.0
2011-12-12 09:30:00,9.96,10.05,9.94,9.95,55500.0,7.9122,7.9837,7.8963,7.9042,55500.0
2011-12-12 10:00:00,9.96,9.98,9.93,9.93,20900.0,7.9122,7.9281,7.8883,7.8883,20900.0
2011-12-12 10:30:00,9.92,9.95,9.9,9.94,24600.0,7.8804,7.9042,7.8645,7.8963,24600.0
2011-12-12 11:00:00,9.93,9.97,9.92,9.94,41200.0,7.8883,7.9201,7.8804,7.8963,41200.0
2011-12-12 11:30:00,9.94,9.95,9.89,9.9,28800.0,7.8963,7.9042,7.8566,7.8645,28800.0
2011-12-12 12:00:00,9.91,9.92,9.9,9.91,17700.0,7.8724,7.8804,7.8645,7.8724,17700.0
2011-12-12 12:30:00,9.91,9.94,9.91,9.93,23500.0,7.8724,7.8963,7.8724,7.8883,23500.0
2011-12-12 13:00:00,9.93,9.93,9.9,9.91,18800.0,7.8883,7.8883,7.8645,7.8724,18800.0
2011-12-12 13:30:00,9.91,9.96,9.91,9.96,37800.0,7.8724,7.9122,7.8724,7.9122,37800.0
2011-12-12 14:00:00,9.95,9.96,9.92,9.93,40200.0,7.9042,7.9122,7.8804,7.8883,40200.0
2011-12-12 14:30:00,9.93,9.94,9.88,9.94,47200.0,7.8883,7.8963,7.8486,7.8963,47200.0
2011-12-12 15:00:00,9.94,9.95,9.9,9.94,44000.0,7.8963,7.9042,7.8645,7.8963,44000.0
2011-12-12 15:30:00,9.94,10.0,9.93,9.97,119800.0,7.8963,7.9439,7.8883,7.9201,119800.0
2011-12-13 09:30:00,10.06,10.08,10.01,10.04,57200.0,7.9916,8.0075,7.9519,7.9757,57200.0
2011-12-13 10:00:00,10.05,10.09,10.03,10.03,58400.0,7.9837,8.0154,7.9678,7.9678,58400.0
2011-12-13 10:30:00,10.04,10.06,9.93,9.94,52500.0,7.9757,7.9916,7.8883,7.8963,52500.0
2011-12-13 11:00:00,9.94,10.01,9.92,10.01,67300.0,7.8963,7.9519,7.8804,7.9519,67300.0
2011-12-13 11:30:00,10.01,10.06,10.01,10.06,32700.0,7.9519,7.9916,7.9519,7.9916,32700.0
2011-12-13 12:00:00,10.06,10.07,10.04,10.06,35400.0,7.9916,7.9996,7.9757,7.9916,35400.0
2011-12-13 12:30:00,10.06,10.07,10.04,10.07,37100.0,7.9916,7.9996,7.9757,7.9996,37100.0
2011-12-13 13:00:00,10.07,10.08,10.05,10.06,64500.0,7.9996,8.0075,7.9837,7.9916,64500.0
2011-12-13 13:30:00,10.05,10.08,10.03,10.07,39600.0,7.9837,8.0075,7.9678,7.9996,39600.0
2011-12-13 14:00:00,10.08,10.11,10.03,10.05,85000.0,8.0075,8.0313,7.9678,7.9837,85000.0
2011-12-13 14:30:00,10.07,10.07,9.98,10.02,120000.0,7.9996,7.9996,7.9281,7.9598,120000.0
2011-12-13 15:00:00,10.01,10.02,9.91,9.93,155100.0,7.9519,7.9598,7.8724,7.8883,155100.0
2011-12-13 15:30:00,9.92,9.93,9.79,9.83,190000.0,7.8804,7.8883,7.7771,7.8089,190000.0
2011-12-14 09:30:00,9.75,9.8,9.7,9.74,41100.0,7.7453,7.7851,7.7056,7.7374,41100.0
2011-12-14 10:00:00,9.73,9.74,9.68,9.72,26000.0,7.7295,7.7374,7.6897,7.7215,26000.0
2011-12-14 10:30:00,9.73,9.75,9.71,9.71,28100.0,7.7295,7.7453,7.7136,7.7136,28100.0
2011-12-14 11:00:00,9.71,9.72,9.69,9.7,25100.0,7.7136,7.7215,7.6977,7.7056,25100.0
2011-12-14 11:30:00,9.71,9.74,9.69,9.72,30800.0,7.7136,7.7374,7.6977,7.7215,30800.0
2011-12-14 12:00:00,9.72,9.75,9.7,9.72,30900.0,7.7215,7.7453,7.7056,7.7215,30900.0
2011-12-14 12:30:00,9.72,9.75,9.72,9.73,21300.0,7.7215,7.7453,7.7215,7.7295,21300.0
2011-12-14 13:00:00,9.73,9.78,9.72,9.77,34200.0,7.7295,7.7692,7.7215,7.7612,34200.0
2011-12-14 13:30:00,9.77,9.77,9.72,9.73,20300.0,7.7612,7.7612,7.7215,7.7295,20300.0
2011-12-14 14:00:00,9.72,9.73,9.69,9.72,39600.0,7.7215,7.7295,7.6977,7.7215,39600.0
2011-12-14 14:30:00,9.72,9.72,9.66,9.67,43400.0,7.7215,7.7215,7.6739,7.6818,43400.0
2011-12-14 15:00:00,9.68,9.71,9.66,9.68,54200.0,7.6897,7.7136,7.6739,7.6897,54200.0
2011-12-14 15:30:00,9.68,9.69,9.63,9.64,127400.0,7.6897,7.6977,7.65,7.658,127400.0
2011-12-15 09:30:00,9.74,9.79,9.7,9.75,35300.0,7.7374,7.7771,7.7056,7.7453,35300.0
2011-12-15 10:00:00,9.76,9.78,9.7,9.74,158900.0,7.7533,7.7692,7.7056,7.7374,158900.0
2011-12-15 10:30:00,9.73,9.75,9.7,9.73,37200.0,7.7295,7.7453,7.7056,7.7295,37200.0
2011-12-15 11:00:00,9.73,9.83,9.73,9.83,39500.0,7.7295,7.8089,7.7295,7.8089,39500.0
2011-12-15 11:30:00,9.83,9.83,9.79,9.8,31100.0,7.8089,7.8089,7.7771,7.7851,31100.0
2011-12-15 12:00:00,9.8,9.84,9.79,9.83,28900.0,7.7851,7.8168,7.7771,7.8089,28900.0
2011-12-15 12:30:00,9.83,9.84,9.81,9.82,33100.0,7.8089,7.8168,7.793,7.801,33100.0
2011-12-15 13:00:00,9.82,9.82,9.8,9.8,13400.0,7.801,7.801,7.7851,7.7851,13400.0
2011-12-15 13:30:00,9.8,9.84,9.77,9.81,43000.0,7.7851,7.8168,7.7612,7.793,43000.0
2011-12-15 14:00:00,9.82,9.83,9.78,9.78,49300.0,7.801,7.8089,7.7692,7.7692,49300.0
2011-12-15 14:30:00,9.79,9.81,9.77,9.78,37900.0,7.7771,7.793,7.7612,7.7692,37900.0
2011-12-15 15:00:00,9.77,9.8,9.76,9.77,119500.0,7.7612,7.7851,7.7533,7.7612,119500.0
2011-12-15 15:30:00,9.77,9.8,9.77,9.77,141800.0,7.7612,7.7851,7.7612,7.7612,141800.0
2011-12-16 09:30:00,9.83,9.88,9.75,9.81,381900.0,7.8089,7.8486,7.7453,7.793,381900.0
2011-12-16 10:00:00,9.81,9.86,9.79,9.83,91800.0,7.793,7.8327,7.7771,7.8089,91800.0
2011-12-16 10:30:00,9.84,9.85,9.82,9.83,28400.0,7.8168,7.8248,7.801,7.8089,28400.0
2011-12-16 11:00:00,9.83,9.84,9.77,9.78,55500.0,7.8089,7.8168,7.7612,7.7692,55500.0
2011-12-16 11:30:00,9.78,9.78,9.69,9.69,25100.0,7.7692,7.7692,7.6977,7.6977,25100.0
2011-12-16 12:00:00,9.69,9.73,9.67,9.69,59900.0,7.6977,7.7295,7.6818,7.6977,59900.0
2011-12-16 12:30:00,9.69,9.7,9.63,9.63,69000.0,7.6977,7.7056,7.65,7.65,69000.0
2011-12-16 13:00:00,9.64,9.66,9.63,9.63,63800.0,7.658,7.6739,7.65,7.65,63800.0
2011-12-16 13:30:00,9.63,9.65,9.62,9.62,75100.0,7.65,7.6659,7.6421,7.6421,75100.0
2011-12-16 14:00:00,9.62,9.63,9.61,9.62,51200.0,7.6421,7.65,7.6341,7.6421,51200.0
2011-12-16 14:30:00,9.61,9.63,9.61,9.62,68800.0,7.6341,7.65,7.6341,7.6421,68800.0
2011-12-16 15:00:00,9.62,9.62,9.59,9.59,100600.0,7.6421,7.6421,7.6182,7.6182,100600.0
2011-12-16 15:30:00,9.59,9.65,9.58,9.62,296200.0,7.6182,7.6659,7.6103,7.6421,296200.0
2011-12-19 09:30:00,9.63,9.8,9.63,9.78,47900.0,7.65,7.7851,7.65,7.7692,47900.0
2011-12-19 10:00:00,9.78,9.82,9.75,9.78,44500.0,7.7692,7.801,7.7453,7.7692,44500.0
2011-12-19 10:30:00,9.77,9.84,9.74,9.77,56300.0,7.7612,7.8168,7.7374,7.7612,56300.0
2011-12-19 11:00:00,9.77,9.77,9.69,9.73,49300.0,7.7612,7.7612,7.6977,7.7295,49300.0
2011-12-19 11:30:00,9.73,9.74,9.66,9.68,47600.0,7.7295,7.7374,7.6739,7.6897,47600.0
2011-12-19 12:00:00,9.69,9.72,9.69,9.71,35200.0,7.6977,7.7215,7.6977,7.7136,35200.0
2011-12-19 12:30:00,9.71,9.71,9.69,9.69,39000.0,7.7136,7.7136,7.6977,7.6977,39000.0
2011-12-19 13:00:00,9.7,9.7,9.67,9.67,33000.0,7.7056,7.7056,7.6818,7.6818,33000.0
2011-12-19 13:30:00,9.67,9.69,9.66,9.68,58100.0,7.6818,7.6977,7.6739,7.6897,58100.0
2011-12-19 14:00:00,9.68,9.69,9.64,9.64,44500.0,7.6897,7.6977,7.658,7.658,44500.0
2011-12-19 14:30:00,9.65,9.66,9.62,9.65,51700.0,7.6659,7.6739,7.6421,7.6659,51700.0
2011-12-19 15:00:00,9.65,9.66,9.56,9.57,75900.0,7.6659,7.6739,7.5944,7.6024,75900.0
2011-12-19 15:30:00,9.57,9.61,9.54,9.58,174800.0,7.6024,7.6341,7.5785,7.6103,174800.0
2011-12-20 09:30:00,9.74,9.83,9.71,9.83,28100.0,7.7374,7.8089,7.7136,7.8089,28100.0
2011-12-20 10:00:00,9.83,9.9,9.8,9.88,36700.0,7.8089,7.8645,7.7851,7.8486,36700.0
2011-12-20 10:30:00,9.88,9.9,9.86,9.86,57800.0,7.8486,7.8645,7.8327,7.8327,57800.0
2011-12-20 11:00:00,9.87,9.96,9.87,9.96,57600.0,7.8407,7.9122,7.8407,7.9122,57600.0
2011-12-20 11:30:00,9.96,9.99,9.93,9.96,50200.0,7.9122,7.936,7.8883,7.9122,50200.0
2011-12-20 12:00:00,9.96,9.97,9.93,9.97,34700.0,7.9122,7.9201,7.8883,7.9201,34700.0
2011-12-20 12:30:00,9.97,9.97,9.93,9.95,34000.0,7.9201,7.9201,7.8883,7.9042,34000.0
2011-12-20 13:00:00,9.94,9.99,9.94,9.96,46600.0,7.8963,7.936,7.8963,7.9122,46600.0
2011-12-20 13:30:00,9.95,9.96,9.9,9.91,28200.0,7.9042,7.9122,7.8645,7.8724,28200.0
2011-12-20 14:00:00,9.91,9.91,9.89,9.91,44800.0,7.8724,7.8724,7.8566,7.8724,44800.0
2011-12-20 14:30:00,9.91,9.93,9.88,9.88,46500.0,7.8724,7.8883,7.8486,7.8486,46500.0
2011-12-20 15:00:00,9.89,9.95,9.88,9.95,75600.0,7.8566,7.9042,7.8486,7.9042,75600.0
2011-12-20 15:30:00,9.95,9.97,9.92,9.93,178400.0,7.9042,7.9201,7.8804,7.8883,178400.0
2011-12-21 09:30:00,9.93,10.04,9.93,10.01,56800.0,7.8883,7.9757,7.8883,7.9519,56800.0
2011-12-21 10:00:00,10.0,10.14,9.98,10.11,81000.0,7.9439,8.0552,7.9281,8.0313,81000.0
2011-12-21 10:30:00,10.11,10.14,10.06,10.09,73500.0,8.0313,8.0552,7.9916,8.0154,73500.0
2011-12-21 11:00:00,10.1,10.14,10.1,10.13,43200.0,8.0234,8.0552,8.0234,8.0472,43200.0
2011-12-21 11:30:00,10.14,10.19,10.13,10.17,49200.0,8.0552,8.0949,8.0472,8.079,49200.0
2011-12-21 12:00:00,10.18,10.18,10.04,10.05,73600.0,8.0869,8.0869,7.9757,7.9837,73600.0
2011-12-21 12:30:00,10.06,10.15,10.05,10.14,24100.0,7.9916,8.0631,7.9837,8.0552,24100.0
2011-12-21 13:00:00,10.14,10.16,10.13,10.14,21200.0,8.0552,8.071,8.0472,8.0552,21200.0
2011-12-21 13:30:00,10.15,10.22,10.13,10.21,32800.0,8.0631,8.1187,8.0472,8.1108,32800.0
2011-12-21 14:00:00,10.21,10.24,10.2,10.23,34800.0,8.1108,8.1346,8.1028,8.1267,34800.0
2011-12-21 14:30:00,10.23,10.24,10.2,10.21,31500.0,8.1267,8.1346,8.1028,8.1108,31500.0
2011-12-21 15:00:00,10.21,10.3,10.21,10.29,81200.0,8.1108,8.1823,8.1108,8.1743,81200.0
2011-12-21 15:30:00,10.29,10.36,10.25,10.3,195000.0,8.1743,8.2299,8.1425,8.1823,195000.0
2011-12-22 09:30:00,10.34,10.5,10.34,10.48,36600.0,8.214,8.3411,8.214,8.3253,36600.0
2011-12-22 10:00:00,10.48,10.5,10.26,10.27,136700.0,8.3253,8.3411,8.1505,8.1584,136700.0
2011-12-22 10:30:00,10.27,10.38,10.27,10.38,43800.0,8.1584,8.2458,8.1584,8.2458,43800.0
2011-12-22 11:00:00,10.38,10.41,10.3,10.31,55400.0,8.2458,8.2696,8.1823,8.1902,55400.0
2011-12-22 11:30:00,10.32,10.34,10.29,10.32,33900.0,8.1982,8.214,8.1743,8.1982,33900.0
2011-12-22 12:00:00,10.32,10.37,10.32,10.35,38200.0,8.1982,8.2379,8.1982,8.222,38200.0
2011-12-22 12:30:00,10.35,10.36,10.34,10.35,17800.0,8.222,8.2299,8.214,8.222,17800.0
2011-12-22 13:00:00,10.35,10.36,10.34,10.36,47800.0,8.222,8.2299,8.214,8.2299,47800.0
2011-12-22 13:30:00,10.36,10.37,10.34,10.34,40700.0,8.2299,8.2379,8.214,8.214,40700.0
2011-12-22 14:00:00,10.34,10.38,10.34,10.38,41100.0,8.214,8.2458,8.214,8.2458,41100.0
2011-12-22 14:30:00,10.39,10.41,10.38,10.39,34700.0,8.2538,8.2696,8.2458,8.2538,34700.0
2011-12-22 15:00:00,10.4,10.45,10.38,10.43,53000.0,8.2617,8.3014,8.2458,8.2855,53000.0
2011-12-22 15:30:00,10.43,10.44,10.34,10.36,195200.0,8.2855,8.2935,8.214,8.2299,195200.0
2011-12-23 09:30:00,10.41,10.51,10.39,10.51,32300.0,8.2696,8.3491,8.2538,8.3491,32300.0
2011-12-23 10:00:00,10.5,10.55,10.49,10.52,46400.0,8.3411,8.3809,8.3332,8.357,46400.0
2011-12-23 10:30:00,10.52,10.55,10.51,10.51,22200.0,8.357,8.3809,8.3491,8.3491,22200.0
2011-12-23 11:00:00,10.51,10.58,10.51,10.57,33300.0,8.3491,8.4047,8.3491,8.3967,33300.0
2011-12-23 11:30:00,10.57,10.61,10.57,10.61,36800.0,8.3967,8.4285,8.3967,8.4285,36800.0
2011-12-23 12:00:00,10.61,10.62,10.58,10.59,46700.0,8.4285,8.4365,8.4047,8.4126,46700.0
2011-12-23 12:30:00,10.59,10.6,10.57,10.59,22200.0,8.4126,8.4206,8.3967,8.4126,22200.0
2011-12-23 13:00:00,10.59,10.6,10.56,10.56,21800.0,8.4126,8.4206,8.3888,8.3888,21800.0
2011-12-23 13:30:00,10.56,10.59,10.56,10.59,19100.0,8.3888,8.4126,8.3888,8.4126,19100.0
2011-12-23 14:00:00,10.59,10.6,10.58,10.6,23200.0,8.4126,8.4206,8.4047,8.4206,23200.0
2011-12-23 14:30:00,10.6,10.6,10.59,10.6,29100.0,8.4206,8.4206,8.4126,8.4206,29100.0
2011-12-23 15:00:00,10.6,10.6,10.59,10.6,34300.0,8.4206,8.4206,8.4126,8.4206,34300.0
2011-12-23 15:30:00,10.6,10.6,10.57,10.59,83300.0,8.4206,8.4206,8.3967,8.4126,83300.0
2011-12-27 09:30:00,10.59,10.74,10.55,10.72,45400.0,8.4126,8.5318,8.3809,8.5159,45400.0
2011-12-27 10:00:00,10.73,10.75,10.66,10.69,33200.0,8.5239,8.5397,8.4682,8.4921,33200.0
2011-12-27 10:30:00,10.7,10.72,10.68,10.7,19300.0,8.5,8.5159,8.4841,8.5,19300.0
2011-12-27 11:00:00,10.69,10.74,10.68,10.73,21200.0,8.4921,8.5318,8.4841,8.5239,21200.0
2011-12-27 11:30:00,10.74,10.78,10.73,10.77,38700.0,8.5318,8.5636,8.5239,8.5556,38700.0
2011-12-27 12:00:00,10.76,10.79,10.76,10.79,29400.0,8.5477,8.5715,8.5477,8.5715,29400.0
2011-12-27 12:30:00,10.79,10.8,10.78,10.78,21400.0,8.5715,8.5795,8.5636,8.5636,21400.0
2011-12-27 13:00:00,10.79,10.79,10.74,10.78,35400.0,8.5715,8.5715,8.5318,8.5636,35400.0
2011-12-27 13:30:00,10.77,10.85,10.77,10.84,36700.0,8.5556,8.6192,8.5556,8.6112,36700.0
2011-12-27 14:00:00,10.85,10.85,10.81,10.82,42800.0,8.6192,8.6192,8.5874,8.5953,42800.0
2011-12-27 14:30:00,10.82,10.86,10.8,10.86,50700.0,8.5953,8.6271,8.5795,8.6271,50700.0
2011-12-27 15:00:00,10.86,10.87,10.83,10.85,76400.0,8.6271,8.6351,8.6033,8.6192,76400.0
2011-12-27 15:30:00,10.84,10.86,10.82,10.83,160600.0,8.6112,8.6271,8.5953,8.6033,160600.0
2011-12-28 09:30:00,10.79,10.82,10.64,10.65,29900.0,8.5715,8.5953,8.4524,8.4603,29900.0
2011-12-28 10:00:00,10.65,10.65,10.57,10.57,45700.0,8.4603,8.4603,8.3967,8.3967,45700.0
2011-12-28 10:30:00,10.56,10.58,10.54,10.55,37100.0,8.3888,8.4047,8.3729,8.3809,37100.0
2011-12-28 11:00:00,10.54,10.57,10.54,10.54,32900.0,8.3729,8.3967,8.3729,8.3729,32900.0
2011-12-28 11:30:00,10.54,10.54,10.5,10.51,19900.0,8.3729,8.3729,8.3411,8.3491,19900.0
2011-12-28 12:00:00,10.51,10.56,10.51,10.55,31900.0,8.3491,8.3888,8.3491,8.3809,31900.0
2011-12-28 12:30:00,10.55,10.56,10.52,10.53,29500.0,8.3809,8.3888,8.357,8.365,29500.0
2011-12-28 13:00:00,10.53,10.56,10.53,10.54,26000.0,8.365,8.3888,8.365,8.3729,26000.0
2011-12-28 13:30:00,10.55,10.56,10.53,10.54,33600.0,8.3809,8.3888,8.365,8.3729,33600.0
2011-12-28 14:00:00,10.54,10.56,10.5,10.52,29500.0,8.3729,8.3888,8.3411,8.357,29500.0
2011-12-28 14:30:00,10.52,10.53,10.51,10.51,23500.0,8.357,8.365,8.3491,8.3491,23500.0
2011-12-28 15:00:00,10.51,10.53,10.48,10.5,69900.0,8.3491,8.365,8.3253,8.3411,69900.0
2011-12-28 15:30:00,10.49,10.53,10.49,10.5,77200.0,8.3332,8.365,8.3332,8.3411,77200.0
2011-12-29 09:30:00,10.49,10.66,10.49,10.65,35700.0,8.3332,8.4682,8.3332,8.4603,35700.0
2011-12-29 10:00:00,10.64,10.74,10.64,10.74,29000.0,8.4524,8.5318,8.4524,8.5318,29000.0
2011-12-29 10:30:00,10.73,10.79,10.73,10.78,27500.0,8.5239,8.5715,8.5239,8.5636,27500.0
2011-12-29 11:00:00,10.78,10.79,10.74,10.76,41000.0,8.5636,8.5715,8.5318,8.5477,41000.0
2011-12-29 11:30:00,10.76,10.8,10.76,10.77,28900.0,8.5477,8.5795,8.5477,8.5556,28900.0
2011-12-29 12:00:00,10.76,10.79,10.74,10.74,23200.0,8.5477,8.5715,8.5318,8.5318,23200.0
2011-12-29 12:30:00,10.74,10.74,10.73,10.74,17500.0,8.5318,8.5318,8.5239,8.5318,17500.0
2011-12-29 13:00:00,10.73,10.77,10.73,10.76,39500.0,8.5239,8.5556,8.5239,8.5477,39500.0
2011-12-29 13:30:00,10.76,10.79,10.75,10.77,37200.0,8.5477,8.5715,8.5397,8.5556,37200.0
2011-12-29 14:00:00,10.76,10.78,10.74,10.78,27400.0,8.5477,8.5636,8.5318,8.5636,27400.0
2011-12-29 14:30:00,10.78,10.8,10.78,10.79,32500.0,8.5636,8.5795,8.5636,8.5715,32500.0
2011-12-29 15:00:00,10.79,10.81,10.74,10.74,84700.0,8.5715,8.5874,8.5318,8.5318,84700.0
2011-12-29 15:30:00,10.74,10.79,10.72,10.73,232700.0,8.5318,8.5715,8.5159,8.5239,232700.0
2011-12-30 09:30:00,10.69,10.72,10.67,10.7,41800.0,8.4921,8.5159,8.4762,8.5,41800.0
2011-12-30 10:00:00,10.7,10.71,10.68,10.69,29500.0,8.5,8.508,8.4841,8.4921,29500.0
2011-12-30 10:30:00,10.69,10.71,10.67,10.69,45200.0,8.4921,8.508,8.4762,8.4921,45200.0
2011-12-30 11:00:00,10.7,10.71,10.69,10.7,38300.0,8.5,8.508,8.4921,8.5,38300.0
2011-12-30 11:30:00,10.69,10.7,10.68,10.68,17500.0,8.4921,8.5,8.4841,8.4841,17500.0
2011-12-30 12:00:00,10.68,10.7,10.68,10.69,22700.0,8.4841,8.5,8.4841,8.4921,22700.0
2011-12-30 12:30:00,10.69,10.7,10.68,10.69,14600.0,8.4921,8.5,8.4841,8.4921,14600.0
2011-12-30 13:00:00,10.69,10.7,10.69,10.69,21800.0,8.4921,8.5,8.4921,8.4921,21800.0
2011-12-30 13:30:00,10.69,10.7,10.69,10.69,16000.0,8.4921,8.5,8.4921,8.4921,16000.0
2011-12-30 14:00:00,10.69,10.72,10.69,10.69,36100.0,8.4921,8.5159,8.4921,8.4921,36100.0
2011-12-30 14:30:00,10.7,10.72,10.69,10.69,24600.0,8.5,8.5159,8.4921,8.4921,24600.0
2011-12-30 15:00:00,10.69,10.72,10.69,10.7,50500.0,8.4921,8.5159,8.4921,8.5,50500.0
2011-12-30 15:30:00,10.7,10.71,10.64,10.65,125300.0,8.5,8.508,8.4524,8.4603,125300.0
2012-01-03 09:30:00,10.87,10.91,10.72,10.72,53300.0,8.6351,8.6668,8.5159,8.5159,53300.0
2012-01-03 10:00:00,10.72,10.84,10.72,10.82,87400.0,8.5159,8.6112,8.5159,8.5953,87400.0
2012-01-03 10:30:00,10.82,10.84,10.8,10.8,34600.0,8.5953,8.6112,8.5795,8.5795,34600.0
2012-01-03 11:00:00,10.8,10.82,10.79,10.8,36100.0,8.5795,8.5953,8.5715,8.5795,36100.0
2012-01-03 11:30:00,10.8,10.81,10.69,10.72,45800.0,8.5795,8.5874,8.4921,8.5159,45800.0
2012-01-03 12:00:00,10.71,10.71,10.68,10.71,22000.0,8.508,8.508,8.4841,8.508,22000.0
2012-01-03 12:30:00,10.71,10.71,10.63,10.65,44500.0,8.508,8.508,8.4444,8.4603,44500.0
2012-01-03 13:00:00,10.65,10.66,10.62,10.64,28400.0,8.4603,8.4682,8.4365,8.4524,28400.0
2012-01-03 13:30:00,10.63,10.65,10.61,10.64,28000.0,8.4444,8.4603,8.4285,8.4524,28000.0
2012-01-03 14:00:00,10.65,10.68,10.65,10.67,27200.0,8.4603,8.4841,8.4603,8.4762,27200.0
2012-01-03 14:30:00,10.67,10.71,10.65,10.7,46700.0,8.4762,8.508,8.4603,8.5,46700.0
2012-01-03 15:00:00,10.71,10.72,10.68,10.7,47500.0,8.508,8.5159,8.4841,8.5,47500.0
2012-01-03 15:30:00,10.7,10.72,10.64,10.69,288200.0,8.5,8.5159,8.4524,8.4921,288200.0
2012-01-04 09:30:00,10.65,10.68,10.61,10.61,34100.0,8.4603,8.4841,8.4285,8.4285,34100.0
2012-01-04 10:00:00,10.61,10.61,10.47,10.53,55700.0,8.4285,8.4285,8.3173,8.365,55700.0
2012-01-04 10:30:00,10.52,10.61,10.5,10.61,27500.0,8.357,8.4285,8.3411,8.4285,27500.0
2012-01-04 11:00:00,10.61,10.69,10.61,10.69,19300.0,8.4285,8.4921,8.4285,8.4921,19300.0
2012-01-04 11:30:00,10.69,10.72,10.68,10.68,21500.0,8.4921,8.5159,8.4841,8.4841,21500.0
2012-01-04 12:00:00,10.68,10.74,10.68,10.73,25400.0,8.4841,8.5318,8.4841,8.5239,25400.0
2012-01-04 12:30:00,10.73,10.73,10.69,10.69,17400.0,8.5239,8.5239,8.4921,8.4921,17400.0
2012-01-04 13:00:00,10.69,10.69,10.66,10.69,22300.0,8.4921,8.4921,8.4682,8.4921,22300.0
2012-01-04 13:30:00,10.69,10.71,10.68,10.69,24000.0,8.4921,8.508,8.4841,8.4921,24000.0
2012-01-04 14:00:00,10.69,10.69,10.64,10.66,19300.0,8.4921,8.4921,8.4524,8.4682,19300.0
2012-01-04 14:30:00,10.67,10.71,10.67,10.69,30100.0,8.4762,8.508,8.4762,8.4921,30100.0
2012-01-04 15:00:00,10.69,10.7,10.69,10.7,42300.0,8.4921,8.5,8.4921,8.5,42300.0
2012-01-04 15:30:00,10.69,10.7,10.66,10.66,123900.0,8.4921,8.5,8.4682,8.4682,123900.0
2012-01-05 09:30:00,10.58,10.62,10.5,10.57,55000.0,8.4047,8.4365,8.3411,8.3967,55000.0
2012-01-05 10:00:00,10.56,10.56,10.48,10.48,119500.0,8.3888,8.3888,8.3253,8.3253,119500.0
2012-01-05 10:30:00,10.49,10.5,10.46,10.49,45000.0,8.3332,8.3411,8.3094,8.3332,45000.0
2012-01-05 11:00:00,10.48,10.62,10.48,10.6,71600.0,8.3253,8.4365,8.3253,8.4206,71600.0
2012-01-05 11:30:00,10.61,10.61,10.52,10.55,47300.0,8.4285,8.4285,8.357,8.3809,47300.0
2012-01-05 12:00:00,10.56,10.59,10.53,10.55,167200.0,8.3888,8.4126,8.365,8.3809,167200.0
2012-01-05 12:30:00,10.55,10.6,10.53,10.6,77800.0,8.3809,8.4206,8.365,8.4206,77800.0
2012-01-05 13:00:00,10.59,10.59,10.54,10.57,74300.0,8.4126,8.4126,8.3729,8.3967,74300.0
2012-01-05 13:30:00,10.57,10.6,10.56,10.57,163600.0,8.3967,8.4206,8.3888,8.3967,163600.0
2012-01-05 14:00:00,10.57,10.59,10.55,10.56,59600.0,8.3967,8.4126,8.3809,8.3888,59600.0
2012-01-05 14:30:00,10.56,10.58,10.56,10.57,58900.0,8.3888,8.4047,8.3888,8.3967,58900.0
2012-01-05 15:00:00,10.57,10.58,10.55,10.55,213600.0,8.3967,8.4047,8.3809,8.3809,213600.0
2012-01-05 15:30:00,10.55,10.57,10.52,10.55,258400.0,8.3809,8.3967,8.357,8.3809,258400.0
2012-01-06 09:30:00,10.56,10.6,10.51,10.52,54000.0,8.3888,8.4206,8.3491,8.357,54000.0
2012-01-06 10:00:00,10.51,10.59,10.5,10.58,33100.0,8.3491,8.4126,8.3411,8.4047,33100.0
2012-01-06 10:30:00,10.58,10.68,10.57,10.66,33700.0,8.4047,8.4841,8.3967,8.4682,33700.0
2012-01-06 11:00:00,10.67,10.72,10.65,10.68,366700.0,8.4762,8.5159,8.4603,8.4841,366700.0
2012-01-06 11:30:00,10.68,10.7,10.67,10.68,67000.0,8.4841,8.5,8.4762,8.4841,67000.0
2012-01-06 12:00:00,10.68,10.7,10.67,10.68,57300.0,8.4841,8.5,8.4762,8.4841,57300.0
2012-01-06 12:30:00,10.68,10.7,10.64,10.68,30100.0,8.4841,8.5,8.4524,8.4841,30100.0
2012-01-06 13:00:00,10.68,10.69,10.66,10.68,26000.0,8.4841,8.4921,8.4682,8.4841,26000.0
2012-01-06 13:30:00,10.68,10.72,10.65,10.66,689300.0,8.4841,8.5159,8.4603,8.4682,689300.0
2012-01-06 14:00:00,10.66,10.7,10.65,10.69,32400.0,8.4682,8.5,8.4603,8.4921,32400.0
2012-01-06 14:30:00,10.69,10.71,10.68,10.7,30900.0,8.4921,8.508,8.4841,8.5,30900.0
2012-01-06 15:00:00,10.7,10.73,10.69,10.7,59700.0,8.5,8.5239,8.4921,8.5,59700.0
2012-01-06 15:30:00,10.7,10.72,10.66,10.69,105700.0,8.5,8.5159,8.4682,8.4921,105700.0
2012-01-09 09:30:00,10.7,10.74,10.67,10.7,20200.0,8.5,8.5318,8.4762,8.5,20200.0
2012-01-09 10:00:00,10.69,10.73,10.66,10.72,13800.0,8.4921,8.5239,8.4682,8.5159,13800.0
2012-01-09 10:30:00,10.74,10.75,10.66,10.67,22300.0,8.5318,8.5397,8.4682,8.4762,22300.0
2012-01-09 11:00:00,10.67,10.68,10.59,10.62,25200.0,8.4762,8.4841,8.4126,8.4365,25200.0
2012-01-09 11:30:00,10.63,10.69,10.62,10.66,19000.0,8.4444,8.4921,8.4365,8.4682,19000.0
2012-01-09 12:00:00,10.67,10.71,10.65,10.71,11200.0,8.4762,8.508,8.4603,8.508,11200.0
2012-01-09 12:30:00,10.7,10.74,10.7,10.72,12600.0,8.5,8.5318,8.5,8.5159,12600.0
2012-01-09 13:00:00,10.72,10.73,10.69,10.7,59400.0,8.5159,8.5239,8.4921,8.5,59400.0
2012-01-09 13:30:00,10.69,10.7,10.69,10.7,26900.0,8.4921,8.5,8.4921,8.5,26900.0
2012-01-09 14:00:00,10.71,10.73,10.7,10.7,41800.0,8.508,8.5239,8.5,8.5,41800.0
2012-01-09 14:30:00,10.7,10.7,10.67,10.68,27400.0,8.5,8.5,8.4762,8.4841,27400.0
2012-01-09 15:00:00,10.68,10.7,10.64,10.65,54700.0,8.4841,8.5,8.4524,8.4603,54700.0
2012-01-09 15:30:00,10.65,10.68,10.62,10.63,137100.0,8.4603,8.4841,8.4365,8.4444,137100.0
2012-01-10 09:30:00,10.76,10.81,10.73,10.75,33000.0,8.5477,8.5874,8.5239,8.5397,33000.0
2012-01-10 10:00:00,10.76,10.79,10.73,10.75,28800.0,8.5477,8.5715,8.5239,8.5397,28800.0
2012-01-10 10:30:00,10.75,10.77,10.74,10.76,45900.0,8.5397,8.5556,8.5318,8.5477,45900.0
2012-01-10 11:00:00,10.75,10.77,10.71,10.75,282000.0,8.5397,8.5556,8.508,8.5397,282000.0
2012-01-10 11:30:00,10.75,10.85,10.74,10.84,54000.0,8.5397,8.6192,8.5318,8.6112,54000.0
2012-01-10 12:00:00,10.84,10.85,10.73,10.75,64400.0,8.6112,8.6192,8.5239,8.5397,64400.0
2012-01-10 12:30:00,10.75,10.79,10.74,10.79,13100.0,8.5397,8.5715,8.5318,8.5715,13100.0
2012-01-10 13:00:00,10.79,10.82,10.78,10.81,33800.0,8.5715,8.5953,8.5636,8.5874,33800.0
2012-01-10 13:30:00,10.8,10.89,10.8,10.88,60700.0,8.5795,8.651,8.5795,8.643,60700.0
2012-01-10 14:00:00,10.88,10.89,10.86,10.88,49400.0,8.643,8.651,8.6271,8.643,49400.0
2012-01-10 14:30:00,10.88,10.93,10.88,10.92,51900.0,8.643,8.6827,8.643,8.6748,51900.0
2012-01-10 15:00:00,10.92,10.92,10.89,10.89,67900.0,8.6748,8.6748,8.651,8.651,67900.0
2012-01-10 15:30:00,10.9,10.94,10.89,10.94,201700.0,8.6589,8.6907,8.651,8.6907,201700.0
2012-01-11 09:30:00,10.84,10.93,10.81,10.89,36300.0,8.6503,8.7222,8.6264,8.6902,36300.0
2012-01-11 10:00:00,10.9,10.91,10.86,10.9,20100.0,8.6982,8.7062,8.6663,8.6982,20100.0
2012-01-11 10:30:00,10.9,10.95,10.89,10.91,47000.0,8.6982,8.7381,8.6902,8.7062,47000.0
2012-01-11 11:00:00,10.91,10.92,10.88,10.91,45900.0,8.7062,8.7142,8.6823,8.7062,45900.0
2012-01-11 11:30:00,10.9,10.95,10.9,10.95,41400.0,8.6982,8.7381,8.6982,8.7381,41400.0
2012-01-11 12:00:00,10.95,10.98,10.94,10.95,35900.0,8.7381,8.7621,8.7301,8.7381,35900.0
2012-01-11 12:30:00,10.95,11.02,10.95,11.0,83000.0,8.7381,8.794,8.7381,8.778,83000.0
2012-01-11 13:00:00,10.99,11.03,10.94,10.94,62600.0,8.77,8.802,8.7301,8.7301,62600.0
2012-01-11 13:30:00,10.94,11.01,10.93,11.01,117200.0,8.7301,8.786,8.7222,8.786,117200.0
2012-01-11 14:00:00,11.01,11.02,10.95,10.96,78600.0,8.786,8.794,8.7381,8.7461,78600.0
2012-01-11 14:30:00,10.97,11.01,10.96,10.98,53400.0,8.7541,8.786,8.7461,8.7621,53400.0
2012-01-11 15:00:00,10.97,11.02,10.97,11.0,39200.0,8.7541,8.794,8.7541,8.778,39200.0
2012-01-11 15:30:00,11.0,11.02,10.99,11.0,105000.0,8.778,8.794,8.77,8.778,105000.0
2012-01-12 09:30:00,11.02,11.02,10.89,10.9,18100.0,8.794,8.794,8.6902,8.6982,18100.0
2012-01-12 10:00:00,10.91,10.93,10.81,10.86,36400.0,8.7062,8.7222,8.6264,8.6663,36400.0
2012-01-12 10:30:00,10.87,10.96,10.86,10.95,68900.0,8.6743,8.7461,8.6663,8.7381,68900.0
2012-01-12 11:00:00,10.94,10.97,10.94,10.97,21800.0,8.7301,8.7541,8.7301,8.7541,21800.0
2012-01-12 11:30:00,10.97,10.97,10.95,10.95,7400.0,8.7541,8.7541,8.7381,8.7381,7400.0
2012-01-12 12:00:00,10.95,10.96,10.95,10.95,16400.0,8.7381,8.7461,8.7381,8.7381,16400.0
2012-01-12 12:30:00,10.95,11.0,10.95,10.97,46600.0,8.7381,8.778,8.7381,8.7541,46600.0
2012-01-12 13:00:00,10.97,10.99,10.96,10.96,13400.0,8.7541,8.77,8.7461,8.7461,13400.0
2012-01-12 13:30:00,10.96,10.99,10.94,10.98,19100.0,8.7461,8.77,8.7301,8.7621,19100.0
2012-01-12 14:00:00,10.99,10.99,10.96,10.96,18400.0,8.77,8.77,8.7461,8.7461,18400.0
2012-01-12 14:30:00,10.96,11.0,10.96,10.98,23900.0,8.7461,8.778,8.7461,8.7621,23900.0
2012-01-12 15:00:00,10.98,11.01,10.98,11.0,30900.0,8.7621,8.786,8.7621,8.778,30900.0
2012-01-12 15:30:00,11.0,11.02,11.0,11.0,78300.0,8.778,8.794,8.778,8.778,78300.0
2012-01-13 09:30:00,10.89,10.95,10.85,10.92,41500.0,8.6902,8.7381,8.6583,8.7142,41500.0
2012-01-13 10:00:00,10.92,10.95,10.85,10.93,85300.0,8.7142,8.7381,8.6583,8.7222,85300.0
2012-01-13 10:30:00,10.93,10.94,10.89,10.93,24500.0,8.7222,8.7301,8.6902,8.7222,24500.0
2012-01-13 11:00:00,10.94,10.99,10.94,10.98,13500.0,8.7301,8.77,8.7301,8.7621,13500.0
2012-01-13 11:30:00,10.98,11.01,10.98,11.01,35400.0,8.7621,8.786,8.7621,8.786,35400.0
2012-01-13 12:00:00,11.0,11.01,10.98,10.98,13700.0,8.778,8.786,8.7621,8.7621,13700.0
2012-01-13 12:30:00,10.96,10.96,10.95,10.95,4600.0,8.7461,8.7461,8.7381,8.7381,4600.0
2012-01-13 13:00:00,10.96,10.96,10.91,10.94,15400.0,8.7461,8.7461,8.7062,8.7301,15400.0
2012-01-13 13:30:00,10.94,10.99,10.94,10.97,19800.0,8.7301,8.77,8.7301,8.7541,19800.0
2012-01-13 14:00:00,10.97,10.98,10.94,10.97,16200.0,8.7541,8.7621,8.7301,8.7541,16200.0
2012-01-13 14:30:00,10.97,11.0,10.96,10.98,42800.0,8.7541,8.778,8.7461,8.7621,42800.0
2012-01-13 15:00:00,10.98,11.02,10.97,11.0,37700.0,8.7621,8.794,8.7541,8.778,37700.0
2012-01-13 15:30:00,10.99,11.02,10.99,11.02,62900.0,8.77,8.794,8.77,8.794,62900.0
2012-01-17 09:30:00,11.1,11.16,11.04,11.06,75300.0,8.8578,8.9057,8.8099,8.8259,75300.0
2012-01-17 10:00:00,11.06,11.07,11.02,11.04,21500.0,8.8259,8.8339,8.794,8.8099,21500.0
2012-01-17 10:30:00,11.04,11.08,10.98,10.99,26200.0,8.8099,8.8419,8.7621,8.77,26200.0
2012-01-17 11:00:00,10.98,11.03,10.98,11.02,13900.0,8.7621,8.802,8.7621,8.794,13900.0
2012-01-17 11:30:00,11.03,11.05,11.02,11.04,19600.0,8.802,8.8179,8.794,8.8099,19600.0
2012-01-17 12:00:00,11.05,11.05,11.04,11.04,31200.0,8.8179,8.8179,8.8099,8.8099,31200.0
2012-01-17 12:30:00,11.04,11.04,10.98,10.99,22600.0,8.8099,8.8099,8.7621,8.77,22600.0
2012-01-17 13:00:00,10.99,11.05,10.99,11.05,22400.0,8.77,8.8179,8.77,8.8179,22400.0
2012-01-17 13:30:00,11.06,11.06,11.03,11.04,15200.0,8.8259,8.8259,8.802,8.8099,15200.0
2012-01-17 14:00:00,11.04,11.05,10.95,10.96,141500.0,8.8099,8.8179,8.7381,8.7461,141500.0
2012-01-17 14:30:00,10.96,10.97,10.88,10.9,58000.0,8.7461,8.7541,8.6823,8.6982,58000.0
2012-01-17 15:00:00,10.9,10.92,10.88,10.9,46600.0,8.6982,8.7142,8.6823,8.6982,46600.0
2012-01-17 15:30:00,10.9,10.9,10.86,10.88,91000.0,8.6982,8.6982,8.6663,8.6823,91000.0
2012-01-18 09:30:00,10.88,10.92,10.74,10.91,21600.0,8.6823,8.7142,8.5705,8.7062,21600.0
2012-01-18 10:00:00,10.91,10.92,10.86,10.91,30800.0,8.7062,8.7142,8.6663,8.7062,30800.0
2012-01-18 10:30:00,10.91,10.94,10.86,10.87,22300.0,8.7062,8.7301,8.6663,8.6743,22300.0
2012-01-18 11:00:00,10.86,10.89,10.85,10.88,13800.0,8.6663,8.6902,8.6583,8.6823,13800.0
2012-01-18 11:30:00,10.88,10.9,10.84,10.84,17200.0,8.6823,8.6982,8.6503,8.6503,17200.0
2012-01-18 12:00:00,10.84,10.9,10.84,10.89,15200.0,8.6503,8.6982,8.6503,8.6902,15200.0
2012-01-18 12:30:00,10.89,10.91,10.89,10.89,12400.0,8.6902,8.7062,8.6902,8.6902,12400.0
2012-01-18 13:00:00,10.89,10.9,10.88,10.88,12600.0,8.6902,8.6982,8.6823,8.6823,12600.0
2012-01-18 13:30:00,10.88,10.91,10.87,10.88,22700.0,8.6823,8.7062,8.6743,8.6823,22700.0
2012-01-18 14:00:00,10.88,10.94,10.87,10.94,24100.0,8.6823,8.7301,8.6743,8.7301,24100.0
2012-01-18 14:30:00,10.94,10.95,10.92,10.94,17400.0,8.7301,8.7381,8.7142,8.7301,17400.0
2012-01-18 15:00:00,10.94,10.96,10.94,10.95,52700.0,8.7301,8.7461,8.7301,8.7381,52700.0
2012-01-18 15:30:00,10.95,10.96,10.94,10.96,89800.0,8.7381,8.7461,8.7301,8.7461,89800.0
2012-01-19 09:30:00,10.96,11.02,10.88,11.02,41200.0,8.7461,8.794,8.6823,8.794,41200.0
2012-01-19 10:00:00,11.02,11.03,10.97,10.98,20900.0,8.794,8.802,8.7541,8.7621,20900.0
2012-01-19 10:30:00,10.98,11.0,10.98,10.99,20700.0,8.7621,8.778,8.7621,8.77,20700.0
2012-01-19 11:00:00,10.99,11.0,10.99,11.0,24100.0,8.77,8.778,8.77,8.778,24100.0
2012-01-19 11:30:00,11.0,11.01,10.99,11.0,22700.0,8.778,8.786,8.77,8.778,22700.0
2012-01-19 12:00:00,11.01,11.01,10.98,11.0,29900.0,8.786,8.786,8.7621,8.778,29900.0
2012-01-19 12:30:00,10.99,11.0,10.99,10.99,6000.0,8.77,8.778,8.77,8.77,6000.0
2012-01-19 13:00:00,10.99,11.0,10.99,10.99,14800.0,8.77,8.778,8.77,8.77,14800.0
2012-01-19 13:30:00,10.99,11.0,10.95,10.95,29000.0,8.77,8.778,8.7381,8.7381,29000.0
2012-01-19 14:00:00,10.94,10.96,10.94,10.95,36700.0,8.7301,8.7461,8.7301,8.7381,36700.0
2012-01-19 14:30:00,10.95,10.95,10.91,10.91,31300.0,8.7381,8.7381,8.7062,8.7062,31300.0
2012-01-19 15:00:00,10.91,10.93,10.89,10.89,102500.0,8.7062,8.7222,8.6902,8.6902,102500.0
2012-01-19 15:30:00,10.89,10.91,10.87,10.89,152600.0,8.6902,8.7062,8.6743,8.6902,152600.0
2012-01-20 09:30:00,10.9,10.91,10.84,10.89,37800.0,8.6982,8.7062,8.6503,8.6902,37800.0
2012-01-20 10:00:00,10.88,10.92,10.85,10.88,43300.0,8.6823,8.7142,8.6583,8.6823,43300.0
2012-01-20 10:30:00,10.88,10.9,10.88,10.88,27200.0,8.6823,8.6982,8.6823,8.6823,27200.0
2012-01-20 11:00:00,10.89,10.89,10.86,10.89,26200.0,8.6902,8.6902,8.6663,8.6902,26200.0
2012-01-20 11:30:00,10.89,10.91,10.88,10.9,22400.0,8.6902,8.7062,8.6823,8.6982,22400.0
2012-01-20 12:00:00,10.91,10.91,10.88,10.89,22900.0,8.7062,8.7062,8.6823,8.6902,22900.0
2012-01-20 12:30:00,10.89,10.9,10.88,10.88,17100.0,8.6902,8.6982,8.6823,8.6823,17100.0
2012-01-20 13:00:00,10.89,10.9,10.86,10.89,63800.0,8.6902,8.6982,8.6663,8.6902,63800.0
2012-01-20 13:30:00,10.89,10.9,10.88,10.88,25900.0,8.6902,8.6982,8.6823,8.6823,25900.0
2012-01-20 14:00:00,10.88,10.9,10.88,10.88,21300.0,8.6823,8.6982,8.6823,8.6823,21300.0
2012-01-20 14:30:00,10.88,10.89,10.88,10.89,19600.0,8.6823,8.6902,8.6823,8.6902,19600.0
2012-01-20 15:00:00,10.89,10.9,10.88,10.89,71800.0,8.6902,8.6982,8.6823,8.6902,71800.0
2012-01-20 15:30:00,10.89,10.9,10.87,10.87,140100.0,8.6902,8.6982,8.6743,8.6743,140100.0
2012-01-23 09:30:00,10.89,10.97,10.87,10.95,117900.0,8.6902,8.7541,8.6743,8.7381,117900.0
2012-01-23 10:00:00,10.95,10.99,10.92,10.99,37700.0,8.7381,8.77,8.7142,8.77,37700.0
2012-01-23 10:30:00,10.99,11.04,10.98,11.04,27100.0,8.77,8.8099,8.7621,8.8099,27100.0
2012-01-23 11:00:00,11.05,11.05,11.01,11.04,18400.0,8.8179,8.8179,8.786,8.8099,18400.0
2012-01-23 11:30:00,11.04,11.04,10.96,11.0,23900.0,8.8099,8.8099,8.7461,8.778,23900.0
2012-01-23 12:00:00,10.99,11.0,10.96,10.99,41100.0,8.77,8.778,8.7461,8.77,41100.0
2012-01-23 12:30:00,11.0,11.05,10.99,11.05,34800.0,8.778,8.8179,8.77,8.8179,34800.0
2012-01-23 13:00:00,11.04,11.06,11.03,11.06,45800.0,8.8099,8.8259,8.802,8.8259,45800.0
2012-01-23 13:30:00,11.05,11.08,11.03,11.06,46400.0,8.8179,8.8419,8.802,8.8259,46400.0
2012-01-23 14:00:00,11.07,11.08,11.05,11.06,26100.0,8.8339,8.8419,8.8179,8.8259,26100.0
2012-01-23 14:30:00,11.06,11.08,11.03,11.06,60500.0,8.8259,8.8419,8.802,8.8259,60500.0
2012-01-23 15:00:00,11.06,11.07,11.04,11.05,74000.0,8.8259,8.8339,8.8099,8.8179,74000.0
2012-01-23 15:30:00,11.05,11.07,11.04,11.04,101900.0,8.8179,8.8339,8.8099,8.8099,101900.0
2012-01-24 09:30:00,10.98,11.04,10.96,11.03,18800.0,8.7621,8.8099,8.7461,8.802,18800.0
2012-01-24 10:00:00,11.02,11.06,11.0,11.0,39900.0,8.794,8.8259,8.778,8.778,39900.0
2012-01-24 10:30:00,10.99,11.02,10.98,11.01,24400.0,8.77,8.794,8.7621,8.786,24400.0
2012-01-24 11:00:00,11.02,11.05,11.01,11.02,40100.0,8.794,8.8179,8.786,8.794,40100.0
2012-01-24 11:30:00,11.03,11.04,11.0,11.02,40900.0,8.802,8.8099,8.778,8.794,40900.0
2012-01-24 12:00:00,11.02,11.03,10.99,10.99,38800.0,8.794,8.802,8.77,8.77,38800.0
2012-01-24 12:30:00,10.99,11.01,10.98,11.0,25100.0,8.77,8.786,8.7621,8.778,25100.0
2012-01-24 13:00:00,11.01,11.03,11.0,11.01,17400.0,8.786,8.802,8.778,8.786,17400.0
2012-01-24 13:30:00,11.01,11.03,11.0,11.0,22400.0,8.786,8.802,8.778,8.778,22400.0
2012-01-24 14:00:00,11.0,11.04,11.0,11.04,17500.0,8.778,8.8099,8.778,8.8099,17500.0
2012-01-24 14:30:00,11.04,11.07,11.04,11.07,24500.0,8.8099,8.8339,8.8099,8.8339,24500.0
2012-01-24 15:00:00,11.07,11.12,11.07,11.12,26300.0,8.8339,8.8738,8.8339,8.8738,26300.0
2012-01-24 15:30:00,11.11,11.13,11.11,11.13,60000.0,8.8658,8.8818,8.8658,8.8818,60000.0
2012-01-25 09:30:00,11.07,11.07,10.93,11.0,15600.0,8.8339,8.8339,8.7222,8.778,15600.0
2012-01-25 10:00:00,10.99,11.02,10.95,10.95,47700.0,8.77,8.794,8.7381,8.7381,47700.0
2012-01-25 10:30:00,10.96,10.99,10.93,10.99,32300.0,8.7461,8.77,8.7222,8.77,32300.0
2012-01-25 11:00:00,11.0,11.03,10.99,11.01,53200.0,8.778,8.802,8.77,8.786,53200.0
2012-01-25 11:30:00,11.01,11.03,10.99,11.0,29900.0,8.786,8.802,8.77,8.778,29900.0
2012-01-25 12:00:00,11.0,11.0,10.97,11.0,34100.0,8.778,8.778,8.7541,8.778,34100.0
2012-01-25 12:30:00,11.0,11.03,10.98,11.02,31600.0,8.778,8.802,8.7621,8.794,31600.0
2012-01-25 13:00:00,11.01,11.08,11.01,11.06,39500.0,8.786,8.8419,8.786,8.8259,39500.0
2012-01-25 13:30:00,11.07,11.13,11.06,11.12,19500.0,8.8339,8.8818,8.8259,8.8738,19500.0
2012-01-25 14:00:00,11.12,11.12,11.06,11.09,35900.0,8.8738,8.8738,8.8259,8.8498,35900.0
2012-01-25 14:30:00,11.09,11.15,11.09,11.13,25500.0,8.8498,8.8977,8.8498,8.8818,25500.0
2012-01-25 15:00:00,11.12,11.18,11.11,11.17,24300.0,8.8738,8.9217,8.8658,8.9137,24300.0
2012-01-25 15:30:00,11.18,11.24,11.18,11.22,68100.0,8.9217,8.9695,8.9217,8.9536,68100.0
2012-01-26 09:30:00,11.27,11.33,11.22,11.24,24700.0,8.9935,9.0414,8.9536,8.9695,24700.0
2012-01-26 10:00:00,11.24,11.24,11.14,11.14,21300.0,8.9695,8.9695,8.8897,8.8897,21300.0
2012-01-26 10:30:00,11.14,11.2,11.12,11.17,18700.0,8.8897,8.9376,8.8738,8.9137,18700.0
2012-01-26 11:00:00,11.18,11.21,11.18,11.18,23200.0,8.9217,8.9456,8.9217,8.9217,23200.0
2012-01-26 11:30:00,11.17,11.24,11.17,11.21,14000.0,8.9137,8.9695,8.9137,8.9456,14000.0
2012-01-26 12:00:00,11.21,11.23,11.2,11.22,18500.0,8.9456,8.9616,8.9376,8.9536,18500.0
2012-01-26 12:30:00,11.22,11.25,11.21,11.25,9600.0,8.9536,8.9775,8.9456,8.9775,9600.0
2012-01-26 13:00:00,11.24,11.27,11.24,11.26,19400.0,8.9695,8.9935,8.9695,8.9855,19400.0
2012-01-26 13:30:00,11.27,11.28,11.21,11.24,27200.0,8.9935,9.0015,8.9456,8.9695,27200.0
2012-01-26 14:00:00,11.23,11.23,11.16,11.21,21400.0,8.9616,8.9616,8.9057,8.9456,21400.0
2012-01-26 14:30:00,11.21,11.22,11.18,11.2,20600.0,8.9456,8.9536,8.9217,8.9376,20600.0
2012-01-26 15:00:00,11.2,11.22,11.18,11.18,34400.0,8.9376,8.9536,8.9217,8.9217,34400.0
2012-01-26 15:30:00,11.18,11.21,11.15,11.2,78000.0,8.9217,8.9456,8.8977,8.9376,78000.0
2012-01-27 09:30:00,11.14,11.22,11.11,11.22,14900.0,8.8897,8.9536,8.8658,8.9536,14900.0
2012-01-27 10:00:00,11.2,11.22,11.15,11.21,17000.0,8.9376,8.9536,8.8977,8.9456,17000.0
2012-01-27 10:30:00,11.21,11.23,11.19,11.21,13800.0,8.9456,8.9616,8.9296,8.9456,13800.0
2012-01-27 11:00:00,11.22,11.28,11.22,11.25,17400.0,8.9536,9.0015,8.9536,8.9775,17400.0
2012-01-27 11:30:00,11.25,11.25,11.21,11.24,8700.0,8.9775,8.9775,8.9456,8.9695,8700.0
2012-01-27 12:00:00,11.25,11.26,11.21,11.24,12100.0,8.9775,8.9855,8.9456,8.9695,12100.0
2012-01-27 12:30:00,11.24,11.27,11.23,11.26,19200.0,8.9695,8.9935,8.9616,8.9855,19200.0
2012-01-27 13:00:00,11.27,11.28,11.24,11.24,23300.0,8.9935,9.0015,8.9695,8.9695,23300.0
2012-01-27 13:30:00,11.24,11.27,11.24,11.26,6500.0,8.9695,8.9935,8.9695,8.9855,6500.0
2012-01-27 14:00:00,11.27,11.29,11.27,11.27,10000.0,8.9935,9.0094,8.9935,8.9935,10000.0
2012-01-27 14:30:00,11.28,11.3,11.27,11.29,7700.0,9.0015,9.0174,8.9935,9.0094,7700.0
2012-01-27 15:00:00,11.3,11.3,11.27,11.27,17400.0,9.0174,9.0174,8.9935,8.9935,17400.0
2012-01-27 15:30:00,11.28,11.29,11.24,11.26,92500.0,9.0015,9.0094,8.9695,8.9855,92500.0
2012-01-30 09:30:00,11.13,11.14,11.03,11.06,41900.0,8.8818,8.8897,8.802,8.8259,41900.0
2012-01-30 10:00:00,11.05,11.06,10.98,11.01,23800.0,8.8179,8.8259,8.7621,8.786,23800.0
2012-01-30 10:30:00,11.0,11.07,11.0,11.07,14000.0,8.778,8.8339,8.778,8.8339,14000.0
2012-01-30 11:00:00,11.07,11.11,11.07,11.11,19700.0,8.8339,8.8658,8.8339,8.8658,19700.0
2012-01-30 11:30:00,11.11,11.14,11.1,11.14,13100.0,8.8658,8.8897,8.8578,8.8897,13100.0
2012-01-30 12:00:00,11.14,11.17,11.13,11.16,11500.0,8.8897,8.9137,8.8818,8.9057,11500.0
2012-01-30 12:30:00,11.17,11.17,11.12,11.13,15000.0,8.9137,8.9137,8.8738,8.8818,15000.0
2012-01-30 13:00:00,11.12,11.13,11.09,11.11,25500.0,8.8738,8.8818,8.8498,8.8658,25500.0
2012-01-30 13:30:00,11.1,11.13,11.1,11.11,46200.0,8.8578,8.8818,8.8578,8.8658,46200.0
2012-01-30 14:00:00,11.11,11.12,11.1,11.11,54400.0,8.8658,8.8738,8.8578,8.8658,54400.0
2012-01-30 14:30:00,11.11,11.12,11.1,11.11,47400.0,8.8658,8.8738,8.8578,8.8658,47400.0
2012-01-30 15:00:00,11.11,11.17,11.09,11.17,30100.0,8.8658,8.9137,8.8498,8.9137,30100.0
2012-01-30 15:30:00,11.17,11.17,11.1,11.12,70600.0,8.9137,8.9137,8.8578,8.8738,70600.0
2012-01-31 09:30:00,11.2,11.33,11.18,11.25,28400.0,8.9376,9.0414,8.9217,8.9775,28400.0
2012-01-31 10:00:00,11.25,11.25,11.15,11.2,23900.0,8.9775,8.9775,8.8977,8.9376,23900.0
2012-01-31 10:30:00,11.2,11.2,11.11,11.12,34700.0,8.9376,8.9376,8.8658,8.8738,34700.0
2012-01-31 11:00:00,11.12,11.13,11.09,11.12,25000.0,8.8738,8.8818,8.8498,8.8738,25000.0
2012-01-31 11:30:00,11.12,11.14,11.1,11.11,22100.0,8.8738,8.8897,8.8578,8.8658,22100.0
2012-01-31 12:00:00,11.11,11.13,11.1,11.11,21600.0,8.8658,8.8818,8.8578,8.8658,21600.0
2012-01-31 12:30:00,11.11,11.12,11.11,11.12,12100.0,8.8658,8.8738,8.8658,8.8738,12100.0
2012-01-31 13:00:00,11.12,11.14,11.11,11.14,33100.0,8.8738,8.8897,8.8658,8.8897,33100.0
2012-01-31 13:30:00,11.14,11.14,11.09,11.09,24300.0,8.8897,8.8897,8.8498,8.8498,24300.0
2012-01-31 14:00:00,11.09,11.16,11.09,11.16,21900.0,8.8498,8.9057,8.8498,8.9057,21900.0
2012-01-31 14:30:00,11.15,11.15,11.1,11.13,37100.0,8.8977,8.8977,8.8578,8.8818,37100.0
2012-01-31 15:00:00,11.14,11.14,11.09,11.13,46200.0,8.8897,8.8897,8.8498,8.8818,46200.0
2012-01-31 15:30:00,11.13,11.15,11.1,11.1,122900.0,8.8818,8.8977,8.8578,8.8578,122900.0
2012-02-01 09:30:00,11.13,11.22,11.12,11.21,53100.0,8.8818,8.9536,8.8738,8.9456,53100.0
2012-02-01 10:00:00,11.2,11.29,11.19,11.29,50700.0,8.9376,9.0094,8.9296,9.0094,50700.0
2012-02-01 10:30:00,11.29,11.38,11.29,11.37,27400.0,9.0094,9.0813,9.0094,9.0733,27400.0
2012-02-01 11:00:00,11.37,11.38,11.27,11.28,131900.0,9.0733,9.0813,8.9935,9.0015,131900.0
2012-02-01 11:30:00,11.29,11.32,11.29,11.31,52500.0,9.0094,9.0334,9.0094,9.0254,52500.0
2012-02-01 12:00:00,11.31,11.31,11.3,11.31,31100.0,9.0254,9.0254,9.0174,9.0254,31100.0
2012-02-01 12:30:00,11.31,11.35,11.3,11.35,16600.0,9.0254,9.0573,9.0174,9.0573,16600.0
2012-02-01 13:00:00,11.35,11.39,11.34,11.39,17300.0,9.0573,9.0892,9.0493,9.0892,17300.0
2012-02-01 13:30:00,11.38,11.39,11.36,11.37,36400.0,9.0813,9.0892,9.0653,9.0733,36400.0
2012-02-01 14:00:00,11.37,11.38,11.37,11.37,20900.0,9.0733,9.0813,9.0733,9.0733,20900.0
2012-02-01 14:30:00,11.37,11.38,11.35,11.37,39300.0,9.0733,9.0813,9.0573,9.0733,39300.0
2012-02-01 15:00:00,11.38,11.4,11.35,11.36,43700.0,9.0813,9.0972,9.0573,9.0653,43700.0
2012-02-01 15:30:00,11.36,11.42,11.34,11.41,160500.0,9.0653,9.1132,9.0493,9.1052,160500.0
2012-02-02 09:30:00,11.41,11.47,11.25,11.29,41100.0,9.1052,9.1531,8.9775,9.0094,41100.0
2012-02-02 10:00:00,11.29,11.32,11.26,11.26,41300.0,9.0094,9.0334,8.9855,8.9855,41300.0
2012-02-02 10:30:00,11.27,11.27,11.24,11.24,23500.0,8.9935,8.9935,8.9695,8.9695,23500.0
2012-02-02 11:00:00,11.25,11.25,11.17,11.17,53700.0,8.9775,8.9775,8.9137,8.9137,53700.0
2012-02-02 11:30:00,11.17,11.18,11.11,11.13,50600.0,8.9137,8.9217,8.8658,8.8818,50600.0
2012-02-02 12:00:00,11.13,11.17,11.11,11.16,28900.0,8.8818,8.9137,8.8658,8.9057,28900.0
2012-02-02 12:30:00,11.16,11.17,11.12,11.16,24700.0,8.9057,8.9137,8.8738,8.9057,24700.0
2012-02-02 13:00:00,11.16,11.18,11.14,11.17,22700.0,8.9057,8.9217,8.8897,8.9137,22700.0
2012-02-02 13:30:00,11.17,11.22,11.17,11.21,30500.0,8.9137,8.9536,8.9137,8.9456,30500.0
2012-02-02 14:00:00,11.22,11.24,11.21,11.22,24200.0,8.9536,8.9695,8.9456,8.9536,24200.0
2012-02-02 14:30:00,11.23,11.23,11.18,11.21,18000.0,8.9616,8.9616,8.9217,8.9456,18000.0
2012-02-02 15:00:00,11.21,11.23,11.2,11.23,20700.0,8.9456,8.9616,8.9376,8.9616,20700.0
2012-02-02 15:30:00,11.22,11.24,11.2,11.21,94300.0,8.9536,8.9695,8.9376,8.9456,94300.0
2012-02-03 09:30:00,11.33,11.37,11.24,11.25,32500.0,9.0414,9.0733,8.9695,8.9775,32500.0
2012-02-03 10:00:00,11.25,11.34,11.25,11.32,33000.0,8.9775,9.0493,8.9775,9.0334,33000.0
2012-02-03 10:30:00,11.33,11.33,11.24,11.25,30400.0,9.0414,9.0414,8.9695,8.9775,30400.0
2012-02-03 11:00:00,11.24,11.28,11.23,11.25,20000.0,8.9695,9.0015,8.9616,8.9775,20000.0
2012-02-03 11:30:00,11.25,11.27,11.24,11.24,56300.0,8.9775,8.9935,8.9695,8.9695,56300.0
2012-02-03 12:00:00,11.24,11.25,11.23,11.24,32700.0,8.9695,8.9775,8.9616,8.9695,32700.0
2012-02-03 12:30:00,11.24,11.26,11.23,11.26,16600.0,8.9695,8.9855,8.9616,8.9855,16600.0
2012-02-03 13:00:00,11.26,11.26,11.25,11.25,6100.0,8.9855,8.9855,8.9775,8.9775,6100.0
2012-02-03 13:30:00,11.25,11.25,11.22,11.23,29300.0,8.9775,8.9775,8.9536,8.9616,29300.0
2012-02-03 14:00:00,11.24,11.24,11.21,11.21,35700.0,8.9695,8.9695,8.9456,8.9456,35700.0
2012-02-03 14:30:00,11.21,11.22,11.21,11.21,28200.0,8.9456,8.9536,8.9456,8.9456,28200.0
2012-02-03 15:00:00,11.21,11.21,11.19,11.2,78200.0,8.9456,8.9456,8.9296,8.9376,78200.0
2012-02-03 15:30:00,11.2,11.21,11.14,11.16,128600.0,8.9376,8.9456,8.8897,8.9057,128600.0
2012-02-06 09:30:00,11.07,11.16,11.04,11.15,22700.0,8.8339,8.9057,8.8099,8.8977,22700.0
2012-02-06 10:00:00,11.15,11.16,11.13,11.15,31200.0,8.8977,8.9057,8.8818,8.8977,31200.0
2012-02-06 10:30:00,11.15,11.16,11.11,11.11,39500.0,8.8977,8.9057,8.8658,8.8658,39500.0
2012-02-06 11:00:00,11.12,11.13,11.09,11.09,33900.0,8.8738,8.8818,8.8498,8.8498,33900.0
2012-02-06 11:30:00,11.1,11.1,11.09,11.1,9400.0,8.8578,8.8578,8.8498,8.8578,9400.0
2012-02-06 12:00:00,11.1,11.17,11.09,11.17,27300.0,8.8578,8.9137,8.8498,8.9137,27300.0
2012-02-06 12:30:00,11.17,11.2,11.17,11.19,11400.0,8.9137,8.9376,8.9137,8.9296,11400.0
2012-02-06 13:00:00,11.2,11.2,11.16,11.16,15100.0,8.9376,8.9376,8.9057,8.9057,15100.0
2012-02-06 13:30:00,11.16,11.17,11.07,11.11,29000.0,8.9057,8.9137,8.8339,8.8658,29000.0
2012-02-06 14:00:00,11.11,11.14,11.1,11.13,16900.0,8.8658,8.8897,8.8578,8.8818,16900.0
2012-02-06 14:30:00,11.14,11.14,11.1,11.11,18400.0,8.8897,8.8897,8.8578,8.8658,18400.0
2012-02-06 15:00:00,11.11,11.12,11.1,11.12,25200.0,8.8658,8.8738,8.8578,8.8738,25200.0
2012-02-06 15:30:00,11.11,11.15,11.11,11.14,56200.0,8.8658,8.8977,8.8658,8.8897,56200.0
2012-02-07 09:30:00,11.09,11.15,11.07,11.11,33500.0,8.8498,8.8977,8.8339,8.8658,33500.0
2012-02-07 10:00:00,11.11,11.14,11.09,11.1,39800.0,8.8658,8.8897,8.8498,8.8578,39800.0
2012-02-07 10:30:00,11.11,11.18,11.1,11.18,41400.0,8.8658,8.9217,8.8578,8.9217,41400.0
2012-02-07 11:00:00,11.18,11.23,11.17,11.23,34300.0,8.9217,8.9616,8.9137,8.9616,34300.0
2012-02-07 11:30:00,11.23,11.28,11.21,11.27,66100.0,8.9616,9.0015,8.9456,8.9935,66100.0
2012-02-07 12:00:00,11.27,11.28,11.23,11.25,17800.0,8.9935,9.0015,8.9616,8.9775,17800.0
2012-02-07 12:30:00,11.24,11.25,11.22,11.23,115600.0,8.9695,8.9775,8.9536,8.9616,115600.0
2012-02-07 13:00:00,11.22,11.23,11.16,11.18,60800.0,8.9536,8.9616,8.9057,8.9217,60800.0
2012-02-07 13:30:00,11.18,11.2,11.18,11.19,16900.0,8.9217,8.9376,8.9217,8.9296,16900.0
2012-02-07 14:00:00,11.19,11.2,11.14,11.15,60400.0,8.9296,8.9376,8.8897,8.8977,60400.0
2012-02-07 14:30:00,11.14,11.14,11.1,11.1,63600.0,8.8897,8.8897,8.8578,8.8578,63600.0
2012-02-07 15:00:00,11.1,11.17,11.1,11.16,36400.0,8.8578,8.9137,8.8578,8.9057,36400.0
2012-02-07 15:30:00,11.17,11.17,11.13,11.16,91300.0,8.9137,8.9137,8.8818,8.9057,91300.0
2012-02-08 09:30:00,11.19,11.24,11.15,11.22,39100.0,8.9296,8.9695,8.8977,8.9536,39100.0
2012-02-08 10:00:00,11.23,11.23,11.16,11.2,18600.0,8.9616,8.9616,8.9057,8.9376,18600.0
2012-02-08 10:30:00,11.21,11.21,11.15,11.2,40700.0,8.9456,8.9456,8.8977,8.9376,40700.0
2012-02-08 11:00:00,11.2,11.21,11.12,11.12,28600.0,8.9376,8.9456,8.8738,8.8738,28600.0
2012-02-08 11:30:00,11.13,11.19,11.12,11.19,27400.0,8.8818,8.9296,8.8738,8.9296,27400.0
2012-02-08 12:00:00,11.18,11.19,11.12,11.13,17000.0,8.9217,8.9296,8.8738,8.8818,17000.0
2012-02-08 12:30:00,11.12,11.13,11.1,11.12,12300.0,8.8738,8.8818,8.8578,8.8738,12300.0
2012-02-08 13:00:00,11.12,11.13,11.12,11.13,18000.0,8.8738,8.8818,8.8738,8.8818,18000.0
2012-02-08 13:30:00,11.12,11.2,11.1,11.12,166500.0,8.8738,8.9376,8.8578,8.8738,166500.0
2012-02-08 14:00:00,11.11,11.12,11.04,11.07,598900.0,8.8658,8.8738,8.8099,8.8339,598900.0
2012-02-08 14:30:00,11.07,11.07,10.97,11.0,457600.0,8.8339,8.8339,8.7541,8.778,457600.0
2012-02-08 15:00:00,11.0,11.06,10.99,11.01,136500.0,8.778,8.8259,8.77,8.786,136500.0
2012-02-08 15:30:00,11.0,11.01,10.93,10.95,424500.0,8.778,8.786,8.7222,8.7381,424500.0
2012-02-09 09:30:00,10.96,11.24,10.91,11.17,104400.0,8.7461,8.9695,8.7062,8.9137,104400.0
2012-02-09 10:00:00,11.18,11.18,11.08,11.11,80000.0,8.9217,8.9217,8.8419,8.8658,80000.0
2012-02-09 10:30:00,11.12,11.18,11.12,11.18,46900.0,8.8738,8.9217,8.8738,8.9217,46900.0
2012-02-09 11:00:00,11.18,11.2,11.16,11.2,40300.0,8.9217,8.9376,8.9057,8.9376,40300.0
2012-02-09 11:30:00,11.2,11.22,11.17,11.21,146200.0,8.9376,8.9536,8.9137,8.9456,146200.0
2012-02-09 12:00:00,11.22,11.23,11.19,11.2,35900.0,8.9536,8.9616,8.9296,8.9376,35900.0
2012-02-09 12:30:00,11.19,11.2,11.19,11.2,19600.0,8.9296,8.9376,8.9296,8.9376,19600.0
2012-02-09 13:00:00,11.2,11.22,11.17,11.21,53400.0,8.9376,8.9536,8.9137,8.9456,53400.0
2012-02-09 13:30:00,11.21,11.21,11.18,11.18,29700.0,8.9456,8.9456,8.9217,8.9217,29700.0
2012-02-09 14:00:00,11.18,11.19,11.18,11.18,30200.0,8.9217,8.9296,8.9217,8.9217,30200.0
2012-02-09 14:30:00,11.18,11.19,11.14,11.14,49800.0,8.9217,8.9296,8.8897,8.8897,49800.0
2012-02-09 15:00:00,11.15,11.16,11.11,11.11,63400.0,8.8977,8.9057,8.8658,8.8658,63400.0
2012-02-09 15:30:00,11.11,11.19,11.11,11.17,197900.0,8.8658,8.9296,8.8658,8.9137,197900.0
2012-02-10 09:30:00,11.08,11.13,11.03,11.08,70600.0,8.8419,8.8818,8.802,8.8419,70600.0
2012-02-10 10:00:00,11.08,11.15,11.08,11.13,32900.0,8.8419,8.8977,8.8419,8.8818,32900.0
2012-02-10 10:30:00,11.13,11.16,11.13,11.15,23400.0,8.8818,8.9057,8.8818,8.8977,23400.0
2012-02-10 11:00:00,11.15,11.16,11.11,11.14,32000.0,8.8977,8.9057,8.8658,8.8897,32000.0
2012-02-10 11:30:00,11.13,11.16,11.13,11.15,20900.0,8.8818,8.9057,8.8818,8.8977,20900.0
2012-02-10 12:00:00,11.15,11.16,11.14,11.15,15900.0,8.8977,8.9057,8.8897,8.8977,15900.0
2012-02-10 12:30:00,11.15,11.16,11.14,11.15,26500.0,8.8977,8.9057,8.8897,8.8977,26500.0
2012-02-10 13:00:00,11.15,11.16,11.13,11.13,115900.0,8.8977,8.9057,8.8818,8.8818,115900.0
2012-02-10 13:30:00,11.13,11.14,11.11,11.14,25500.0,8.8818,8.8897,8.8658,8.8897,25500.0
2012-02-10 14:00:00,11.14,11.15,11.13,11.14,31300.0,8.8897,8.8977,8.8818,8.8897,31300.0
2012-02-10 14:30:00,11.14,11.15,11.13,11.14,32900.0,8.8897,8.8977,8.8818,8.8897,32900.0
2012-02-10 15:00:00,11.14,11.14,11.13,11.14,23300.0,8.8897,8.8897,8.8818,8.8897,23300.0
2012-02-10 15:30:00,11.14,11.15,11.09,11.09,89400.0,8.8897,8.8977,8.8498,8.8498,89400.0
2012-02-13 09:30:00,11.2,11.3,11.19,11.26,52300.0,8.9376,9.0174,8.9296,8.9855,52300.0
2012-02-13 10:00:00,11.25,11.25,11.15,11.16,34500.0,8.9775,8.9775,8.8977,8.9057,34500.0
2012-02-13 10:30:00,11.15,11.16,11.14,11.15,189900.0,8.8977,8.9057,8.8897,8.8977,189900.0
2012-02-13 11:00:00,11.15,11.16,11.14,11.14,29400.0,8.8977,8.9057,8.8897,8.8897,29400.0
2012-02-13 11:30:00,11.15,11.16,11.12,11.12,93800.0,8.8977,8.9057,8.8738,8.8738,93800.0
2012-02-13 12:00:00,11.12,11.13,11.11,11.11,32500.0,8.8738,8.8818,8.8658,8.8658,32500.0
2012-02-13 12:30:00,11.11,11.11,11.09,11.09,12400.0,8.8658,8.8658,8.8498,8.8498,12400.0
2012-02-13 13:00:00,11.09,11.13,11.09,11.13,26600.0,8.8498,8.8818,8.8498,8.8818,26600.0
2012-02-13 13:30:00,11.13,11.16,11.13,11.15,35300.0,8.8818,8.9057,8.8818,8.8977,35300.0
2012-02-13 14:00:00,11.15,11.16,11.14,11.15,31300.0,8.8977,8.9057,8.8897,8.8977,31300.0
2012-02-13 14:30:00,11.14,11.16,11.1,11.1,50900.0,8.8897,8.9057,8.8578,8.8578,50900.0
2012-02-13 15:00:00,11.11,11.12,11.1,11.12,40500.0,8.8658,8.8738,8.8578,8.8738,40500.0
2012-02-13 15:30:00,11.12,11.12,11.08,11.11,157200.0,8.8738,8.8738,8.8419,8.8658,157200.0
2012-02-14 09:30:00,11.05,11.17,11.05,11.12,38800.0,8.8179,8.9137,8.8179,8.8738,38800.0
2012-02-14 10:00:00,11.11,11.13,11.06,11.07,18400.0,8.8658,8.8818,8.8259,8.8339,18400.0
2012-02-14 10:30:00,11.07,11.08,11.02,11.04,22600.0,8.8339,8.8419,8.794,8.8099,22600.0
2012-02-14 11:00:00,11.03,11.08,11.01,11.03,286300.0,8.802,8.8419,8.786,8.802,286300.0
2012-02-14 11:30:00,11.03,11.05,11.01,11.02,61500.0,8.802,8.8179,8.786,8.794,61500.0
2012-02-14 12:00:00,11.02,11.04,10.99,11.0,49100.0,8.794,8.8099,8.77,8.778,49100.0
2012-02-14 12:30:00,11.0,11.03,10.97,11.0,189700.0,8.778,8.802,8.7541,8.778,189700.0
2012-02-14 13:00:00,11.0,11.01,10.99,11.0,29700.0,8.778,8.786,8.77,8.778,29700.0
2012-02-14 13:30:00,11.0,11.04,10.99,11.0,49600.0,8.778,8.8099,8.77,8.778,49600.0
2012-02-14 14:00:00,11.01,11.02,10.95,10.98,37400.0,8.786,8.794,8.7381,8.7621,37400.0
2012-02-14 14:30:00,10.97,10.98,10.95,10.98,17300.0,8.7541,8.7621,8.7381,8.7621,17300.0
2012-02-14 15:00:00,10.97,11.03,10.97,11.01,88500.0,8.7541,8.802,8.7541,8.786,88500.0
2012-02-14 15:30:00,11.01,11.07,11.0,11.04,217400.0,8.786,8.8339,8.778,8.8099,217400.0
2012-02-15 09:30:00,11.14,11.14,11.06,11.09,1142200.0,8.8897,8.8897,8.8259,8.8498,1142200.0
2012-02-15 10:00:00,11.09,11.19,11.07,11.19,38300.0,8.8498,8.9296,8.8339,8.9296,38300.0
2012-02-15 10:30:00,11.19,11.21,11.17,11.17,31200.0,8.9296,8.9456,8.9137,8.9137,31200.0
2012-02-15 11:00:00,11.17,11.21,11.16,11.2,39800.0,8.9137,8.9456,8.9057,8.9376,39800.0
2012-02-15 11:30:00,11.2,11.27,11.19,11.26,29400.0,8.9376,8.9935,8.9296,8.9855,29400.0
2012-02-15 12:00:00,11.26,11.28,11.24,11.27,37500.0,8.9855,9.0015,8.9695,8.9935,37500.0
2012-02-15 12:30:00,11.28,11.28,11.23,11.25,40600.0,9.0015,9.0015,8.9616,8.9775,40600.0
2012-02-15 13:00:00,11.25,11.3,11.21,11.28,53800.0,8.9775,9.0174,8.9456,9.0015,53800.0
2012-02-15 13:30:00,11.28,11.29,11.24,11.25,34300.0,9.0015,9.0094,8.9695,8.9775,34300.0
2012-02-15 14:00:00,11.26,11.26,11.17,11.2,38900.0,8.9855,8.9855,8.9137,8.9376,38900.0
2012-02-15 14:30:00,11.2,11.21,11.07,11.08,79000.0,8.9376,8.9456,8.8339,8.8419,79000.0
2012-02-15 15:00:00,11.07,11.12,11.05,11.05,60300.0,8.8339,8.8738,8.8179,8.8179,60300.0
2012-02-15 15:30:00,11.06,11.13,11.05,11.12,136800.0,8.8259,8.8818,8.8179,8.8738,136800.0
2012-02-16 09:30:00,11.12,11.24,11.07,11.21,27700.0,8.8738,8.9695,8.8339,8.9456,27700.0
2012-02-16 10:00:00,11.21,11.27,11.21,11.27,40500.0,8.9456,8.9935,8.9456,8.9935,40500.0
2012-02-16 10:30:00,11.26,11.3,11.26,11.26,24800.0,8.9855,9.0174,8.9855,8.9855,24800.0
2012-02-16 11:00:00,11.25,11.28,11.22,11.27,35500.0,8.9775,9.0015,8.9536,8.9935,35500.0
2012-02-16 11:30:00,11.28,11.34,11.28,11.33,32000.0,9.0015,9.0493,9.0015,9.0414,32000.0
2012-02-16 12:00:00,11.33,11.35,11.31,11.31,25900.0,9.0414,9.0573,9.0254,9.0254,25900.0
2012-02-16 12:30:00,11.32,11.33,11.27,11.27,22600.0,9.0334,9.0414,8.9935,8.9935,22600.0
2012-02-16 13:00:00,11.27,11.3,11.26,11.27,33300.0,8.9935,9.0174,8.9855,8.9935,33300.0
2012-02-16 13:30:00,11.27,11.31,11.25,11.27,41600.0,8.9935,9.0254,8.9775,8.9935,41600.0
2012-02-16 14:00:00,11.27,11.28,11.26,11.27,29200.0,8.9935,9.0015,8.9855,8.9935,29200.0
2012-02-16 14:30:00,11.27,11.28,11.25,11.25,20700.0,8.9935,9.0015,8.9775,8.9775,20700.0
2012-02-16 15:00:00,11.24,11.27,11.24,11.27,32100.0,8.9695,8.9935,8.9695,8.9935,32100.0
2012-02-16 15:30:00,11.27,11.29,11.26,11.28,75200.0,8.9935,9.0094,8.9855,9.0015,75200.0
2012-02-17 09:30:00,11.31,11.37,11.29,11.3,33900.0,9.0254,9.0733,9.0094,9.0174,33900.0
2012-02-17 10:00:00,11.3,11.34,11.29,11.33,28500.0,9.0174,9.0493,9.0094,9.0414,28500.0
2012-02-17 10:30:00,11.33,11.34,11.28,11.32,49500.0,9.0414,9.0493,9.0015,9.0334,49500.0
2012-02-17 11:00:00,11.31,11.33,11.31,11.33,23100.0,9.0254,9.0414,9.0254,9.0414,23100.0
2012-02-17 11:30:00,11.33,11.34,11.32,11.32,13300.0,9.0414,9.0493,9.0334,9.0334,13300.0
2012-02-17 12:00:00,11.32,11.34,11.32,11.34,13500.0,9.0334,9.0493,9.0334,9.0493,13500.0
2012-02-17 12:30:00,11.34,11.36,11.33,11.36,17700.0,9.0493,9.0653,9.0414,9.0653,17700.0
2012-02-17 13:00:00,11.35,11.37,11.35,11.37,8400.0,9.0573,9.0733,9.0573,9.0733,8400.0
2012-02-17 13:30:00,11.37,11.39,11.36,11.38,30800.0,9.0733,9.0892,9.0653,9.0813,30800.0
2012-02-17 14:00:00,11.38,11.39,11.38,11.38,15000.0,9.0813,9.0892,9.0813,9.0813,15000.0
2012-02-17 14:30:00,11.39,11.39,11.34,11.34,23500.0,9.0892,9.0892,9.0493,9.0493,23500.0
2012-02-17 15:00:00,11.34,11.37,11.33,11.35,33900.0,9.0493,9.0733,9.0414,9.0573,33900.0
2012-02-17 15:30:00,11.36,11.37,11.29,11.3,98200.0,9.0653,9.0733,9.0094,9.0174,98200.0
2012-02-21 09:30:00,11.28,11.39,11.27,11.31,24000.0,9.0015,9.0892,8.9935,9.0254,24000.0
2012-02-21 10:00:00,11.32,11.39,11.31,11.39,17100.0,9.0334,9.0892,9.0254,9.0892,17100.0
2012-02-21 10:30:00,11.38,11.4,11.38,11.4,17900.0,9.0813,9.0972,9.0813,9.0972,17900.0
2012-02-21 11:00:00,11.39,11.43,11.39,11.42,73800.0,9.0892,9.1212,9.0892,9.1132,73800.0
2012-02-21 11:30:00,11.43,11.43,11.36,11.38,52400.0,9.1212,9.1212,9.0653,9.0813,52400.0
2012-02-21 12:00:00,11.38,11.42,11.35,11.37,41700.0,9.0813,9.1132,9.0573,9.0733,41700.0
2012-02-21 12:30:00,11.36,11.37,11.36,11.36,12600.0,9.0653,9.0733,9.0653,9.0653,12600.0
2012-02-21 13:00:00,11.36,11.39,11.36,11.39,26300.0,9.0653,9.0892,9.0653,9.0892,26300.0
2012-02-21 13:30:00,11.39,11.39,11.35,11.36,31700.0,9.0892,9.0892,9.0573,9.0653,31700.0
2012-02-21 14:00:00,11.37,11.38,11.33,11.35,25000.0,9.0733,9.0813,9.0414,9.0573,25000.0
2012-02-21 14:30:00,11.34,11.35,11.28,11.29,38200.0,9.0493,9.0573,9.0015,9.0094,38200.0
2012-02-21 15:00:00,11.3,11.33,11.28,11.3,57500.0,9.0174,9.0414,9.0015,9.0174,57500.0
2012-02-21 15:30:00,11.3,11.3,11.27,11.27,153700.0,9.0174,9.0174,8.9935,8.9935,153700.0
2012-02-22 09:30:00,11.26,11.33,11.23,11.32,60500.0,8.9855,9.0414,8.9616,9.0334,60500.0
2012-02-22 10:00:00,11.31,11.35,11.27,11.32,39000.0,9.0254,9.0573,8.9935,9.0334,39000.0
2012-02-22 10:30:00,11.32,11.32,11.25,11.25,74800.0,9.0334,9.0334,8.9775,8.9775,74800.0
2012-02-22 11:00:00,11.25,11.25,11.19,11.2,37100.0,8.9775,8.9775,8.9296,8.9376,37100.0
2012-02-22 11:30:00,11.21,11.21,11.16,11.17,21600.0,8.9456,8.9456,8.9057,8.9137,21600.0
2012-02-22 12:00:00,11.16,11.16,11.13,11.14,29500.0,8.9057,8.9057,8.8818,8.8897,29500.0
2012-02-22 12:30:00,11.15,11.18,11.14,11.17,36000.0,8.8977,8.9217,8.8897,8.9137,36000.0
2012-02-22 13:00:00,11.17,11.19,11.15,11.16,43100.0,8.9137,8.9296,8.8977,8.9057,43100.0
2012-02-22 13:30:00,11.16,11.17,11.15,11.15,27100.0,8.9057,8.9137,8.8977,8.8977,27100.0
2012-02-22 14:00:00,11.15,11.16,11.12,11.13,35400.0,8.8977,8.9057,8.8738,8.8818,35400.0
2012-02-22 14:30:00,11.13,11.16,11.12,11.16,40700.0,8.8818,8.9057,8.8738,8.9057,40700.0
2012-02-22 15:00:00,11.15,11.17,11.13,11.16,69800.0,8.8977,8.9137,8.8818,8.9057,69800.0
2012-02-22 15:30:00,11.15,11.18,11.15,11.16,121800.0,8.8977,8.9217,8.8977,8.9057,121800.0
2012-02-23 09:30:00,11.15,11.18,11.07,11.08,29100.0,8.8977,8.9217,8.8339,8.8419,29100.0
2012-02-23 10:00:00,11.09,11.09,11.05,11.06,29300.0,8.8498,8.8498,8.8179,8.8259,29300.0
2012-02-23 10:30:00,11.05,11.14,11.05,11.14,31900.0,8.8179,8.8897,8.8179,8.8897,31900.0
2012-02-23 11:00:00,11.14,11.24,11.13,11.21,44900.0,8.8897,8.9695,8.8818,8.9456,44900.0
2012-02-23 11:30:00,11.21,11.24,11.19,11.21,25600.0,8.9456,8.9695,8.9296,8.9456,25600.0
2012-02-23 12:00:00,11.22,11.25,11.2,11.25,26000.0,8.9536,8.9775,8.9376,8.9775,26000.0
2012-02-23 12:30:00,11.25,11.29,11.24,11.26,30400.0,8.9775,9.0094,8.9695,8.9855,30400.0
2012-02-23 13:00:00,11.26,11.26,11.23,11.23,16500.0,8.9855,8.9855,8.9616,8.9616,16500.0
2012-02-23 13:30:00,11.23,11.25,11.2,11.24,32200.0,8.9616,8.9775,8.9376,8.9695,32200.0
2012-02-23 14:00:00,11.24,11.27,11.22,11.25,31800.0,8.9695,8.9935,8.9536,8.9775,31800.0
2012-02-23 14:30:00,11.25,11.26,11.22,11.22,32600.0,8.9775,8.9855,8.9536,8.9536,32600.0
2012-02-23 15:00:00,11.22,11.24,11.21,11.23,40100.0,8.9536,8.9695,8.9456,8.9616,40100.0
2012-02-23 15:30:00,11.23,11.24,11.21,11.22,81400.0,8.9616,8.9695,8.9456,8.9536,81400.0
2012-02-24 09:30:00,11.22,11.3,11.19,11.24,2234800.0,8.9536,9.0174,8.9296,8.9695,2234800.0
2012-02-24 10:00:00,11.26,11.34,11.26,11.3,28000.0,8.9855,9.0493,8.9855,9.0174,28000.0
2012-02-24 10:30:00,11.29,11.31,11.24,11.25,34700.0,9.0094,9.0254,8.9695,8.9775,34700.0
2012-02-24 11:00:00,11.24,11.29,11.24,11.28,45100.0,8.9695,9.0094,8.9695,9.0015,45100.0
2012-02-24 11:30:00,11.29,11.31,11.28,11.3,32600.0,9.0094,9.0254,9.0015,9.0174,32600.0
2012-02-24 12:00:00,11.31,11.33,11.29,11.33,50000.0,9.0254,9.0414,9.0094,9.0414,50000.0
2012-02-24 12:30:00,11.33,11.33,11.3,11.31,35400.0,9.0414,9.0414,9.0174,9.0254,35400.0
2012-02-24 13:00:00,11.3,11.31,11.27,11.28,46600.0,9.0174,9.0254,8.9935,9.0015,46600.0
2012-02-24 13:30:00,11.27,11.28,11.24,11.25,47300.0,8.9935,9.0015,8.9695,8.9775,47300.0
2012-02-24 14:00:00,11.25,11.26,11.24,11.25,45100.0,8.9775,8.9855,8.9695,8.9775,45100.0
2012-02-24 14:30:00,11.24,11.24,11.22,11.23,34000.0,8.9695,8.9695,8.9536,8.9616,34000.0
2012-02-24 15:00:00,11.23,11.23,11.21,11.21,72000.0,8.9616,8.9616,8.9456,8.9456,72000.0
2012-02-24 15:30:00,11.22,11.22,11.19,11.19,86700.0,8.9536,8.9536,8.9296,8.9296,86700.0
2012-02-27 09:30:00,11.12,11.19,11.0,11.15,117300.0,8.8738,8.9296,8.778,8.8977,117300.0
2012-02-27 10:00:00,11.15,11.2,11.14,11.19,33900.0,8.8977,8.9376,8.8897,8.9296,33900.0
2012-02-27 10:30:00,11.18,11.23,11.16,11.2,117500.0,8.9217,8.9616,8.9057,8.9376,117500.0
2012-02-27 11:00:00,11.2,11.33,11.2,11.3,45500.0,8.9376,9.0414,8.9376,9.0174,45500.0
2012-02-27 11:30:00,11.3,11.3,11.26,11.26,15000.0,9.0174,9.0174,8.9855,8.9855,15000.0
2012-02-27 12:00:00,11.27,11.29,11.26,11.29,126600.0,8.9935,9.0094,8.9855,9.0094,126600.0
2012-02-27 12:30:00,11.28,11.29,11.24,11.26,87900.0,9.0015,9.0094,8.9695,8.9855,87900.0
2012-02-27 13:00:00,11.25,11.26,11.25,11.25,21500.0,8.9775,8.9855,8.9775,8.9775,21500.0
2012-02-27 13:30:00,11.25,11.26,11.21,11.22,21100.0,8.9775,8.9855,8.9456,8.9536,21100.0
2012-02-27 14:00:00,11.23,11.25,11.22,11.25,246400.0,8.9616,8.9775,8.9536,8.9775,246400.0
2012-02-27 14:30:00,11.25,11.26,11.24,11.25,41000.0,8.9775,8.9855,8.9695,8.9775,41000.0
2012-02-27 15:00:00,11.26,11.28,11.22,11.25,103300.0,8.9855,9.0015,8.9536,8.9775,103300.0
2012-02-27 15:30:00,11.26,11.27,11.22,11.23,118400.0,8.9855,8.9935,8.9536,8.9616,118400.0
2012-02-28 09:30:00,11.25,11.3,11.19,11.27,64100.0,8.9775,9.0174,8.9296,8.9935,64100.0
2012-02-28 10:00:00,11.27,11.3,11.25,11.25,109800.0,8.9935,9.0174,8.9775,8.9775,109800.0
2012-02-28 10:30:00,11.25,11.31,11.24,11.31,766700.0,8.9775,9.0254,8.9695,9.0254,766700.0
2012-02-28 11:00:00,11.31,11.4,11.3,11.39,72500.0,9.0254,9.0972,9.0174,9.0892,72500.0
2012-02-28 11:30:00,11.39,11.41,11.38,11.39,61600.0,9.0892,9.1052,9.0813,9.0892,61600.0
2012-02-28 12:00:00,11.39,11.41,11.38,11.38,64900.0,9.0892,9.1052,9.0813,9.0813,64900.0
2012-02-28 12:30:00,11.38,11.41,11.38,11.39,59800.0,9.0813,9.1052,9.0813,9.0892,59800.0
2012-02-28 13:00:00,11.4,11.4,11.32,11.33,23700.0,9.0972,9.0972,9.0334,9.0414,23700.0
2012-02-28 13:30:00,11.33,11.33,11.26,11.27,52500.0,9.0414,9.0414,8.9855,8.9935,52500.0
2012-02-28 14:00:00,11.27,11.28,11.25,11.25,43000.0,8.9935,9.0015,8.9775,8.9775,43000.0
2012-02-28 14:30:00,11.26,11.32,11.25,11.32,54000.0,8.9855,9.0334,8.9775,9.0334,54000.0
2012-02-28 15:00:00,11.31,11.31,11.25,11.27,65600.0,9.0254,9.0254,8.9775,8.9935,65600.0
2012-02-28 15:30:00,11.27,11.3,11.22,11.24,322900.0,8.9935,9.0174,8.9536,8.9695,322900.0
2012-02-29 09:30:00,11.25,11.4,11.25,11.36,59600.0,8.9775,9.0972,8.9775,9.0653,59600.0
2012-02-29 10:00:00,11.35,11.36,11.26,11.32,37700.0,9.0573,9.0653,8.9855,9.0334,37700.0
2012-02-29 10:30:00,11.3,11.3,11.22,11.27,33400.0,9.0174,9.0174,8.9536,8.9935,33400.0
2012-02-29 11:00:00,11.28,11.29,11.22,11.23,27300.0,9.0015,9.0094,8.9536,8.9616,27300.0
2012-02-29 11:30:00,11.24,11.35,11.22,11.34,21400.0,8.9695,9.0573,8.9536,9.0493,21400.0
2012-02-29 12:00:00,11.34,11.36,11.31,11.35,19500.0,9.0493,9.0653,9.0254,9.0573,19500.0
2012-02-29 12:30:00,11.35,11.36,11.33,11.34,21600.0,9.0573,9.0653,9.0414,9.0493,21600.0
2012-02-29 13:00:00,11.34,11.36,11.32,11.33,21300.0,9.0493,9.0653,9.0334,9.0414,21300.0
2012-02-29 13:30:00,11.33,11.36,11.33,11.36,23500.0,9.0414,9.0653,9.0414,9.0653,23500.0
2012-02-29 14:00:00,11.35,11.37,11.33,11.35,44500.0,9.0573,9.0733,9.0414,9.0573,44500.0
2012-02-29 14:30:00,11.35,11.36,11.3,11.34,39500.0,9.0573,9.0653,9.0174,9.0493,39500.0
2012-02-29 15:00:00,11.35,11.35,11.29,11.31,57000.0,9.0573,9.0573,9.0094,9.0254,57000.0
2012-02-29 15:30:00,11.31,11.37,11.28,11.32,277200.0,9.0254,9.0733,9.0015,9.0334,277200.0
2012-03-01 09:30:00,11.34,11.47,11.29,11.42,66000.0,9.0493,9.1531,9.0094,9.1132,66000.0
2012-03-01 10:00:00,11.42,11.45,11.35,11.42,67200.0,9.1132,9.1371,9.0573,9.1132,67200.0
2012-03-01 10:30:00,11.42,11.42,11.37,11.41,40500.0,9.1132,9.1132,9.0733,9.1052,40500.0
2012-03-01 11:00:00,11.41,11.41,11.34,11.35,39800.0,9.1052,9.1052,9.0493,9.0573,39800.0
2012-03-01 11:30:00,11.35,11.39,11.35,11.36,26100.0,9.0573,9.0892,9.0573,9.0653,26100.0
2012-03-01 12:00:00,11.36,11.42,11.36,11.39,40200.0,9.0653,9.1132,9.0653,9.0892,40200.0
2012-03-01 12:30:00,11.39,11.4,11.37,11.4,19200.0,9.0892,9.0972,9.0733,9.0972,19200.0
2012-03-01 13:00:00,11.4,11.42,11.39,11.39,34800.0,9.0972,9.1132,9.0892,9.0892,34800.0
2012-03-01 13:30:00,11.39,11.4,11.37,11.37,16500.0,9.0892,9.0972,9.0733,9.0733,16500.0
2012-03-01 14:00:00,11.37,11.38,11.34,11.34,31600.0,9.0733,9.0813,9.0493,9.0493,31600.0
2012-03-01 14:30:00,11.34,11.35,11.34,11.35,23100.0,9.0493,9.0573,9.0493,9.0573,23100.0
2012-03-01 15:00:00,11.34,11.36,11.3,11.32,58900.0,9.0493,9.0653,9.0174,9.0334,58900.0
2012-03-01 15:30:00,11.32,11.36,11.31,11.32,99500.0,9.0334,9.0653,9.0254,9.0334,99500.0
2012-03-02 09:30:00,11.3,11.4,11.23,11.27,47000.0,9.0174,9.0972,8.9616,8.9935,47000.0
2012-03-02 10:00:00,11.26,11.27,11.25,11.25,15500.0,8.9855,8.9935,8.9775,8.9775,15500.0
2012-03-02 10:30:00,11.25,11.25,11.21,11.21,31100.0,8.9775,8.9775,8.9456,8.9456,31100.0
2012-03-02 11:00:00,11.21,11.22,11.2,11.21,39400.0,8.9456,8.9536,8.9376,8.9456,39400.0
2012-03-02 11:30:00,11.21,11.22,11.14,11.14,58500.0,8.9456,8.9536,8.8897,8.8897,58500.0
2012-03-02 12:00:00,11.14,11.14,11.09,11.09,36700.0,8.8897,8.8897,8.8498,8.8498,36700.0
2012-03-02 12:30:00,11.09,11.13,11.09,11.11,41500.0,8.8498,8.8818,8.8498,8.8658,41500.0
2012-03-02 13:00:00,11.11,11.11,11.03,11.07,47200.0,8.8658,8.8658,8.802,8.8339,47200.0
2012-03-02 13:30:00,11.07,11.15,11.07,11.15,66800.0,8.8339,8.8977,8.8339,8.8977,66800.0
2012-03-02 14:00:00,11.15,11.17,11.14,11.15,25100.0,8.8977,8.9137,8.8897,8.8977,25100.0
2012-03-02 14:30:00,11.15,11.18,11.15,11.18,39100.0,8.8977,8.9217,8.8977,8.9217,39100.0
2012-03-02 15:00:00,11.17,11.18,11.13,11.15,57500.0,8.9137,8.9217,8.8818,8.8977,57500.0
2012-03-02 15:30:00,11.15,11.18,11.1,11.16,118000.0,8.8977,8.9217,8.8578,8.9057,118000.0
2012-03-05 09:30:00,11.1,11.17,10.91,11.11,65900.0,8.8578,8.9137,8.7062,8.8658,65900.0
2012-03-05 10:00:00,11.12,11.15,11.08,11.1,49400.0,8.8738,8.8977,8.8419,8.8578,49400.0
2012-03-05 10:30:00,11.09,11.17,11.09,11.13,51100.0,8.8498,8.9137,8.8498,8.8818,51100.0
2012-03-05 11:00:00,11.13,11.16,11.09,11.13,51300.0,8.8818,8.9057,8.8498,8.8818,51300.0
2012-03-05 11:30:00,11.14,11.16,11.12,11.13,55200.0,8.8897,8.9057,8.8738,8.8818,55200.0
2012-03-05 12:00:00,11.13,11.15,11.11,11.11,39900.0,8.8818,8.8977,8.8658,8.8658,39900.0
2012-03-05 12:30:00,11.11,11.11,11.09,11.09,15800.0,8.8658,8.8658,8.8498,8.8498,15800.0
2012-03-05 13:00:00,11.09,11.09,11.07,11.08,44000.0,8.8498,8.8498,8.8339,8.8419,44000.0
2012-03-05 13:30:00,11.07,11.11,11.07,11.1,40700.0,8.8339,8.8658,8.8339,8.8578,40700.0
2012-03-05 14:00:00,11.1,11.11,11.06,11.08,93500.0,8.8578,8.8658,8.8259,8.8419,93500.0
2012-03-05 14:30:00,11.08,11.11,11.07,11.1,70900.0,8.8419,8.8658,8.8339,8.8578,70900.0
2012-03-05 15:00:00,11.1,11.1,11.09,11.1,27100.0,8.8578,8.8578,8.8498,8.8578,27100.0
2012-03-05 15:30:00,11.1,11.11,11.07,11.11,262600.0,8.8578,8.8658,8.8339,8.8658,262600.0
2012-03-06 09:30:00,11.0,11.0,10.88,10.9,61000.0,8.778,8.778,8.6823,8.6982,61000.0
2012-03-06 10:00:00,10.9,10.91,10.83,10.87,54500.0,8.6982,8.7062,8.6424,8.6743,54500.0
2012-03-06 10:30:00,10.87,10.9,10.83,10.83,48700.0,8.6743,8.6982,8.6424,8.6424,48700.0
2012-03-06 11:00:00,10.84,10.92,10.84,10.92,96300.0,8.6503,8.7142,8.6503,8.7142,96300.0
2012-03-06 11:30:00,10.92,10.92,10.88,10.88,91000.0,8.7142,8.7142,8.6823,8.6823,91000.0
2012-03-06 12:00:00,10.88,10.9,10.88,10.88,30000.0,8.6823,8.6982,8.6823,8.6823,30000.0
2012-03-06 12:30:00,10.88,10.89,10.88,10.88,15900.0,8.6823,8.6902,8.6823,8.6823,15900.0
2012-03-06 13:00:00,10.88,10.89,10.88,10.88,23500.0,8.6823,8.6902,8.6823,8.6823,23500.0
2012-03-06 13:30:00,10.88,10.89,10.86,10.88,37900.0,8.6823,8.6902,8.6663,8.6823,37900.0
2012-03-06 14:00:00,10.88,10.89,10.83,10.83,55300.0,8.6823,8.6902,8.6424,8.6424,55300.0
2012-03-06 14:30:00,10.84,10.88,10.83,10.88,60500.0,8.6503,8.6823,8.6424,8.6823,60500.0
2012-03-06 15:00:00,10.88,10.91,10.88,10.91,80100.0,8.6823,8.7062,8.6823,8.7062,80100.0
2012-03-06 15:30:00,10.91,10.99,10.9,10.98,311400.0,8.7062,8.77,8.6982,8.7621,311400.0
2012-03-07 09:30:00,11.0,11.01,10.96,11.0,84300.0,8.778,8.786,8.7461,8.778,84300.0
2012-03-07 10:00:00,11.01,11.01,10.95,10.98,56100.0,8.786,8.786,8.7381,8.7621,56100.0
2012-03-07 10:30:00,10.98,10.99,10.98,10.98,22200.0,8.7621,8.77,8.7621,8.7621,22200.0
2012-03-07 11:00:00,10.98,11.01,10.98,11.0,87300.0,8.7621,8.786,8.7621,8.778,87300.0
2012-03-07 11:30:00,11.01,11.02,11.0,11.0,23400.0,8.786,8.794,8.778,8.778,23400.0
2012-03-07 12:00:00,11.01,11.02,11.01,11.01,20500.0,8.786,8.794,8.786,8.786,20500.0
2012-03-07 12:30:00,11.02,11.04,11.01,11.03,27900.0,8.794,8.8099,8.786,8.802,27900.0
2012-03-07 13:00:00,11.04,11.04,11.0,11.0,33500.0,8.8099,8.8099,8.778,8.778,33500.0
2012-03-07 13:30:00,11.01,11.01,10.98,10.99,24200.0,8.786,8.786,8.7621,8.77,24200.0
2012-03-07 14:00:00,10.99,11.01,10.98,10.99,27500.0,8.77,8.786,8.7621,8.77,27500.0
2012-03-07 14:30:00,11.0,11.0,10.99,11.0,26200.0,8.778,8.778,8.77,8.778,26200.0
2012-03-07 15:00:00,11.0,11.01,10.99,11.01,49600.0,8.778,8.786,8.77,8.786,49600.0
2012-03-07 15:30:00,11.0,11.01,10.99,11.01,120300.0,8.778,8.786,8.77,8.786,120300.0
2012-03-08 09:30:00,11.04,11.16,10.97,11.08,107100.0,8.8099,8.9057,8.7541,8.8419,107100.0
2012-03-08 10:00:00,11.08,11.08,11.02,11.02,73600.0,8.8419,8.8419,8.794,8.794,73600.0
2012-03-08 10:30:00,11.02,11.16,11.02,11.14,64800.0,8.794,8.9057,8.794,8.8897,64800.0
2012-03-08 11:00:00,11.14,11.19,11.13,11.18,120100.0,8.8897,8.9296,8.8818,8.9217,120100.0
2012-03-08 11:30:00,11.18,11.21,11.18,11.21,92700.0,8.9217,8.9456,8.9217,8.9456,92700.0
2012-03-08 12:00:00,11.21,11.24,11.21,11.24,48500.0,8.9456,8.9695,8.9456,8.9695,48500.0
2012-03-08 12:30:00,11.24,11.26,11.23,11.26,35700.0,8.9695,8.9855,8.9616,8.9855,35700.0
2012-03-08 13:00:00,11.26,11.27,11.22,11.22,77700.0,8.9855,8.9935,8.9536,8.9536,77700.0
2012-03-08 13:30:00,11.22,11.22,11.21,11.22,28300.0,8.9536,8.9536,8.9456,8.9536,28300.0
2012-03-08 14:00:00,11.22,11.23,11.21,11.22,50100.0,8.9536,8.9616,8.9456,8.9536,50100.0
2012-03-08 14:30:00,11.23,11.25,11.21,11.24,52700.0,8.9616,8.9775,8.9456,8.9695,52700.0
2012-03-08 15:00:00,11.24,11.24,11.21,11.22,56800.0,8.9695,8.9695,8.9456,8.9536,56800.0
2012-03-08 15:30:00,11.22,11.24,11.21,11.23,120700.0,8.9536,8.9695,8.9456,8.9616,120700.0
2012-03-09 09:30:00,11.2,11.26,11.19,11.19,37900.0,8.9376,8.9855,8.9296,8.9296,37900.0
2012-03-09 10:00:00,11.19,11.33,11.16,11.3,69100.0,8.9296,9.0414,8.9057,9.0174,69100.0
2012-03-09 10:30:00,11.3,11.34,11.3,11.3,15800.0,9.0174,9.0493,9.0174,9.0174,15800.0
2012-03-09 11:00:00,11.3,11.33,11.27,11.27,40000.0,9.0174,9.0414,8.9935,8.9935,40000.0
2012-03-09 11:30:00,11.28,11.34,11.23,11.34,50300.0,9.0015,9.0493,8.9616,9.0493,50300.0
2012-03-09 12:00:00,11.34,11.34,11.21,11.34,14500.0,9.0493,9.0493,8.9456,9.0493,14500.0
2012-03-09 12:30:00,11.33,11.34,11.3,11.31,25900.0,9.0414,9.0493,9.0174,9.0254,25900.0
2012-03-09 13:00:00,11.31,11.31,11.24,11.24,43400.0,9.0254,9.0254,8.9695,8.9695,43400.0
2012-03-09 13:30:00,11.25,11.25,11.22,11.23,24600.0,8.9775,8.9775,8.9536,8.9616,24600.0
2012-03-09 14:00:00,11.24,11.24,11.21,11.23,23700.0,8.9695,8.9695,8.9456,8.9616,23700.0
2012-03-09 14:30:00,11.22,11.24,11.18,11.2,33700.0,8.9536,8.9695,8.9217,8.9376,33700.0
2012-03-09 15:00:00,11.2,11.24,11.2,11.23,28100.0,8.9376,8.9695,8.9376,8.9616,28100.0
2012-03-09 15:30:00,11.23,11.31,11.2,11.21,124500.0,8.9616,9.0254,8.9376,8.9456,124500.0
2012-03-12 09:30:00,11.22,11.22,11.13,11.14,18000.0,8.9536,8.9536,8.8818,8.8897,18000.0
2012-03-12 10:00:00,11.14,11.15,11.09,11.11,40900.0,8.8897,8.8977,8.8498,8.8658,40900.0
2012-03-12 10:30:00,11.11,11.11,11.07,11.11,18500.0,8.8658,8.8658,8.8339,8.8658,18500.0
2012-03-12 11:00:00,11.1,11.1,11.05,11.05,33600.0,8.8578,8.8578,8.8179,8.8179,33600.0
2012-03-12 11:30:00,11.05,11.08,11.03,11.05,50800.0,8.8179,8.8419,8.802,8.8179,50800.0
2012-03-12 12:00:00,11.04,11.09,11.04,11.09,15900.0,8.8099,8.8498,8.8099,8.8498,15900.0
2012-03-12 12:30:00,11.09,11.09,11.04,11.05,31400.0,8.8498,8.8498,8.8099,8.8179,31400.0
2012-03-12 13:00:00,11.05,11.1,11.05,11.1,32500.0,8.8179,8.8578,8.8179,8.8578,32500.0
2012-03-12 13:30:00,11.1,11.13,11.09,11.1,21500.0,8.8578,8.8818,8.8498,8.8578,21500.0
2012-03-12 14:00:00,11.1,11.11,11.1,11.1,16300.0,8.8578,8.8658,8.8578,8.8578,16300.0
2012-03-12 14:30:00,11.1,11.11,11.08,11.08,31600.0,8.8578,8.8658,8.8419,8.8419,31600.0
2012-03-12 15:00:00,11.09,11.1,11.07,11.08,23100.0,8.8498,8.8578,8.8339,8.8419,23100.0
2012-03-12 15:30:00,11.08,11.08,11.05,11.07,89200.0,8.8419,8.8419,8.8179,8.8339,89200.0
2012-03-13 09:30:00,11.16,11.18,11.13,11.13,26300.0,8.9057,8.9217,8.8818,8.8818,26300.0
2012-03-13 10:00:00,11.12,11.13,11.09,11.09,20100.0,8.8738,8.8818,8.8498,8.8498,20100.0
2012-03-13 10:30:00,11.1,11.12,11.09,11.12,18100.0,8.8578,8.8738,8.8498,8.8738,18100.0
2012-03-13 11:00:00,11.12,11.14,11.11,11.14,12700.0,8.8738,8.8897,8.8658,8.8897,12700.0
2012-03-13 11:30:00,11.14,11.2,11.13,11.18,22200.0,8.8897,8.9376,8.8818,8.9217,22200.0
2012-03-13 12:00:00,11.18,11.19,11.16,11.17,14400.0,8.9217,8.9296,8.9057,8.9137,14400.0
2012-03-13 12:30:00,11.16,11.17,11.15,11.15,13900.0,8.9057,8.9137,8.8977,8.8977,13900.0
2012-03-13 13:00:00,11.15,11.2,11.12,11.19,37900.0,8.8977,8.9376,8.8738,8.9296,37900.0
2012-03-13 13:30:00,11.19,11.19,11.15,11.15,14500.0,8.9296,8.9296,8.8977,8.8977,14500.0
2012-03-13 14:00:00,11.15,11.19,11.14,11.15,21700.0,8.8977,8.9296,8.8897,8.8977,21700.0
2012-03-13 14:30:00,11.15,11.17,11.14,11.17,21600.0,8.8977,8.9137,8.8897,8.9137,21600.0
2012-03-13 15:00:00,11.17,11.24,11.17,11.23,45700.0,8.9137,8.9695,8.9137,8.9616,45700.0
2012-03-13 15:30:00,11.23,11.29,11.22,11.29,93100.0,8.9616,9.0094,8.9536,9.0094,93100.0
2012-03-14 09:30:00,11.26,11.32,11.22,11.25,48300.0,8.9855,9.0334,8.9536,8.9775,48300.0
2012-03-14 10:00:00,11.25,11.3,11.25,11.27,29500.0,8.9775,9.0174,8.9775,8.9935,29500.0
2012-03-14 10:30:00,11.27,11.28,11.2,11.21,26500.0,8.9935,9.0015,8.9376,8.9456,26500.0
2012-03-14 11:00:00,11.21,11.22,11.14,11.15,44800.0,8.9456,8.9536,8.8897,8.8977,44800.0
2012-03-14 11:30:00,11.15,11.2,11.15,11.19,81000.0,8.8977,8.9376,8.8977,8.9296,81000.0
2012-03-14 12:00:00,11.2,11.2,11.17,11.18,34800.0,8.9376,8.9376,8.9137,8.9217,34800.0
2012-03-14 12:30:00,11.18,11.2,11.18,11.19,23200.0,8.9217,8.9376,8.9217,8.9296,23200.0
2012-03-14 13:00:00,11.19,11.23,11.19,11.19,81200.0,8.9296,8.9616,8.9296,8.9296,81200.0
2012-03-14 13:30:00,11.18,11.18,11.13,11.14,59800.0,8.9217,8.9217,8.8818,8.8897,59800.0
2012-03-14 14:00:00,11.13,11.14,11.11,11.11,32600.0,8.8818,8.8897,8.8658,8.8658,32600.0
2012-03-14 14:30:00,11.11,11.15,11.11,11.15,40400.0,8.8658,8.8977,8.8658,8.8977,40400.0
2012-03-14 15:00:00,11.15,11.17,11.14,11.17,42700.0,8.8977,8.9137,8.8897,8.9137,42700.0
2012-03-14 15:30:00,11.16,11.17,11.15,11.15,96500.0,8.9057,8.9137,8.8977,8.8977,96500.0
2012-03-15 09:30:00,11.15,11.18,11.13,11.13,63100.0,8.8977,8.9217,8.8818,8.8818,63100.0
2012-03-15 10:00:00,11.14,11.17,11.05,11.14,126200.0,8.8897,8.9137,8.8179,8.8897,126200.0
2012-03-15 10:30:00,11.14,11.16,11.08,11.08,141300.0,8.8897,8.9057,8.8419,8.8419,141300.0
2012-03-15 11:00:00,11.09,11.14,11.06,11.13,90100.0,8.8498,8.8897,8.8259,8.8818,90100.0
2012-03-15 11:30:00,11.14,11.16,11.09,11.1,149500.0,8.8897,8.9057,8.8498,8.8578,149500.0
2012-03-15 12:00:00,11.1,11.15,11.1,11.14,53800.0,8.8578,8.8977,8.8578,8.8897,53800.0
2012-03-15 12:30:00,11.14,11.16,11.09,11.1,104800.0,8.8897,8.9057,8.8498,8.8578,104800.0
2012-03-15 13:00:00,11.1,11.14,11.09,11.12,55600.0,8.8578,8.8897,8.8498,8.8738,55600.0
2012-03-15 13:30:00,11.13,11.13,11.11,11.12,20200.0,8.8818,8.8818,8.8658,8.8738,20200.0
2012-03-15 14:00:00,11.11,11.14,11.11,11.12,80300.0,8.8658,8.8897,8.8658,8.8738,80300.0
2012-03-15 14:30:00,11.11,11.16,11.11,11.16,47900.0,8.8658,8.9057,8.8658,8.9057,47900.0
2012-03-15 15:00:00,11.16,11.16,11.11,11.14,133200.0,8.9057,8.9057,8.8658,8.8897,133200.0
2012-03-15 15:30:00,11.14,11.16,11.13,11.15,199200.0,8.8897,8.9057,8.8818,8.8977,199200.0
2012-03-16 09:30:00,11.36,11.36,11.15,11.19,313500.0,9.0653,9.0653,8.8977,8.9296,313500.0
2012-03-16 10:00:00,11.2,11.2,11.13,11.15,62200.0,8.9376,8.9376,8.8818,8.8977,62200.0
2012-03-16 10:30:00,11.15,11.2,11.13,11.14,46300.0,8.8977,8.9376,8.8818,8.8897,46300.0
2012-03-16 11:00:00,11.14,11.16,11.12,11.15,75300.0,8.8897,8.9057,8.8738,8.8977,75300.0
2012-03-16 11:30:00,11.14,11.16,11.12,11.15,46700.0,8.8897,8.9057,8.8738,8.8977,46700.0
2012-03-16 12:00:00,11.15,11.17,11.12,11.14,41700.0,8.8977,8.9137,8.8738,8.8897,41700.0
2012-03-16 12:30:00,11.13,11.15,11.13,11.14,38700.0,8.8818,8.8977,8.8818,8.8897,38700.0
2012-03-16 13:00:00,11.13,11.16,11.13,11.15,19100.0,8.8818,8.9057,8.8818,8.8977,19100.0
2012-03-16 13:30:00,11.16,11.16,11.13,11.13,31700.0,8.9057,8.9057,8.8818,8.8818,31700.0
2012-03-16 14:00:00,11.13,11.16,11.13,11.14,61300.0,8.8818,8.9057,8.8818,8.8897,61300.0
2012-03-16 14:30:00,11.15,11.17,11.14,11.15,119500.0,8.8977,8.9137,8.8897,8.8977,119500.0
2012-03-16 15:00:00,11.16,11.16,11.11,11.13,82300.0,8.9057,8.9057,8.8658,8.8818,82300.0
2012-03-16 15:30:00,11.14,11.18,11.12,11.14,216100.0,8.8897,8.9217,8.8738,8.8897,216100.0
2012-03-19 09:30:00,11.09,11.18,11.08,11.14,20700.0,8.8498,8.9217,8.8419,8.8897,20700.0
2012-03-19 10:00:00,11.14,11.14,11.05,11.09,35000.0,8.8897,8.8897,8.8179,8.8498,35000.0
2012-03-19 10:30:00,11.08,11.12,11.07,11.12,15000.0,8.8419,8.8738,8.8339,8.8738,15000.0
2012-03-19 11:00:00,11.12,11.12,11.05,11.08,39900.0,8.8738,8.8738,8.8179,8.8419,39900.0
2012-03-19 11:30:00,11.08,11.15,11.07,11.15,19100.0,8.8419,8.8977,8.8339,8.8977,19100.0
2012-03-19 12:00:00,11.15,11.16,11.11,11.11,41600.0,8.8977,8.9057,8.8658,8.8658,41600.0
2012-03-19 12:30:00,11.12,11.15,11.11,11.14,27400.0,8.8738,8.8977,8.8658,8.8897,27400.0
2012-03-19 13:00:00,11.15,11.18,11.14,11.15,34000.0,8.8977,8.9217,8.8897,8.8977,34000.0
2012-03-19 13:30:00,11.16,11.16,11.14,11.16,43600.0,8.9057,8.9057,8.8897,8.9057,43600.0
2012-03-19 14:00:00,11.15,11.17,11.13,11.14,135800.0,8.8977,8.9137,8.8818,8.8897,135800.0
2012-03-19 14:30:00,11.15,11.16,11.12,11.14,38900.0,8.8977,8.9057,8.8738,8.8897,38900.0
2012-03-19 15:00:00,11.13,11.15,11.09,11.1,75100.0,8.8818,8.8977,8.8498,8.8578,75100.0
2012-03-19 15:30:00,11.09,11.1,11.07,11.09,202000.0,8.8498,8.8578,8.8339,8.8498,202000.0
2012-03-20 09:30:00,10.98,11.07,10.96,11.0,48900.0,8.7621,8.8339,8.7461,8.778,48900.0
2012-03-20 10:00:00,11.01,11.08,10.99,10.99,43600.0,8.786,8.8419,8.77,8.77,43600.0
2012-03-20 10:30:00,10.99,11.03,10.99,11.01,37500.0,8.77,8.802,8.77,8.786,37500.0
2012-03-20 11:00:00,11.01,11.01,11.0,11.01,17100.0,8.786,8.786,8.778,8.786,17100.0
2012-03-20 11:30:00,11.01,11.01,10.98,11.0,51500.0,8.786,8.786,8.7621,8.778,51500.0
2012-03-20 12:00:00,11.01,11.01,10.99,10.99,18300.0,8.786,8.786,8.77,8.77,18300.0
2012-03-20 12:30:00,10.99,11.02,10.99,11.01,25700.0,8.77,8.794,8.77,8.786,25700.0
2012-03-20 13:00:00,11.01,11.04,11.0,11.0,26400.0,8.786,8.8099,8.778,8.778,26400.0
2012-03-20 13:30:00,11.01,11.03,11.0,11.02,26800.0,8.786,8.802,8.778,8.794,26800.0
2012-03-20 14:00:00,11.02,11.05,11.01,11.05,23900.0,8.794,8.8179,8.786,8.8179,23900.0
2012-03-20 14:30:00,11.04,11.05,11.03,11.05,35700.0,8.8099,8.8179,8.802,8.8179,35700.0
2012-03-20 15:00:00,11.05,11.06,11.05,11.06,30100.0,8.8179,8.8259,8.8179,8.8259,30100.0
2012-03-20 15:30:00,11.05,11.06,11.02,11.03,51400.0,8.8179,8.8259,8.794,8.802,51400.0
2012-03-21 09:30:00,11.0,11.06,10.97,11.0,45300.0,8.778,8.8259,8.7541,8.778,45300.0
2012-03-21 10:00:00,10.99,11.0,10.96,11.0,32300.0,8.77,8.778,8.7461,8.778,32300.0
2012-03-21 10:30:00,11.0,11.05,11.0,11.0,27700.0,8.778,8.8179,8.778,8.778,27700.0
2012-03-21 11:00:00,11.0,11.05,10.98,11.04,27900.0,8.778,8.8179,8.7621,8.8099,27900.0
2012-03-21 11:30:00,11.05,11.08,11.04,11.07,26600.0,8.8179,8.8419,8.8099,8.8339,26600.0
2012-03-21 12:00:00,11.07,11.11,11.06,11.11,18000.0,8.8339,8.8658,8.8259,8.8658,18000.0
2012-03-21 12:30:00,11.1,11.11,11.06,11.06,27300.0,8.8578,8.8658,8.8259,8.8259,27300.0
2012-03-21 13:00:00,11.06,11.07,11.03,11.03,17700.0,8.8259,8.8339,8.802,8.802,17700.0
2012-03-21 13:30:00,11.03,11.04,11.02,11.04,14200.0,8.802,8.8099,8.794,8.8099,14200.0
2012-03-21 14:00:00,11.03,11.06,11.03,11.04,23700.0,8.802,8.8259,8.802,8.8099,23700.0
2012-03-21 14:30:00,11.03,11.06,11.02,11.02,23300.0,8.802,8.8259,8.794,8.794,23300.0
2012-03-21 15:00:00,11.03,11.07,11.02,11.03,39800.0,8.802,8.8339,8.794,8.802,39800.0
2012-03-21 15:30:00,11.04,11.05,11.0,11.01,84500.0,8.8099,8.8179,8.778,8.786,84500.0
2012-03-22 09:30:00,10.91,11.05,10.91,11.0,64700.0,8.7062,8.8179,8.7062,8.778,64700.0
2012-03-22 10:00:00,11.0,11.02,10.97,10.98,21800.0,8.778,8.794,8.7541,8.7621,21800.0
2012-03-22 10:30:00,10.98,10.99,10.92,10.94,20200.0,8.7621,8.77,8.7142,8.7301,20200.0
2012-03-22 11:00:00,10.95,10.95,10.91,10.95,13100.0,8.7381,8.7381,8.7062,8.7381,13100.0
2012-03-22 11:30:00,10.95,10.96,10.93,10.96,20900.0,8.7381,8.7461,8.7222,8.7461,20900.0
2012-03-22 12:00:00,10.96,10.98,10.96,10.98,9900.0,8.7461,8.7621,8.7461,8.7621,9900.0
2012-03-22 12:30:00,10.98,11.0,10.96,10.99,10900.0,8.7621,8.778,8.7461,8.77,10900.0
2012-03-22 13:00:00,11.0,11.0,10.98,10.99,16500.0,8.778,8.778,8.7621,8.77,16500.0
2012-03-22 13:30:00,10.99,11.0,10.99,10.99,9200.0,8.77,8.778,8.77,8.77,9200.0
2012-03-22 14:00:00,10.99,11.01,10.99,11.01,23900.0,8.77,8.786,8.77,8.786,23900.0
2012-03-22 14:30:00,11.0,11.01,10.97,10.97,20600.0,8.778,8.786,8.7541,8.7541,20600.0
2012-03-22 15:00:00,10.97,10.98,10.9,10.92,58800.0,8.7541,8.7621,8.6982,8.7142,58800.0
2012-03-22 15:30:00,10.92,10.95,10.91,10.91,138100.0,8.7142,8.7381,8.7062,8.7062,138100.0
2012-03-23 09:30:00,10.89,10.95,10.87,10.9,44700.0,8.6902,8.7381,8.6743,8.6982,44700.0
2012-03-23 10:00:00,10.9,10.91,10.86,10.9,65700.0,8.6982,8.7062,8.6663,8.6982,65700.0
2012-03-23 10:30:00,10.9,10.97,10.89,10.97,22300.0,8.6982,8.7541,8.6902,8.7541,22300.0
2012-03-23 11:00:00,10.97,11.0,10.95,11.0,28900.0,8.7541,8.778,8.7381,8.778,28900.0
2012-03-23 11:30:00,11.0,11.03,11.0,11.02,31900.0,8.778,8.802,8.778,8.794,31900.0
2012-03-23 12:00:00,11.01,11.01,11.0,11.01,17900.0,8.786,8.786,8.778,8.786,17900.0
2012-03-23 12:30:00,11.0,11.02,10.99,11.02,19800.0,8.778,8.794,8.77,8.794,19800.0
2012-03-23 13:00:00,11.02,11.04,11.01,11.03,16100.0,8.794,8.8099,8.786,8.802,16100.0
2012-03-23 13:30:00,11.03,11.05,11.01,11.03,19200.0,8.802,8.8179,8.786,8.802,19200.0
2012-03-23 14:00:00,11.03,11.05,11.02,11.03,12400.0,8.802,8.8179,8.794,8.802,12400.0
2012-03-23 14:30:00,11.03,11.04,11.02,11.03,39300.0,8.802,8.8099,8.794,8.802,39300.0
2012-03-23 15:00:00,11.04,11.04,11.02,11.04,39100.0,8.8099,8.8099,8.794,8.8099,39100.0
2012-03-23 15:30:00,11.04,11.04,10.99,10.99,185700.0,8.8099,8.8099,8.77,8.77,185700.0
2012-03-26 09:30:00,11.06,11.2,11.06,11.19,39700.0,8.8259,8.9376,8.8259,8.9296,39700.0
2012-03-26 10:00:00,11.18,11.24,11.16,11.21,34800.0,8.9217,8.9695,8.9057,8.9456,34800.0
2012-03-26 10:30:00,11.2,11.21,11.19,11.2,15900.0,8.9376,8.9456,8.9296,8.9376,15900.0
2012-03-26 11:00:00,11.2,11.21,11.18,11.2,38200.0,8.9376,8.9456,8.9217,8.9376,38200.0
2012-03-26 11:30:00,11.2,11.21,11.18,11.18,23000.0,8.9376,8.9456,8.9217,8.9217,23000.0
2012-03-26 12:00:00,11.19,11.19,11.18,11.19,13300.0,8.9296,8.9296,8.9217,8.9296,13300.0
2012-03-26 12:30:00,11.18,11.2,11.16,11.18,43000.0,8.9217,8.9376,8.9057,8.9217,43000.0
2012-03-26 13:00:00,11.19,11.19,11.16,11.17,38800.0,8.9296,8.9296,8.9057,8.9137,38800.0
2012-03-26 13:30:00,11.16,11.16,11.15,11.15,23700.0,8.9057,8.9057,8.8977,8.8977,23700.0
2012-03-26 14:00:00,11.14,11.15,11.14,11.14,24000.0,8.8897,8.8977,8.8897,8.8897,24000.0
2012-03-26 14:30:00,11.15,11.15,11.12,11.15,41500.0,8.8977,8.8977,8.8738,8.8977,41500.0
2012-03-26 15:00:00,11.15,11.19,11.14,11.19,59600.0,8.8977,8.9296,8.8897,8.9296,59600.0
2012-03-26 15:30:00,11.19,11.19,11.11,11.16,191000.0,8.9296,8.9296,8.8658,8.9057,191000.0
2012-03-27 09:30:00,11.18,11.24,11.15,11.24,22400.0,8.9217,8.9695,8.8977,8.9695,22400.0
2012-03-27 10:00:00,11.24,11.26,11.21,11.26,32600.0,8.9695,8.9855,8.9456,8.9855,32600.0
2012-03-27 10:30:00,11.26,11.26,11.22,11.22,26100.0,8.9855,8.9855,8.9536,8.9536,26100.0
2012-03-27 11:00:00,11.23,11.25,11.22,11.24,36000.0,8.9616,8.9775,8.9536,8.9695,36000.0
2012-03-27 11:30:00,11.23,11.27,11.23,11.27,24200.0,8.9616,8.9935,8.9616,8.9935,24200.0
2012-03-27 12:00:00,11.27,11.28,11.25,11.25,19600.0,8.9935,9.0015,8.9775,8.9775,19600.0
2012-03-27 12:30:00,11.25,11.25,11.23,11.24,22000.0,8.9775,8.9775,8.9616,8.9695,22000.0
2012-03-27 13:00:00,11.24,11.25,11.24,11.25,25200.0,8.9695,8.9775,8.9695,8.9775,25200.0
2012-03-27 13:30:00,11.25,11.29,11.24,11.28,40600.0,8.9775,9.0094,8.9695,9.0015,40600.0
2012-03-27 14:00:00,11.29,11.32,11.28,11.3,47800.0,9.0094,9.0334,9.0015,9.0174,47800.0
2012-03-27 14:30:00,11.3,11.3,11.26,11.27,19600.0,9.0174,9.0174,8.9855,8.9935,19600.0
2012-03-27 15:00:00,11.27,11.28,11.24,11.25,37200.0,8.9935,9.0015,8.9695,8.9775,37200.0
2012-03-27 15:30:00,11.24,11.27,11.23,11.26,178200.0,8.9695,8.9935,8.9616,8.9855,178200.0
2012-03-28 09:30:00,11.24,11.33,11.24,11.29,34300.0,8.9695,9.0414,8.9695,9.0094,34300.0
2012-03-28 10:00:00,11.29,11.31,11.26,11.27,33700.0,9.0094,9.0254,8.9855,8.9935,33700.0
2012-03-28 10:30:00,11.27,11.27,11.24,11.27,53600.0,8.9935,8.9935,8.9695,8.9935,53600.0
2012-03-28 11:00:00,11.27,11.28,11.25,11.26,29300.0,8.9935,9.0015,8.9775,8.9855,29300.0
2012-03-28 11:30:00,11.27,11.27,11.17,11.19,33300.0,8.9935,8.9935,8.9137,8.9296,33300.0
2012-03-28 12:00:00,11.19,11.23,11.19,11.23,20700.0,8.9296,8.9616,8.9296,8.9616,20700.0
2012-03-28 12:30:00,11.23,11.23,11.2,11.2,21800.0,8.9616,8.9616,8.9376,8.9376,21800.0
2012-03-28 13:00:00,11.21,11.21,11.18,11.18,12000.0,8.9456,8.9456,8.9217,8.9217,12000.0
2012-03-28 13:30:00,11.18,11.22,11.17,11.22,31600.0,8.9217,8.9536,8.9137,8.9536,31600.0
2012-03-28 14:00:00,11.22,11.24,11.2,11.21,32000.0,8.9536,8.9695,8.9376,8.9456,32000.0
2012-03-28 14:30:00,11.22,11.26,11.21,11.24,28200.0,8.9536,8.9855,8.9456,8.9695,28200.0
2012-03-28 15:00:00,11.25,11.28,11.24,11.25,29500.0,8.9775,9.0015,8.9695,8.9775,29500.0
2012-03-28 15:30:00,11.25,11.3,11.23,11.3,103600.0,8.9775,9.0174,8.9616,9.0174,103600.0
2012-03-29 09:30:00,11.18,11.28,11.18,11.25,32600.0,8.9217,9.0015,8.9217,8.9775,32600.0
2012-03-29 10:00:00,11.25,11.27,11.18,11.19,21000.0,8.9775,8.9935,8.9217,8.9296,21000.0
2012-03-29 10:30:00,11.18,11.19,11.15,11.17,14800.0,8.9217,8.9296,8.8977,8.9137,14800.0
2012-03-29 11:00:00,11.17,11.22,11.17,11.19,17700.0,8.9137,8.9536,8.9137,8.9296,17700.0
2012-03-29 11:30:00,11.19,11.2,11.16,11.17,13600.0,8.9296,8.9376,8.9057,8.9137,13600.0
2012-03-29 12:00:00,11.17,11.19,11.17,11.18,8500.0,8.9137,8.9296,8.9137,8.9217,8500.0
2012-03-29 12:30:00,11.18,11.22,11.16,11.22,15100.0,8.9217,8.9536,8.9057,8.9536,15100.0
2012-03-29 13:00:00,11.22,11.22,11.19,11.21,16700.0,8.9536,8.9536,8.9296,8.9456,16700.0
2012-03-29 13:30:00,11.21,11.22,11.19,11.21,14700.0,8.9456,8.9536,8.9296,8.9456,14700.0
2012-03-29 14:00:00,11.21,11.25,11.21,11.25,22600.0,8.9456,8.9775,8.9456,8.9775,22600.0
2012-03-29 14:30:00,11.25,11.26,11.23,11.26,20400.0,8.9775,8.9855,8.9616,8.9855,20400.0
2012-03-29 15:00:00,11.25,11.3,11.24,11.3,33600.0,8.9775,9.0174,8.9695,9.0174,33600.0
2012-03-29 15:30:00,11.29,11.31,11.27,11.28,65100.0,9.0094,9.0254,8.9935,9.0015,65100.0
2012-03-30 09:30:00,11.35,11.35,11.24,11.29,22200.0,9.0573,9.0573,8.9695,9.0094,22200.0
2012-03-30 10:00:00,11.28,11.3,11.25,11.27,17200.0,9.0015,9.0174,8.9775,8.9935,17200.0
2012-03-30 10:30:00,11.27,11.27,11.2,11.25,22200.0,8.9935,8.9935,8.9376,8.9775,22200.0
2012-03-30 11:00:00,11.25,11.32,11.25,11.31,15800.0,8.9775,9.0334,8.9775,9.0254,15800.0
2012-03-30 11:30:00,11.31,11.33,11.26,11.31,21100.0,9.0254,9.0414,8.9855,9.0254,21100.0
2012-03-30 12:00:00,11.3,11.31,11.29,11.31,11900.0,9.0174,9.0254,9.0094,9.0254,11900.0
2012-03-30 12:30:00,11.31,11.33,11.3,11.31,14400.0,9.0254,9.0414,9.0174,9.0254,14400.0
2012-03-30 13:00:00,11.32,11.35,11.32,11.35,12500.0,9.0334,9.0573,9.0334,9.0573,12500.0
2012-03-30 13:30:00,11.35,11.36,11.34,11.36,13200.0,9.0573,9.0653,9.0493,9.0653,13200.0
2012-03-30 14:00:00,11.36,11.37,11.35,11.35,21600.0,9.0653,9.0733,9.0573,9.0573,21600.0
2012-03-30 14:30:00,11.36,11.37,11.35,11.35,25500.0,9.0653,9.0733,9.0573,9.0573,25500.0
2012-03-30 15:00:00,11.35,11.36,11.34,11.35,31000.0,9.0573,9.0653,9.0493,9.0573,31000.0
2012-03-30 15:30:00,11.35,11.36,11.27,11.27,219800.0,9.0573,9.0653,8.9935,8.9935,219800.0
2012-04-02 09:30:00,11.23,11.28,10.73,11.01,410000.0,8.9616,9.0015,8.5626,8.786,410000.0
2012-04-02 10:00:00,11.01,11.08,11.01,11.04,59400.0,8.786,8.8419,8.786,8.8099,59400.0
2012-04-02 10:30:00,11.03,11.05,11.0,11.04,36200.0,8.802,8.8179,8.778,8.8099,36200.0
2012-04-02 11:00:00,11.04,11.05,11.0,11.05,31300.0,8.8099,8.8179,8.778,8.8179,31300.0
2012-04-02 11:30:00,11.05,11.08,11.04,11.06,42100.0,8.8179,8.8419,8.8099,8.8259,42100.0
2012-04-02 12:00:00,11.06,11.12,11.06,11.11,38800.0,8.8259,8.8738,8.8259,8.8658,38800.0
2012-04-02 12:30:00,11.12,11.12,11.08,11.09,35600.0,8.8738,8.8738,8.8419,8.8498,35600.0
2012-04-02 13:00:00,11.08,11.09,11.07,11.08,33400.0,8.8419,8.8498,8.8339,8.8419,33400.0
2012-04-02 13:30:00,11.08,11.16,11.07,11.15,94800.0,8.8419,8.9057,8.8339,8.8977,94800.0
2012-04-02 14:00:00,11.15,11.16,11.13,11.13,39200.0,8.8977,8.9057,8.8818,8.8818,39200.0
2012-04-02 14:30:00,11.13,11.15,11.12,11.13,40300.0,8.8818,8.8977,8.8738,8.8818,40300.0
2012-04-02 15:00:00,11.14,11.16,11.13,11.13,73600.0,8.8897,8.9057,8.8818,8.8818,73600.0
2012-04-02 15:30:00,11.14,11.14,11.02,11.04,298300.0,8.8897,8.8897,8.794,8.8099,298300.0
2012-04-03 09:30:00,11.0,11.04,11.0,11.02,44400.0,8.778,8.8099,8.778,8.794,44400.0
2012-04-03 10:00:00,11.03,11.06,11.02,11.05,39800.0,8.802,8.8259,8.794,8.8179,39800.0
2012-04-03 10:30:00,11.06,11.12,11.05,11.08,25100.0,8.8259,8.8738,8.8179,8.8419,25100.0
2012-04-03 11:00:00,11.09,11.09,11.01,11.03,25400.0,8.8498,8.8498,8.786,8.802,25400.0
2012-04-03 11:30:00,11.03,11.06,11.01,11.06,14800.0,8.802,8.8259,8.786,8.8259,14800.0
2012-04-03 12:00:00,11.06,11.06,11.02,11.06,19300.0,8.8259,8.8259,8.794,8.8259,19300.0
2012-04-03 12:30:00,11.05,11.07,11.04,11.06,13800.0,8.8179,8.8339,8.8099,8.8259,13800.0
2012-04-03 13:00:00,11.06,11.06,11.04,11.04,11200.0,8.8259,8.8259,8.8099,8.8099,11200.0
2012-04-03 13:30:00,11.04,11.05,11.03,11.04,9800.0,8.8099,8.8179,8.802,8.8099,9800.0
2012-04-03 14:00:00,11.04,11.04,10.99,11.0,107400.0,8.8099,8.8099,8.77,8.778,107400.0
2012-04-03 14:30:00,11.0,11.01,10.97,10.99,41500.0,8.778,8.786,8.7541,8.77,41500.0
2012-04-03 15:00:00,11.0,11.05,10.99,11.01,36200.0,8.778,8.8179,8.77,8.786,36200.0
2012-04-03 15:30:00,11.02,11.07,11.01,11.07,118600.0,8.794,8.8339,8.786,8.8339,118600.0
2012-04-04 09:30:00,11.0,11.06,10.98,11.04,52200.0,8.778,8.8259,8.7621,8.8099,52200.0
2012-04-04 10:00:00,11.03,11.05,10.98,10.99,50500.0,8.802,8.8179,8.7621,8.77,50500.0
2012-04-04 10:30:00,10.99,11.02,10.98,10.99,34800.0,8.77,8.794,8.7621,8.77,34800.0
2012-04-04 11:00:00,10.99,11.03,10.98,11.02,33000.0,8.77,8.802,8.7621,8.794,33000.0
2012-04-04 11:30:00,11.02,11.07,11.01,11.06,50900.0,8.794,8.8339,8.786,8.8259,50900.0
2012-04-04 12:00:00,11.07,11.1,11.06,11.07,40700.0,8.8339,8.8578,8.8259,8.8339,40700.0
2012-04-04 12:30:00,11.07,11.08,11.06,11.07,20600.0,8.8339,8.8419,8.8259,8.8339,20600.0
2012-04-04 13:00:00,11.07,11.08,11.06,11.06,33800.0,8.8339,8.8419,8.8259,8.8259,33800.0
2012-04-04 13:30:00,11.07,11.12,11.06,11.12,50500.0,8.8339,8.8738,8.8259,8.8738,50500.0
2012-04-04 14:00:00,11.11,11.14,11.11,11.13,46000.0,8.8658,8.8897,8.8658,8.8818,46000.0
2012-04-04 14:30:00,11.12,11.15,11.12,11.15,36200.0,8.8738,8.8977,8.8738,8.8977,36200.0
2012-04-04 15:00:00,11.15,11.19,11.14,11.16,77800.0,8.8977,8.9296,8.8897,8.9057,77800.0
2012-04-04 15:30:00,11.16,11.17,11.11,11.12,111800.0,8.9057,8.9137,8.8658,8.8738,111800.0
2012-04-05 09:30:00,11.08,11.13,11.07,11.12,16700.0,8.8419,8.8818,8.8339,8.8738,16700.0
2012-04-05 10:00:00,11.12,11.15,11.12,11.15,29700.0,8.8738,8.8977,8.8738,8.8977,29700.0
2012-04-05 10:30:00,11.15,11.18,11.14,11.17,15900.0,8.8977,8.9217,8.8897,8.9137,15900.0
2012-04-05 11:00:00,11.17,11.18,11.15,11.15,8200.0,8.9137,8.9217,8.8977,8.8977,8200.0
2012-04-05 11:30:00,11.16,11.16,11.13,11.15,17200.0,8.9057,8.9057,8.8818,8.8977,17200.0
2012-04-05 12:00:00,11.14,11.17,11.13,11.14,36500.0,8.8897,8.9137,8.8818,8.8897,36500.0
2012-04-05 12:30:00,11.14,11.14,11.12,11.13,11600.0,8.8897,8.8897,8.8738,8.8818,11600.0
2012-04-05 13:00:00,11.13,11.14,11.12,11.13,20200.0,8.8818,8.8897,8.8738,8.8818,20200.0
2012-04-05 13:30:00,11.13,11.14,11.1,11.11,20200.0,8.8818,8.8897,8.8578,8.8658,20200.0
2012-04-05 14:00:00,11.1,11.12,11.1,11.11,11300.0,8.8578,8.8738,8.8578,8.8658,11300.0
2012-04-05 14:30:00,11.1,11.11,11.09,11.09,10500.0,8.8578,8.8658,8.8498,8.8498,10500.0
2012-04-05 15:00:00,11.09,11.1,11.06,11.09,24900.0,8.8498,8.8578,8.8259,8.8498,24900.0
2012-04-05 15:30:00,11.09,11.1,11.07,11.07,66200.0,8.8498,8.8578,8.8339,8.8339,66200.0
2012-04-09 09:30:00,10.95,11.0,10.87,10.94,75800.0,8.7381,8.778,8.6743,8.7301,75800.0
2012-04-09 10:00:00,10.94,10.97,10.93,10.95,26900.0,8.7301,8.7541,8.7222,8.7381,26900.0
2012-04-09 10:30:00,10.94,10.95,10.92,10.93,24000.0,8.7301,8.7381,8.7142,8.7222,24000.0
2012-04-09 11:00:00,10.92,10.94,10.89,10.92,57100.0,8.7142,8.7301,8.6902,8.7142,57100.0
2012-04-09 11:30:00,10.92,10.93,10.91,10.93,19300.0,8.7142,8.7222,8.7062,8.7222,19300.0
2012-04-09 12:00:00,10.93,10.94,10.91,10.93,24100.0,8.7222,8.7301,8.7062,8.7222,24100.0
2012-04-09 12:30:00,10.93,10.96,10.93,10.94,32300.0,8.7222,8.7461,8.7222,8.7301,32300.0
2012-04-09 13:00:00,10.94,10.95,10.91,10.92,23100.0,8.7301,8.7381,8.7062,8.7142,23100.0
2012-04-09 13:30:00,10.92,10.97,10.92,10.97,20100.0,8.7142,8.7541,8.7142,8.7541,20100.0
2012-04-09 14:00:00,10.96,10.97,10.94,10.95,22900.0,8.7461,8.7541,8.7301,8.7381,22900.0
2012-04-09 14:30:00,10.96,10.99,10.96,10.99,26400.0,8.7461,8.77,8.7461,8.77,26400.0
2012-04-09 15:00:00,10.98,10.99,10.95,10.96,47000.0,8.7621,8.77,8.7381,8.7461,47000.0
2012-04-09 15:30:00,10.96,11.0,10.95,10.97,221700.0,8.7461,8.778,8.7381,8.7541,221700.0
2012-04-10 09:30:00,10.91,10.94,10.85,10.87,43000.0,8.7062,8.7301,8.6583,8.6743,43000.0
2012-04-10 10:00:00,10.87,10.87,10.79,10.8,39200.0,8.6743,8.6743,8.6104,8.6184,39200.0
2012-04-10 10:30:00,10.8,10.81,10.74,10.75,43900.0,8.6184,8.6264,8.5705,8.5785,43900.0
2012-04-10 11:00:00,10.74,10.77,10.7,10.7,36300.0,8.5705,8.5945,8.5386,8.5386,36300.0
2012-04-10 11:30:00,10.7,10.73,10.68,10.71,45500.0,8.5386,8.5626,8.5227,8.5466,45500.0
2012-04-10 12:00:00,10.71,10.71,10.67,10.7,29500.0,8.5466,8.5466,8.5147,8.5386,29500.0
2012-04-10 12:30:00,10.7,10.74,10.69,10.69,25900.0,8.5386,8.5705,8.5306,8.5306,25900.0
2012-04-10 13:00:00,10.7,10.73,10.67,10.69,28600.0,8.5386,8.5626,8.5147,8.5306,28600.0
2012-04-10 13:30:00,10.69,10.72,10.68,10.71,33200.0,8.5306,8.5546,8.5227,8.5466,33200.0
2012-04-10 14:00:00,10.7,10.71,10.65,10.68,46600.0,8.5386,8.5466,8.4987,8.5227,46600.0
2012-04-10 14:30:00,10.68,10.69,10.65,10.66,65500.0,8.5227,8.5306,8.4987,8.5067,65500.0
2012-04-10 15:00:00,10.65,10.66,10.62,10.64,71400.0,8.4987,8.5067,8.4748,8.4907,71400.0
2012-04-10 15:30:00,10.63,10.65,10.58,10.59,213100.0,8.4828,8.4987,8.4429,8.4508,213100.0
2012-04-11 09:30:00,10.65,10.73,10.59,10.71,41500.0,8.5383,8.6024,8.4902,8.5864,41500.0
2012-04-11 10:00:00,10.71,10.77,10.71,10.77,28700.0,8.5864,8.6345,8.5864,8.6345,28700.0
2012-04-11 10:30:00,10.77,10.78,10.73,10.73,40400.0,8.6345,8.6425,8.6024,8.6024,40400.0
2012-04-11 11:00:00,10.74,10.74,10.68,10.7,75300.0,8.6104,8.6104,8.5623,8.5784,75300.0
2012-04-11 11:30:00,10.7,10.77,10.7,10.77,72400.0,8.5784,8.6345,8.5784,8.6345,72400.0
2012-04-11 12:00:00,10.77,10.81,10.77,10.8,36400.0,8.6345,8.6666,8.6345,8.6585,36400.0
2012-04-11 12:30:00,10.8,10.83,10.8,10.83,29500.0,8.6585,8.6826,8.6585,8.6826,29500.0
2012-04-11 13:00:00,10.83,10.86,10.82,10.85,53300.0,8.6826,8.7066,8.6746,8.6986,53300.0
2012-04-11 13:30:00,10.85,10.87,10.84,10.87,30500.0,8.6986,8.7147,8.6906,8.7147,30500.0
2012-04-11 14:00:00,10.86,10.87,10.83,10.85,67500.0,8.7066,8.7147,8.6826,8.6986,67500.0
2012-04-11 14:30:00,10.85,10.86,10.79,10.79,37100.0,8.6986,8.7066,8.6505,8.6505,37100.0
2012-04-11 15:00:00,10.79,10.81,10.74,10.75,53800.0,8.6505,8.6666,8.6104,8.6185,53800.0
2012-04-11 15:30:00,10.75,10.78,10.73,10.74,154000.0,8.6185,8.6425,8.6024,8.6104,154000.0
2012-04-12 09:30:00,10.73,10.89,10.73,10.87,24400.0,8.6024,8.7307,8.6024,8.7147,24400.0
2012-04-12 10:00:00,10.88,10.88,10.82,10.84,20400.0,8.7227,8.7227,8.6746,8.6906,20400.0
2012-04-12 10:30:00,10.84,10.96,10.84,10.95,21800.0,8.6906,8.7868,8.6906,8.7788,21800.0
2012-04-12 11:00:00,10.95,10.99,10.94,10.99,26000.0,8.7788,8.8109,8.7708,8.8109,26000.0
2012-04-12 11:30:00,10.98,11.01,10.96,11.01,20500.0,8.8029,8.8269,8.7868,8.8269,20500.0
2012-04-12 12:00:00,11.01,11.02,10.99,11.0,22000.0,8.8269,8.8349,8.8109,8.8189,22000.0
2012-04-12 12:30:00,11.0,11.03,11.0,11.01,16300.0,8.8189,8.8429,8.8189,8.8269,16300.0
2012-04-12 13:00:00,11.01,11.01,10.99,10.99,11900.0,8.8269,8.8269,8.8109,8.8109,11900.0
2012-04-12 13:30:00,10.99,11.0,10.98,10.98,29000.0,8.8109,8.8189,8.8029,8.8029,29000.0
2012-04-12 14:00:00,10.98,11.0,10.97,11.0,12100.0,8.8029,8.8189,8.7948,8.8189,12100.0
2012-04-12 14:30:00,10.99,11.01,10.99,11.01,13900.0,8.8109,8.8269,8.8109,8.8269,13900.0
2012-04-12 15:00:00,11.01,11.01,10.92,10.92,114700.0,8.8269,8.8269,8.7548,8.7548,114700.0
2012-04-12 15:30:00,10.92,10.95,10.91,10.95,107000.0,8.7548,8.7788,8.7467,8.7788,107000.0
2012-04-13 09:30:00,10.89,10.92,10.85,10.85,20100.0,8.7307,8.7548,8.6986,8.6986,20100.0
2012-04-13 10:00:00,10.84,10.85,10.81,10.81,16500.0,8.6906,8.6986,8.6666,8.6666,16500.0
2012-04-13 10:30:00,10.81,10.81,10.76,10.79,20900.0,8.6666,8.6666,8.6265,8.6505,20900.0
2012-04-13 11:00:00,10.79,10.84,10.79,10.82,26200.0,8.6505,8.6906,8.6505,8.6746,26200.0
2012-04-13 11:30:00,10.82,10.84,10.81,10.83,13900.0,8.6746,8.6906,8.6666,8.6826,13900.0
2012-04-13 12:00:00,10.83,10.83,10.81,10.82,21000.0,8.6826,8.6826,8.6666,8.6746,21000.0
2012-04-13 12:30:00,10.83,10.83,10.81,10.82,14700.0,8.6826,8.6826,8.6666,8.6746,14700.0
2012-04-13 13:00:00,10.82,10.82,10.81,10.81,11700.0,8.6746,8.6746,8.6666,8.6666,11700.0
2012-04-13 13:30:00,10.81,10.84,10.81,10.82,27800.0,8.6666,8.6906,8.6666,8.6746,27800.0
2012-04-13 14:00:00,10.82,10.82,10.76,10.76,57800.0,8.6746,8.6746,8.6265,8.6265,57800.0
2012-04-13 14:30:00,10.77,10.77,10.72,10.72,56100.0,8.6345,8.6345,8.5944,8.5944,56100.0
2012-04-13 15:00:00,10.72,10.77,10.71,10.74,71700.0,8.5944,8.6345,8.5864,8.6104,71700.0
2012-04-13 15:30:00,10.74,10.76,10.69,10.7,140300.0,8.6104,8.6265,8.5704,8.5784,140300.0
2012-04-16 09:30:00,10.75,10.79,10.67,10.69,35000.0,8.6185,8.6505,8.5543,8.5704,35000.0
2012-04-16 10:00:00,10.67,10.67,10.61,10.65,30100.0,8.5543,8.5543,8.5062,8.5383,30100.0
2012-04-16 10:30:00,10.65,10.72,10.64,10.71,14800.0,8.5383,8.5944,8.5303,8.5864,14800.0
2012-04-16 11:00:00,10.72,10.73,10.7,10.72,23600.0,8.5944,8.6024,8.5784,8.5944,23600.0
2012-04-16 11:30:00,10.72,10.73,10.69,10.72,19400.0,8.5944,8.6024,8.5704,8.5944,19400.0
2012-04-16 12:00:00,10.71,10.73,10.68,10.7,36500.0,8.5864,8.6024,8.5623,8.5784,36500.0
2012-04-16 12:30:00,10.7,10.75,10.69,10.75,18700.0,8.5784,8.6185,8.5704,8.6185,18700.0
2012-04-16 13:00:00,10.75,10.79,10.75,10.78,28200.0,8.6185,8.6505,8.6185,8.6425,28200.0
2012-04-16 13:30:00,10.79,10.84,10.77,10.83,18700.0,8.6505,8.6906,8.6345,8.6826,18700.0
2012-04-16 14:00:00,10.84,10.84,10.78,10.78,30200.0,8.6906,8.6906,8.6425,8.6425,30200.0
2012-04-16 14:30:00,10.78,10.81,10.78,10.78,35100.0,8.6425,8.6666,8.6425,8.6425,35100.0
2012-04-16 15:00:00,10.79,10.79,10.76,10.77,38800.0,8.6505,8.6505,8.6265,8.6345,38800.0
2012-04-16 15:30:00,10.78,10.78,10.75,10.77,112800.0,8.6425,8.6425,8.6185,8.6345,112800.0
2012-04-17 09:30:00,10.84,10.93,10.79,10.93,29300.0,8.6906,8.7628,8.6505,8.7628,29300.0
2012-04-17 10:00:00,10.93,10.99,10.87,10.99,32100.0,8.7628,8.8109,8.7147,8.8109,32100.0
2012-04-17 10:30:00,10.99,11.05,10.98,11.04,48900.0,8.8109,8.859,8.8029,8.851,48900.0
2012-04-17 11:00:00,11.05,11.1,11.05,11.06,49600.0,8.859,8.8991,8.859,8.867,49600.0
2012-04-17 11:30:00,11.06,11.07,11.06,11.06,21000.0,8.867,8.875,8.867,8.867,21000.0
2012-04-17 12:00:00,11.06,11.09,11.06,11.07,41900.0,8.867,8.891,8.867,8.875,41900.0
2012-04-17 12:30:00,11.08,11.09,11.07,11.09,34600.0,8.883,8.891,8.875,8.891,34600.0
2012-04-17 13:00:00,11.09,11.1,11.08,11.1,20600.0,8.891,8.8991,8.883,8.8991,20600.0
2012-04-17 13:30:00,11.1,11.14,11.1,11.14,36200.0,8.8991,8.9311,8.8991,8.9311,36200.0
2012-04-17 14:00:00,11.14,11.14,11.13,11.13,23400.0,8.9311,8.9311,8.9231,8.9231,23400.0
2012-04-17 14:30:00,11.13,11.13,11.08,11.08,31600.0,8.9231,8.9231,8.883,8.883,31600.0
2012-04-17 15:00:00,11.08,11.09,11.05,11.08,42400.0,8.883,8.891,8.859,8.883,42400.0
2012-04-17 15:30:00,11.07,11.08,11.04,11.05,100600.0,8.875,8.883,8.851,8.859,100600.0
2012-04-18 09:30:00,10.95,11.01,10.88,11.01,36800.0,8.7788,8.8269,8.7227,8.8269,36800.0
2012-04-18 10:00:00,11.0,11.01,10.92,10.93,28500.0,8.8189,8.8269,8.7548,8.7628,28500.0
2012-04-18 10:30:00,10.92,10.97,10.91,10.95,17900.0,8.7548,8.7948,8.7467,8.7788,17900.0
2012-04-18 11:00:00,10.95,10.95,10.89,10.92,21300.0,8.7788,8.7788,8.7307,8.7548,21300.0
2012-04-18 11:30:00,10.92,10.98,10.9,10.97,27800.0,8.7548,8.8029,8.7387,8.7948,27800.0
2012-04-18 12:00:00,10.98,11.0,10.96,10.97,27000.0,8.8029,8.8189,8.7868,8.7948,27000.0
2012-04-18 12:30:00,10.97,10.98,10.96,10.98,9300.0,8.7948,8.8029,8.7868,8.8029,9300.0
2012-04-18 13:00:00,10.97,10.98,10.96,10.96,20100.0,8.7948,8.8029,8.7868,8.7868,20100.0
2012-04-18 13:30:00,10.97,10.97,10.93,10.95,20600.0,8.7948,8.7948,8.7628,8.7788,20600.0
2012-04-18 14:00:00,10.95,11.01,10.95,11.0,40500.0,8.7788,8.8269,8.7788,8.8189,40500.0
2012-04-18 14:30:00,11.0,11.0,10.99,11.0,22300.0,8.8189,8.8189,8.8109,8.8189,22300.0
2012-04-18 15:00:00,11.0,11.01,10.97,10.97,50500.0,8.8189,8.8269,8.7948,8.7948,50500.0
2012-04-18 15:30:00,10.97,11.01,10.97,11.0,111900.0,8.7948,8.8269,8.7948,8.8189,111900.0
2012-04-19 09:30:00,11.0,11.1,10.99,11.08,18600.0,8.8189,8.8991,8.8109,8.883,18600.0
2012-04-19 10:00:00,11.07,11.07,10.96,11.01,43900.0,8.875,8.875,8.7868,8.8269,43900.0
2012-04-19 10:30:00,11.02,11.13,11.02,11.08,23500.0,8.8349,8.9231,8.8349,8.883,23500.0
2012-04-19 11:00:00,11.07,11.12,11.07,11.07,17500.0,8.875,8.9151,8.875,8.875,17500.0
2012-04-19 11:30:00,11.07,11.11,11.04,11.09,26400.0,8.875,8.9071,8.851,8.891,26400.0
2012-04-19 12:00:00,11.09,11.1,11.02,11.02,31300.0,8.891,8.8991,8.8349,8.8349,31300.0
2012-04-19 12:30:00,11.02,11.07,11.01,11.05,19000.0,8.8349,8.875,8.8269,8.859,19000.0
2012-04-19 13:00:00,11.04,11.06,11.02,11.06,41300.0,8.851,8.867,8.8349,8.867,41300.0
2012-04-19 13:30:00,11.06,11.08,11.03,11.03,30600.0,8.867,8.883,8.8429,8.8429,30600.0
2012-04-19 14:00:00,11.04,11.05,11.0,11.03,64000.0,8.851,8.859,8.8189,8.8429,64000.0
2012-04-19 14:30:00,11.02,11.06,11.01,11.05,81800.0,8.8349,8.867,8.8269,8.859,81800.0
2012-04-19 15:00:00,11.06,11.07,11.03,11.06,47800.0,8.867,8.875,8.8429,8.867,47800.0
2012-04-19 15:30:00,11.06,11.1,11.05,11.08,112200.0,8.867,8.8991,8.859,8.883,112200.0
2012-04-20 09:30:00,11.1,11.16,11.06,11.14,37500.0,8.8991,8.9472,8.867,8.9311,37500.0
2012-04-20 10:00:00,11.15,11.16,11.12,11.14,15600.0,8.9391,8.9472,8.9151,8.9311,15600.0
2012-04-20 10:30:00,11.15,11.2,11.15,11.17,20400.0,8.9391,8.9792,8.9391,8.9552,20400.0
2012-04-20 11:00:00,11.17,11.2,11.16,11.2,13000.0,8.9552,8.9792,8.9472,8.9792,13000.0
2012-04-20 11:30:00,11.2,11.21,11.19,11.2,28000.0,8.9792,8.9872,8.9712,8.9792,28000.0
2012-04-20 12:00:00,11.21,11.23,11.21,11.23,8600.0,8.9872,9.0033,8.9872,9.0033,8600.0
2012-04-20 12:30:00,11.23,11.23,11.18,11.18,14400.0,9.0033,9.0033,8.9632,8.9632,14400.0
2012-04-20 13:00:00,11.19,11.21,11.17,11.21,39000.0,8.9712,8.9872,8.9552,8.9872,39000.0
2012-04-20 13:30:00,11.21,11.22,11.13,11.13,30700.0,8.9872,8.9953,8.9231,8.9231,30700.0
2012-04-20 14:00:00,11.13,11.14,11.11,11.13,19300.0,8.9231,8.9311,8.9071,8.9231,19300.0
2012-04-20 14:30:00,11.14,11.14,11.1,11.11,16100.0,8.9311,8.9311,8.8991,8.9071,16100.0
2012-04-20 15:00:00,11.11,11.12,11.09,11.09,21800.0,8.9071,8.9151,8.891,8.891,21800.0
2012-04-20 15:30:00,11.1,11.13,11.1,11.1,49400.0,8.8991,8.9231,8.8991,8.8991,49400.0
2012-04-23 09:30:00,10.95,10.99,10.79,10.8,40100.0,8.7788,8.8109,8.6505,8.6585,40100.0
2012-04-23 10:00:00,10.8,10.83,10.78,10.81,74200.0,8.6585,8.6826,8.6425,8.6666,74200.0
2012-04-23 10:30:00,10.81,10.81,10.76,10.76,49100.0,8.6666,8.6666,8.6265,8.6265,49100.0
2012-04-23 11:00:00,10.77,10.79,10.75,10.78,34600.0,8.6345,8.6505,8.6185,8.6425,34600.0
2012-04-23 11:30:00,10.78,10.82,10.78,10.82,11900.0,8.6425,8.6746,8.6425,8.6746,11900.0
2012-04-23 12:00:00,10.81,10.83,10.8,10.8,21600.0,8.6666,8.6826,8.6585,8.6585,21600.0
2012-04-23 12:30:00,10.8,10.82,10.78,10.8,23200.0,8.6585,8.6746,8.6425,8.6585,23200.0
2012-04-23 13:00:00,10.8,10.81,10.79,10.8,13200.0,8.6585,8.6666,8.6505,8.6585,13200.0
2012-04-23 13:30:00,10.8,10.83,10.78,10.82,35100.0,8.6585,8.6826,8.6425,8.6746,35100.0
2012-04-23 14:00:00,10.82,10.86,10.79,10.83,30200.0,8.6746,8.7066,8.6505,8.6826,30200.0
2012-04-23 14:30:00,10.84,10.86,10.82,10.82,30100.0,8.6906,8.7066,8.6746,8.6746,30100.0
2012-04-23 15:00:00,10.82,10.83,10.8,10.83,38200.0,8.6746,8.6826,8.6585,8.6826,38200.0
2012-04-23 15:30:00,10.82,10.84,10.81,10.82,80300.0,8.6746,8.6906,8.6666,8.6746,80300.0
2012-04-24 09:30:00,10.81,10.88,10.76,10.8,38700.0,8.6666,8.7227,8.6265,8.6585,38700.0
2012-04-24 10:00:00,10.78,10.87,10.78,10.84,35200.0,8.6425,8.7147,8.6425,8.6906,35200.0
2012-04-24 10:30:00,10.84,10.87,10.83,10.87,22700.0,8.6906,8.7147,8.6826,8.7147,22700.0
2012-04-24 11:00:00,10.86,10.9,10.84,10.9,39400.0,8.7066,8.7387,8.6906,8.7387,39400.0
2012-04-24 11:30:00,10.89,10.9,10.88,10.88,13700.0,8.7307,8.7387,8.7227,8.7227,13700.0
2012-04-24 12:00:00,10.89,10.89,10.88,10.89,13900.0,8.7307,8.7307,8.7227,8.7307,13900.0
2012-04-24 12:30:00,10.89,10.9,10.87,10.87,26500.0,8.7307,8.7387,8.7147,8.7147,26500.0
2012-04-24 13:00:00,10.86,10.86,10.85,10.86,12000.0,8.7066,8.7066,8.6986,8.7066,12000.0
2012-04-24 13:30:00,10.85,10.87,10.82,10.82,26100.0,8.6986,8.7147,8.6746,8.6746,26100.0
2012-04-24 14:00:00,10.82,10.85,10.81,10.84,16500.0,8.6746,8.6986,8.6666,8.6906,16500.0
2012-04-24 14:30:00,10.84,10.87,10.84,10.86,11400.0,8.6906,8.7147,8.6906,8.7066,11400.0
2012-04-24 15:00:00,10.87,10.88,10.85,10.85,29500.0,8.7147,8.7227,8.6986,8.6986,29500.0
2012-04-24 15:30:00,10.85,10.88,10.84,10.86,87300.0,8.6986,8.7227,8.6906,8.7066,87300.0
2012-04-25 09:30:00,10.96,11.1,10.94,11.08,15200.0,8.7868,8.8991,8.7708,8.883,15200.0
2012-04-25 10:00:00,11.09,11.1,11.05,11.09,18400.0,8.891,8.8991,8.859,8.891,18400.0
2012-04-25 10:30:00,11.09,11.1,11.04,11.04,32600.0,8.891,8.8991,8.851,8.851,32600.0
2012-04-25 11:00:00,11.04,11.06,11.02,11.05,15100.0,8.851,8.867,8.8349,8.859,15100.0
2012-04-25 11:30:00,11.05,11.06,11.02,11.04,16400.0,8.859,8.867,8.8349,8.851,16400.0
2012-04-25 12:00:00,11.04,11.08,11.02,11.06,49000.0,8.851,8.883,8.8349,8.867,49000.0
2012-04-25 12:30:00,11.06,11.07,11.02,11.05,29700.0,8.867,8.875,8.8349,8.859,29700.0
2012-04-25 13:00:00,11.05,11.08,11.05,11.06,26800.0,8.859,8.883,8.859,8.867,26800.0
2012-04-25 13:30:00,11.06,11.08,11.06,11.06,28800.0,8.867,8.883,8.867,8.867,28800.0
2012-04-25 14:00:00,11.06,11.07,11.02,11.04,76000.0,8.867,8.875,8.8349,8.851,76000.0
2012-04-25 14:30:00,11.05,11.05,10.99,11.03,55900.0,8.859,8.859,8.8109,8.8429,55900.0
2012-04-25 15:00:00,11.04,11.05,11.0,11.0,31400.0,8.851,8.859,8.8189,8.8189,31400.0
2012-04-25 15:30:00,11.01,11.09,11.0,11.09,146800.0,8.8269,8.891,8.8189,8.891,146800.0
2012-04-26 09:30:00,11.1,11.25,11.07,11.15,62700.0,8.8991,9.0193,8.875,8.9391,62700.0
2012-04-26 10:00:00,11.16,11.21,11.15,11.21,21500.0,8.9472,8.9872,8.9391,8.9872,21500.0
2012-04-26 10:30:00,11.21,11.24,11.2,11.24,28500.0,8.9872,9.0113,8.9792,9.0113,28500.0
2012-04-26 11:00:00,11.24,11.24,11.23,11.24,28900.0,9.0113,9.0113,9.0033,9.0113,28900.0
2012-04-26 11:30:00,11.24,11.25,11.23,11.25,19800.0,9.0113,9.0193,9.0033,9.0193,19800.0
2012-04-26 12:00:00,11.25,11.31,11.24,11.31,77300.0,9.0193,9.0674,9.0113,9.0674,77300.0
2012-04-26 12:30:00,11.31,11.31,11.28,11.3,22600.0,9.0674,9.0674,9.0434,9.0594,22600.0
2012-04-26 13:00:00,11.3,11.34,11.3,11.34,26800.0,9.0594,9.0915,9.0594,9.0915,26800.0
2012-04-26 13:30:00,11.34,11.38,11.34,11.38,284500.0,9.0915,9.1235,9.0915,9.1235,284500.0
2012-04-26 14:00:00,11.38,11.39,11.34,11.34,284400.0,9.1235,9.1316,9.0915,9.0915,284400.0
2012-04-26 14:30:00,11.35,11.35,11.34,11.35,37200.0,9.0995,9.0995,9.0915,9.0995,37200.0
2012-04-26 15:00:00,11.35,11.35,11.34,11.35,45800.0,9.0995,9.0995,9.0915,9.0995,45800.0
2012-04-26 15:30:00,11.35,11.37,11.32,11.34,549000.0,9.0995,9.1155,9.0754,9.0915,549000.0
2012-04-27 09:30:00,11.35,11.44,11.33,11.44,122600.0,9.0995,9.1716,9.0835,9.1716,122600.0
2012-04-27 10:00:00,11.43,11.45,11.4,11.44,75800.0,9.1636,9.1797,9.1396,9.1716,75800.0
2012-04-27 10:30:00,11.44,11.47,11.43,11.47,96000.0,9.1716,9.1957,9.1636,9.1957,96000.0
2012-04-27 11:00:00,11.46,11.49,11.46,11.48,51700.0,9.1877,9.2117,9.1877,9.2037,51700.0
2012-04-27 11:30:00,11.49,11.49,11.48,11.49,37800.0,9.2117,9.2117,9.2037,9.2117,37800.0
2012-04-27 12:00:00,11.49,11.49,11.48,11.49,36500.0,9.2117,9.2117,9.2037,9.2117,36500.0
2012-04-27 12:30:00,11.49,11.49,11.48,11.49,62500.0,9.2117,9.2117,9.2037,9.2117,62500.0
2012-04-27 13:00:00,11.49,11.56,11.48,11.56,216700.0,9.2117,9.2679,9.2037,9.2679,216700.0
2012-04-27 13:30:00,11.55,11.58,11.52,11.52,52900.0,9.2598,9.2839,9.2358,9.2358,52900.0
2012-04-27 14:00:00,11.52,11.53,11.5,11.5,34300.0,9.2358,9.2438,9.2197,9.2197,34300.0
2012-04-27 14:30:00,11.51,11.51,11.5,11.5,33800.0,9.2278,9.2278,9.2197,9.2197,33800.0
2012-04-27 15:00:00,11.51,11.54,11.5,11.54,91500.0,9.2278,9.2518,9.2197,9.2518,91500.0
2012-04-27 15:30:00,11.54,11.56,11.5,11.51,290300.0,9.2518,9.2679,9.2197,9.2278,290300.0
2012-04-30 09:30:00,11.47,11.49,11.39,11.45,28900.0,9.1957,9.2117,9.1316,9.1797,28900.0
2012-04-30 10:00:00,11.45,11.49,11.43,11.49,29700.0,9.1797,9.2117,9.1636,9.2117,29700.0
2012-04-30 10:30:00,11.49,11.52,11.46,11.51,36800.0,9.2117,9.2358,9.1877,9.2278,36800.0
2012-04-30 11:00:00,11.51,11.52,11.47,11.51,66300.0,9.2278,9.2358,9.1957,9.2278,66300.0
2012-04-30 11:30:00,11.51,11.59,11.49,11.58,71800.0,9.2278,9.2919,9.2117,9.2839,71800.0
2012-04-30 12:00:00,11.58,11.6,11.5,11.52,36500.0,9.2839,9.2999,9.2197,9.2358,36500.0
2012-04-30 12:30:00,11.52,11.53,11.5,11.5,30200.0,9.2358,9.2438,9.2197,9.2197,30200.0
2012-04-30 13:00:00,11.51,11.52,11.5,11.51,18700.0,9.2278,9.2358,9.2197,9.2278,18700.0
2012-04-30 13:30:00,11.51,11.55,11.5,11.55,49600.0,9.2278,9.2598,9.2197,9.2598,49600.0
2012-04-30 14:00:00,11.55,11.56,11.54,11.55,51800.0,9.2598,9.2679,9.2518,9.2598,51800.0
2012-04-30 14:30:00,11.55,11.56,11.53,11.56,29400.0,9.2598,9.2679,9.2438,9.2679,29400.0
2012-04-30 15:00:00,11.55,11.57,11.55,11.57,47400.0,9.2598,9.2759,9.2598,9.2759,47400.0
2012-04-30 15:30:00,11.57,11.61,11.57,11.58,165400.0,9.2759,9.3079,9.2759,9.2839,165400.0
2012-05-01 09:30:00,11.56,11.59,11.5,11.57,81900.0,9.2679,9.2919,9.2197,9.2759,81900.0
2012-05-01 10:00:00,11.57,11.68,11.57,11.65,32000.0,9.2759,9.3641,9.2759,9.34,32000.0
2012-05-01 10:30:00,11.65,11.66,11.64,11.65,70000.0,9.34,9.348,9.332,9.34,70000.0
2012-05-01 11:00:00,11.64,11.65,11.63,11.63,66800.0,9.332,9.34,9.324,9.324,66800.0
2012-05-01 11:30:00,11.63,11.69,11.62,11.69,43700.0,9.324,9.3721,9.316,9.3721,43700.0
2012-05-01 12:00:00,11.69,11.74,11.67,11.74,75600.0,9.3721,9.4122,9.356,9.4122,75600.0
2012-05-01 12:30:00,11.73,11.74,11.72,11.72,31800.0,9.4041,9.4122,9.3961,9.3961,31800.0
2012-05-01 13:00:00,11.72,11.73,11.69,11.69,30200.0,9.3961,9.4041,9.3721,9.3721,30200.0
2012-05-01 13:30:00,11.7,11.7,11.67,11.67,30100.0,9.3801,9.3801,9.356,9.356,30100.0
2012-05-01 14:00:00,11.68,11.68,11.64,11.65,23700.0,9.3641,9.3641,9.332,9.34,23700.0
2012-05-01 14:30:00,11.66,11.67,11.63,11.64,26300.0,9.348,9.356,9.324,9.332,26300.0
2012-05-01 15:00:00,11.65,11.65,11.62,11.63,50100.0,9.34,9.34,9.316,9.324,50100.0
2012-05-01 15:30:00,11.62,11.63,11.55,11.58,175500.0,9.316,9.324,9.2598,9.2839,175500.0
2012-05-02 09:30:00,11.47,11.6,11.46,11.6,36000.0,9.1957,9.2999,9.1877,9.2999,36000.0
2012-05-02 10:00:00,11.6,11.61,11.56,11.58,44100.0,9.2999,9.3079,9.2679,9.2839,44100.0
2012-05-02 10:30:00,11.57,11.62,11.56,11.59,45800.0,9.2759,9.316,9.2679,9.2919,45800.0
2012-05-02 11:00:00,11.6,11.61,11.57,11.58,20900.0,9.2999,9.3079,9.2759,9.2839,20900.0
2012-05-02 11:30:00,11.57,11.58,11.57,11.57,15100.0,9.2759,9.2839,9.2759,9.2759,15100.0
2012-05-02 12:00:00,11.57,11.6,11.56,11.59,33600.0,9.2759,9.2999,9.2679,9.2919,33600.0
2012-05-02 12:30:00,11.59,11.6,11.57,11.58,15700.0,9.2919,9.2999,9.2759,9.2839,15700.0
2012-05-02 13:00:00,11.58,11.59,11.57,11.59,17900.0,9.2839,9.2919,9.2759,9.2919,17900.0
2012-05-02 13:30:00,11.58,11.63,11.58,11.62,25900.0,9.2839,9.324,9.2839,9.316,25900.0
2012-05-02 14:00:00,11.62,11.65,11.62,11.65,12100.0,9.316,9.34,9.316,9.34,12100.0
2012-05-02 14:30:00,11.65,11.65,11.62,11.63,21500.0,9.34,9.34,9.316,9.324,21500.0
2012-05-02 15:00:00,11.64,11.65,11.58,11.59,35600.0,9.332,9.34,9.2839,9.2919,35600.0
2012-05-02 15:30:00,11.59,11.64,11.58,11.64,137800.0,9.2919,9.332,9.2839,9.332,137800.0
2012-05-03 09:30:00,11.61,11.66,11.54,11.6,37300.0,9.3079,9.348,9.2518,9.2999,37300.0
2012-05-03 10:00:00,11.6,11.61,11.55,11.59,47400.0,9.2999,9.3079,9.2598,9.2919,47400.0
2012-05-03 10:30:00,11.59,11.64,11.58,11.63,37800.0,9.2919,9.332,9.2839,9.324,37800.0
2012-05-03 11:00:00,11.64,11.67,11.63,11.65,56900.0,9.332,9.356,9.324,9.34,56900.0
2012-05-03 11:30:00,11.64,11.65,11.57,11.61,58900.0,9.332,9.34,9.2759,9.3079,58900.0
2012-05-03 12:00:00,11.61,11.62,11.58,11.6,51400.0,9.3079,9.316,9.2839,9.2999,51400.0
2012-05-03 12:30:00,11.61,11.63,11.6,11.62,33700.0,9.3079,9.324,9.2999,9.316,33700.0
2012-05-03 13:00:00,11.61,11.62,11.61,11.62,22800.0,9.3079,9.316,9.3079,9.316,22800.0
2012-05-03 13:30:00,11.61,11.62,11.58,11.58,65800.0,9.3079,9.316,9.2839,9.2839,65800.0
2012-05-03 14:00:00,11.58,11.63,11.58,11.63,42900.0,9.2839,9.324,9.2839,9.324,42900.0
2012-05-03 14:30:00,11.63,11.63,11.59,11.6,37700.0,9.324,9.324,9.2919,9.2999,37700.0
2012-05-03 15:00:00,11.6,11.66,11.59,11.66,79100.0,9.2999,9.348,9.2919,9.348,79100.0
2012-05-03 15:30:00,11.65,11.66,11.65,11.66,163900.0,9.34,9.348,9.34,9.348,163900.0
2012-05-04 09:30:00,11.56,11.64,11.45,11.61,73400.0,9.2679,9.332,9.1797,9.3079,73400.0
2012-05-04 10:00:00,11.61,11.63,11.58,11.61,119100.0,9.3079,9.324,9.2839,9.3079,119100.0
2012-05-04 10:30:00,11.6,11.69,11.6,11.67,88300.0,9.2999,9.3721,9.2999,9.356,88300.0
2012-05-04 11:00:00,11.67,11.68,11.62,11.63,54600.0,9.356,9.3641,9.316,9.324,54600.0
2012-05-04 11:30:00,11.63,11.65,11.6,11.62,76300.0,9.324,9.34,9.2999,9.316,76300.0
2012-05-04 12:00:00,11.62,11.63,11.59,11.59,36900.0,9.316,9.324,9.2919,9.2919,36900.0
2012-05-04 12:30:00,11.59,11.62,11.57,11.61,55900.0,9.2919,9.316,9.2759,9.3079,55900.0
2012-05-04 13:00:00,11.61,11.66,11.61,11.65,61000.0,9.3079,9.348,9.3079,9.34,61000.0
2012-05-04 13:30:00,11.64,11.67,11.64,11.64,37700.0,9.332,9.356,9.332,9.332,37700.0
2012-05-04 14:00:00,11.64,11.66,11.63,11.64,32400.0,9.332,9.348,9.324,9.332,32400.0
2012-05-04 14:30:00,11.63,11.66,11.61,11.65,60100.0,9.324,9.348,9.3079,9.34,60100.0
2012-05-04 15:00:00,11.65,11.66,11.62,11.63,36100.0,9.34,9.348,9.316,9.324,36100.0
2012-05-04 15:30:00,11.63,11.67,11.62,11.65,142100.0,9.324,9.356,9.316,9.34,142100.0
2012-05-07 09:30:00,11.61,11.65,11.56,11.61,58100.0,9.3079,9.34,9.2679,9.3079,58100.0
2012-05-07 10:00:00,11.61,11.64,11.59,11.61,94100.0,9.3079,9.332,9.2919,9.3079,94100.0
2012-05-07 10:30:00,11.61,11.66,11.61,11.65,29700.0,9.3079,9.348,9.3079,9.34,29700.0
2012-05-07 11:00:00,11.65,11.67,11.62,11.63,37700.0,9.34,9.356,9.316,9.324,37700.0
2012-05-07 11:30:00,11.63,11.64,11.63,11.63,24800.0,9.324,9.332,9.324,9.324,24800.0
2012-05-07 12:00:00,11.63,11.66,11.63,11.63,21900.0,9.324,9.348,9.324,9.324,21900.0
2012-05-07 12:30:00,11.63,11.66,11.63,11.64,16300.0,9.324,9.348,9.324,9.332,16300.0
2012-05-07 13:00:00,11.63,11.66,11.63,11.65,33600.0,9.324,9.348,9.324,9.34,33600.0
2012-05-07 13:30:00,11.65,11.68,11.64,11.65,30900.0,9.34,9.3641,9.332,9.34,30900.0
2012-05-07 14:00:00,11.66,11.67,11.64,11.66,30000.0,9.348,9.356,9.332,9.348,30000.0
2012-05-07 14:30:00,11.66,11.72,11.66,11.71,46000.0,9.348,9.3961,9.348,9.3881,46000.0
2012-05-07 15:00:00,11.72,11.73,11.69,11.71,78700.0,9.3961,9.4041,9.3721,9.3881,78700.0
2012-05-07 15:30:00,11.71,11.77,11.71,11.76,180200.0,9.3881,9.4362,9.3881,9.4282,180200.0
2012-05-08 09:30:00,11.67,11.68,11.56,11.65,45800.0,9.356,9.3641,9.2679,9.34,45800.0
2012-05-08 10:00:00,11.64,11.64,11.57,11.57,42300.0,9.332,9.332,9.2759,9.2759,42300.0
2012-05-08 10:30:00,11.57,11.58,11.49,11.49,39400.0,9.2759,9.2839,9.2117,9.2117,39400.0
2012-05-08 11:00:00,11.5,11.52,11.47,11.51,46600.0,9.2197,9.2358,9.1957,9.2278,46600.0
2012-05-08 11:30:00,11.52,11.64,11.51,11.6,43200.0,9.2358,9.332,9.2278,9.2999,43200.0
2012-05-08 12:00:00,11.6,11.65,11.59,11.59,50000.0,9.2999,9.34,9.2919,9.2919,50000.0
2012-05-08 12:30:00,11.59,11.6,11.57,11.58,30400.0,9.2919,9.2999,9.2759,9.2839,30400.0
2012-05-08 13:00:00,11.58,11.63,11.58,11.63,25200.0,9.2839,9.324,9.2839,9.324,25200.0
2012-05-08 13:30:00,11.63,11.65,11.58,11.62,36000.0,9.324,9.34,9.2839,9.316,36000.0
2012-05-08 14:00:00,11.62,11.63,11.6,11.62,32100.0,9.316,9.324,9.2999,9.316,32100.0
2012-05-08 14:30:00,11.62,11.72,11.62,11.71,57300.0,9.316,9.3961,9.316,9.3881,57300.0
2012-05-08 15:00:00,11.71,11.79,11.68,11.77,80300.0,9.3881,9.4522,9.3641,9.4362,80300.0
2012-05-08 15:30:00,11.76,11.79,11.74,11.75,105800.0,9.4282,9.4522,9.4122,9.4202,105800.0
2012-05-09 09:30:00,11.63,11.63,11.53,11.62,46500.0,9.324,9.324,9.2438,9.316,46500.0
2012-05-09 10:00:00,11.62,11.66,11.55,11.55,55600.0,9.316,9.348,9.2598,9.2598,55600.0
2012-05-09 10:30:00,11.55,11.63,11.55,11.6,25600.0,9.2598,9.324,9.2598,9.2999,25600.0
2012-05-09 11:00:00,11.6,11.68,11.59,11.68,27700.0,9.2999,9.3641,9.2919,9.3641,27700.0
2012-05-09 11:30:00,11.68,11.72,11.68,11.68,35100.0,9.3641,9.3961,9.3641,9.3641,35100.0
2012-05-09 12:00:00,11.68,11.69,11.57,11.58,44200.0,9.3641,9.3721,9.2759,9.2839,44200.0
2012-05-09 12:30:00,11.57,11.59,11.53,11.59,49800.0,9.2759,9.2919,9.2438,9.2919,49800.0
2012-05-09 13:00:00,11.6,11.66,11.6,11.66,42600.0,9.2999,9.348,9.2999,9.348,42600.0
2012-05-09 13:30:00,11.66,11.74,11.66,11.72,32500.0,9.348,9.4122,9.348,9.3961,32500.0
2012-05-09 14:00:00,11.72,11.72,11.67,11.69,26600.0,9.3961,9.3961,9.356,9.3721,26600.0
2012-05-09 14:30:00,11.69,11.69,11.66,11.67,35300.0,9.3721,9.3721,9.348,9.356,35300.0
2012-05-09 15:00:00,11.67,11.7,11.65,11.7,49400.0,9.356,9.3801,9.34,9.3801,49400.0
2012-05-09 15:30:00,11.69,11.74,11.68,11.7,124000.0,9.3721,9.4122,9.3641,9.3801,124000.0
2012-05-10 09:30:00,11.79,11.82,11.74,11.78,25000.0,9.4522,9.4763,9.4122,9.4442,25000.0
2012-05-10 10:00:00,11.78,11.81,11.75,11.75,31500.0,9.4442,9.4683,9.4202,9.4202,31500.0
2012-05-10 10:30:00,11.76,11.78,11.69,11.71,24700.0,9.4282,9.4442,9.3721,9.3881,24700.0
2012-05-10 11:00:00,11.71,11.72,11.65,11.72,30400.0,9.3881,9.3961,9.34,9.3961,30400.0
2012-05-10 11:30:00,11.73,11.76,11.7,11.7,21700.0,9.4041,9.4282,9.3801,9.3801,21700.0
2012-05-10 12:00:00,11.7,11.75,11.66,11.74,29200.0,9.3801,9.4202,9.348,9.4122,29200.0
2012-05-10 12:30:00,11.74,11.77,11.72,11.77,29300.0,9.4122,9.4362,9.3961,9.4362,29300.0
2012-05-10 13:00:00,11.77,11.79,11.76,11.77,41700.0,9.4362,9.4522,9.4282,9.4362,41700.0
2012-05-10 13:30:00,11.77,11.79,11.73,11.73,26900.0,9.4362,9.4522,9.4041,9.4041,26900.0
2012-05-10 14:00:00,11.73,11.77,11.73,11.76,12900.0,9.4041,9.4362,9.4041,9.4282,12900.0
2012-05-10 14:30:00,11.76,11.76,11.73,11.76,28600.0,9.4282,9.4282,9.4041,9.4282,28600.0
2012-05-10 15:00:00,11.76,11.76,11.72,11.74,38400.0,9.4282,9.4282,9.3961,9.4122,38400.0
2012-05-10 15:30:00,11.74,11.76,11.71,11.75,122600.0,9.4122,9.4282,9.3881,9.4202,122600.0
2012-05-11 09:30:00,11.67,11.83,11.67,11.78,40000.0,9.356,9.4843,9.356,9.4442,40000.0
2012-05-11 10:00:00,11.79,11.85,11.75,11.84,35700.0,9.4522,9.5003,9.4202,9.4923,35700.0
2012-05-11 10:30:00,11.84,11.91,11.83,11.84,28900.0,9.4923,9.5485,9.4843,9.4923,28900.0
2012-05-11 11:00:00,11.84,11.86,11.81,11.82,30900.0,9.4923,9.5084,9.4683,9.4763,30900.0
2012-05-11 11:30:00,11.83,11.84,11.8,11.83,19700.0,9.4843,9.4923,9.4603,9.4843,19700.0
2012-05-11 12:00:00,11.83,11.86,11.82,11.85,20200.0,9.4843,9.5084,9.4763,9.5003,20200.0
2012-05-11 12:30:00,11.85,11.88,11.84,11.88,31600.0,9.5003,9.5244,9.4923,9.5244,31600.0
2012-05-11 13:00:00,11.87,11.88,11.85,11.88,38200.0,9.5164,9.5244,9.5003,9.5244,38200.0
2012-05-11 13:30:00,11.87,11.91,11.87,11.89,45800.0,9.5164,9.5485,9.5164,9.5324,45800.0
2012-05-11 14:00:00,11.9,11.94,11.88,11.92,45400.0,9.5404,9.5725,9.5244,9.5565,45400.0
2012-05-11 14:30:00,11.92,11.93,11.9,11.9,30900.0,9.5565,9.5645,9.5404,9.5404,30900.0
2012-05-11 15:00:00,11.91,11.91,11.86,11.89,49700.0,9.5485,9.5485,9.5084,9.5324,49700.0
2012-05-11 15:30:00,11.88,11.92,11.86,11.91,177000.0,9.5244,9.5565,9.5084,9.5485,177000.0
2012-05-14 09:30:00,11.75,11.83,11.74,11.74,43900.0,9.4202,9.4843,9.4122,9.4122,43900.0
2012-05-14 10:00:00,11.73,11.76,11.66,11.66,28400.0,9.4041,9.4282,9.348,9.348,28400.0
2012-05-14 10:30:00,11.66,11.74,11.64,11.69,49700.0,9.348,9.4122,9.332,9.3721,49700.0
2012-05-14 11:00:00,11.69,11.78,11.68,11.75,20400.0,9.3721,9.4442,9.3641,9.4202,20400.0
2012-05-14 11:30:00,11.76,11.77,11.73,11.74,15800.0,9.4282,9.4362,9.4041,9.4122,15800.0
2012-05-14 12:00:00,11.74,11.77,11.73,11.77,14200.0,9.4122,9.4362,9.4041,9.4362,14200.0
2012-05-14 12:30:00,11.77,11.77,11.76,11.77,16600.0,9.4362,9.4362,9.4282,9.4362,16600.0
2012-05-14 13:00:00,11.76,11.77,11.75,11.76,20500.0,9.4282,9.4362,9.4202,9.4282,20500.0
2012-05-14 13:30:00,11.76,11.81,11.75,11.8,16000.0,9.4282,9.4683,9.4202,9.4603,16000.0
2012-05-14 14:00:00,11.8,11.82,11.79,11.82,29500.0,9.4603,9.4763,9.4522,9.4763,29500.0
2012-05-14 14:30:00,11.82,11.82,11.78,11.78,39100.0,9.4763,9.4763,9.4442,9.4442,39100.0
2012-05-14 15:00:00,11.78,11.8,11.75,11.75,38100.0,9.4442,9.4603,9.4202,9.4202,38100.0
2012-05-14 15:30:00,11.75,11.77,11.74,11.74,103600.0,9.4202,9.4362,9.4122,9.4122,103600.0
2012-05-15 09:30:00,11.7,11.74,11.62,11.71,43400.0,9.3801,9.4122,9.316,9.3881,43400.0
2012-05-15 10:00:00,11.72,11.82,11.72,11.82,26700.0,9.3961,9.4763,9.3961,9.4763,26700.0
2012-05-15 10:30:00,11.81,11.81,11.74,11.76,39000.0,9.4683,9.4683,9.4122,9.4282,39000.0
2012-05-15 11:00:00,11.76,11.76,11.68,11.73,26500.0,9.4282,9.4282,9.3641,9.4041,26500.0
2012-05-15 11:30:00,11.73,11.85,11.73,11.85,34700.0,9.4041,9.5003,9.4041,9.5003,34700.0
2012-05-15 12:00:00,11.85,11.87,11.8,11.82,28400.0,9.5003,9.5164,9.4603,9.4763,28400.0
2012-05-15 12:30:00,11.83,11.83,11.78,11.78,17200.0,9.4843,9.4843,9.4442,9.4442,17200.0
2012-05-15 13:00:00,11.78,11.8,11.77,11.8,8700.0,9.4442,9.4603,9.4362,9.4603,8700.0
2012-05-15 13:30:00,11.79,11.8,11.74,11.74,23400.0,9.4522,9.4603,9.4122,9.4122,23400.0
2012-05-15 14:00:00,11.75,11.8,11.72,11.79,32200.0,9.4202,9.4603,9.3961,9.4522,32200.0
2012-05-15 14:30:00,11.79,11.81,11.77,11.78,15700.0,9.4522,9.4683,9.4362,9.4442,15700.0
2012-05-15 15:00:00,11.77,11.78,11.73,11.73,70400.0,9.4362,9.4442,9.4041,9.4041,70400.0
2012-05-15 15:30:00,11.73,11.77,11.73,11.73,122800.0,9.4041,9.4362,9.4041,9.4041,122800.0
2012-05-16 09:30:00,11.77,11.82,11.69,11.8,17200.0,9.4362,9.4763,9.3721,9.4603,17200.0
2012-05-16 10:00:00,11.81,11.84,11.77,11.8,18300.0,9.4683,9.4923,9.4362,9.4603,18300.0
2012-05-16 10:30:00,11.81,11.84,11.77,11.77,38100.0,9.4683,9.4923,9.4362,9.4362,38100.0
2012-05-16 11:00:00,11.78,11.8,11.74,11.78,32400.0,9.4442,9.4603,9.4122,9.4442,32400.0
2012-05-16 11:30:00,11.79,11.8,11.76,11.8,16100.0,9.4522,9.4603,9.4282,9.4603,16100.0
2012-05-16 12:00:00,11.8,11.8,11.74,11.77,19000.0,9.4603,9.4603,9.4122,9.4362,19000.0
2012-05-16 12:30:00,11.78,11.79,11.76,11.76,37700.0,9.4442,9.4522,9.4282,9.4282,37700.0
2012-05-16 13:00:00,11.76,11.78,11.75,11.78,26600.0,9.4282,9.4442,9.4202,9.4442,26600.0
2012-05-16 13:30:00,11.78,11.8,11.74,11.79,20800.0,9.4442,9.4603,9.4122,9.4522,20800.0
2012-05-16 14:00:00,11.8,11.83,11.75,11.77,30700.0,9.4603,9.4843,9.4202,9.4362,30700.0
2012-05-16 14:30:00,11.76,11.79,11.74,11.77,40200.0,9.4282,9.4522,9.4122,9.4362,40200.0
2012-05-16 15:00:00,11.76,11.77,11.67,11.67,45200.0,9.4282,9.4362,9.356,9.356,45200.0
2012-05-16 15:30:00,11.67,11.7,11.65,11.67,139200.0,9.356,9.3801,9.34,9.356,139200.0
2012-05-17 09:30:00,11.69,11.69,11.56,11.61,35600.0,9.3721,9.3721,9.2679,9.3079,35600.0
2012-05-17 10:00:00,11.61,11.65,11.57,11.6,29100.0,9.3079,9.34,9.2759,9.2999,29100.0
2012-05-17 10:30:00,11.6,11.62,11.56,11.56,38400.0,9.2999,9.316,9.2679,9.2679,38400.0
2012-05-17 11:00:00,11.55,11.57,11.53,11.54,31900.0,9.2598,9.2759,9.2438,9.2518,31900.0
2012-05-17 11:30:00,11.55,11.57,11.53,11.57,54700.0,9.2598,9.2759,9.2438,9.2759,54700.0
2012-05-17 12:00:00,11.57,11.59,11.51,11.58,42600.0,9.2759,9.2919,9.2278,9.2839,42600.0
2012-05-17 12:30:00,11.58,11.61,11.54,11.55,28700.0,9.2839,9.3079,9.2518,9.2598,28700.0
2012-05-17 13:00:00,11.56,11.61,11.55,11.57,32300.0,9.2679,9.3079,9.2598,9.2759,32300.0
2012-05-17 13:30:00,11.57,11.58,11.54,11.56,37500.0,9.2759,9.2839,9.2518,9.2679,37500.0
2012-05-17 14:00:00,11.55,11.55,11.52,11.55,32000.0,9.2598,9.2598,9.2358,9.2598,32000.0
2012-05-17 14:30:00,11.55,11.56,11.51,11.52,24100.0,9.2598,9.2679,9.2278,9.2358,24100.0
2012-05-17 15:00:00,11.52,11.53,11.49,11.51,36200.0,9.2358,9.2438,9.2117,9.2278,36200.0
2012-05-17 15:30:00,11.51,11.52,11.47,11.48,114700.0,9.2278,9.2358,9.1957,9.2037,114700.0
2012-05-18 09:30:00,11.52,11.52,11.41,11.43,38600.0,9.2358,9.2358,9.1476,9.1636,38600.0
2012-05-18 10:00:00,11.44,11.46,11.42,11.44,34000.0,9.1716,9.1877,9.1556,9.1716,34000.0
2012-05-18 10:30:00,11.45,11.47,11.42,11.45,66300.0,9.1797,9.1957,9.1556,9.1797,66300.0
2012-05-18 11:00:00,11.45,11.45,11.39,11.41,39300.0,9.1797,9.1797,9.1316,9.1476,39300.0
2012-05-18 11:30:00,11.4,11.42,11.26,11.32,55000.0,9.1396,9.1556,9.0273,9.0754,55000.0
2012-05-18 12:00:00,11.32,11.37,11.25,11.26,144200.0,9.0754,9.1155,9.0193,9.0273,144200.0
2012-05-18 12:30:00,11.26,11.27,11.17,11.17,103200.0,9.0273,9.0354,8.9552,8.9552,103200.0
2012-05-18 13:00:00,11.16,11.17,10.99,11.0,262700.0,8.9472,8.9552,8.8109,8.8189,262700.0
2012-05-18 13:30:00,11.0,11.02,10.96,11.01,195000.0,8.8189,8.8349,8.7868,8.8269,195000.0
2012-05-18 14:00:00,11.0,11.01,10.97,11.0,129600.0,8.8189,8.8269,8.7948,8.8189,129600.0
2012-05-18 14:30:00,11.0,11.0,10.9,10.97,98200.0,8.8189,8.8189,8.7387,8.7948,98200.0
2012-05-18 15:00:00,10.97,11.02,10.93,10.93,176400.0,8.7948,8.8349,8.7628,8.7628,176400.0
2012-05-18 15:30:00,10.93,10.93,10.81,10.9,425800.0,8.7628,8.7628,8.6666,8.7387,425800.0
2012-05-21 09:30:00,10.88,10.95,10.84,10.91,134600.0,8.7227,8.7788,8.6906,8.7467,134600.0
2012-05-21 10:00:00,10.91,11.09,10.91,11.08,48600.0,8.7467,8.891,8.7467,8.883,48600.0
2012-05-21 10:30:00,11.09,11.14,11.08,11.13,24600.0,8.891,8.9311,8.883,8.9231,24600.0
2012-05-21 11:00:00,11.14,11.14,11.06,11.07,34500.0,8.9311,8.9311,8.867,8.875,34500.0
2012-05-21 11:30:00,11.06,11.09,11.05,11.07,23800.0,8.867,8.891,8.859,8.875,23800.0
2012-05-21 12:00:00,11.07,11.19,11.07,11.19,81200.0,8.875,8.9712,8.875,8.9712,81200.0
2012-05-21 12:30:00,11.19,11.19,11.14,11.15,27900.0,8.9712,8.9712,8.9311,8.9391,27900.0
2012-05-21 13:00:00,11.15,11.16,11.14,11.15,32000.0,8.9391,8.9472,8.9311,8.9391,32000.0
2012-05-21 13:30:00,11.15,11.19,11.14,11.18,43900.0,8.9391,8.9712,8.9311,8.9632,43900.0
2012-05-21 14:00:00,11.19,11.2,11.15,11.15,58100.0,8.9712,8.9792,8.9391,8.9391,58100.0
2012-05-21 14:30:00,11.16,11.16,11.14,11.15,119800.0,8.9472,8.9472,8.9311,8.9391,119800.0
2012-05-21 15:00:00,11.15,11.16,11.13,11.15,144100.0,8.9391,8.9472,8.9231,8.9391,144100.0
2012-05-21 15:30:00,11.16,11.23,11.15,11.22,204900.0,8.9472,9.0033,8.9391,8.9953,204900.0
2012-05-22 09:30:00,11.26,11.33,11.2,11.25,55200.0,9.0273,9.0835,8.9792,9.0193,55200.0
2012-05-22 10:00:00,11.25,11.32,11.25,11.31,54600.0,9.0193,9.0754,9.0193,9.0674,54600.0
2012-05-22 10:30:00,11.31,11.35,11.3,11.35,36700.0,9.0674,9.0995,9.0594,9.0995,36700.0
2012-05-22 11:00:00,11.35,11.37,11.33,11.33,45300.0,9.0995,9.1155,9.0835,9.0835,45300.0
2012-05-22 11:30:00,11.34,11.35,11.3,11.33,49200.0,9.0915,9.0995,9.0594,9.0835,49200.0
2012-05-22 12:00:00,11.33,11.35,11.29,11.34,29600.0,9.0835,9.0995,9.0514,9.0915,29600.0
2012-05-22 12:30:00,11.34,11.38,11.33,11.37,22400.0,9.0915,9.1235,9.0835,9.1155,22400.0
2012-05-22 13:00:00,11.37,11.39,11.35,11.36,20800.0,9.1155,9.1316,9.0995,9.1075,20800.0
2012-05-22 13:30:00,11.36,11.38,11.34,11.36,26300.0,9.1075,9.1235,9.0915,9.1075,26300.0
2012-05-22 14:00:00,11.36,11.42,11.36,11.42,55900.0,9.1075,9.1556,9.1075,9.1556,55900.0
2012-05-22 14:30:00,11.41,11.42,11.38,11.4,37900.0,9.1476,9.1556,9.1235,9.1396,37900.0
2012-05-22 15:00:00,11.4,11.4,11.32,11.33,43200.0,9.1396,9.1396,9.0754,9.0835,43200.0
2012-05-22 15:30:00,11.32,11.33,11.23,11.26,135800.0,9.0754,9.0835,9.0033,9.0273,135800.0
2012-05-23 09:30:00,11.18,11.33,11.18,11.3,23200.0,8.9632,9.0835,8.9632,9.0594,23200.0
2012-05-23 10:00:00,11.32,11.33,11.24,11.27,40000.0,9.0754,9.0835,9.0113,9.0354,40000.0
2012-05-23 10:30:00,11.26,11.27,11.22,11.23,39100.0,9.0273,9.0354,8.9953,9.0033,39100.0
2012-05-23 11:00:00,11.23,11.26,11.21,11.24,19600.0,9.0033,9.0273,8.9872,9.0113,19600.0
2012-05-23 11:30:00,11.24,11.25,11.19,11.22,39000.0,9.0113,9.0193,8.9712,8.9953,39000.0
2012-05-23 12:00:00,11.22,11.22,11.2,11.21,20400.0,8.9953,8.9953,8.9792,8.9872,20400.0
2012-05-23 12:30:00,11.21,11.26,11.21,11.22,18300.0,8.9872,9.0273,8.9872,8.9953,18300.0
2012-05-23 13:00:00,11.22,11.23,11.19,11.22,19000.0,8.9953,9.0033,8.9712,8.9953,19000.0
2012-05-23 13:30:00,11.23,11.28,11.22,11.26,29600.0,9.0033,9.0434,8.9953,9.0273,29600.0
2012-05-23 14:00:00,11.27,11.27,11.2,11.2,21500.0,9.0354,9.0354,8.9792,8.9792,21500.0
2012-05-23 14:30:00,11.2,11.28,11.2,11.28,36500.0,8.9792,9.0434,8.9792,9.0434,36500.0
2012-05-23 15:00:00,11.27,11.36,11.25,11.35,49400.0,9.0354,9.1075,9.0193,9.0995,49400.0
2012-05-23 15:30:00,11.35,11.41,11.34,11.36,115000.0,9.0995,9.1476,9.0915,9.1075,115000.0
2012-05-24 09:30:00,11.39,11.46,11.38,11.42,27700.0,9.1316,9.1877,9.1235,9.1556,27700.0
2012-05-24 10:00:00,11.43,11.46,11.34,11.37,46000.0,9.1636,9.1877,9.0915,9.1155,46000.0
2012-05-24 10:30:00,11.37,11.43,11.37,11.4,23500.0,9.1155,9.1636,9.1155,9.1396,23500.0
2012-05-24 11:00:00,11.4,11.43,11.38,11.43,40300.0,9.1396,9.1636,9.1235,9.1636,40300.0
2012-05-24 11:30:00,11.43,11.43,11.39,11.41,33600.0,9.1636,9.1636,9.1316,9.1476,33600.0
2012-05-24 12:00:00,11.41,11.42,11.37,11.38,63600.0,9.1476,9.1556,9.1155,9.1235,63600.0
2012-05-24 12:30:00,11.38,11.42,11.38,11.42,17000.0,9.1235,9.1556,9.1235,9.1556,17000.0
2012-05-24 13:00:00,11.41,11.46,11.4,11.4,28200.0,9.1476,9.1877,9.1396,9.1396,28200.0
2012-05-24 13:30:00,11.4,11.41,11.37,11.37,27400.0,9.1396,9.1476,9.1155,9.1155,27400.0
2012-05-24 14:00:00,11.37,11.4,11.36,11.39,33500.0,9.1155,9.1396,9.1075,9.1316,33500.0
2012-05-24 14:30:00,11.38,11.4,11.36,11.38,25900.0,9.1235,9.1396,9.1075,9.1235,25900.0
2012-05-24 15:00:00,11.38,11.48,11.38,11.46,44200.0,9.1235,9.2037,9.1235,9.1877,44200.0
2012-05-24 15:30:00,11.46,11.53,11.45,11.5,117700.0,9.1877,9.2438,9.1797,9.2197,117700.0
2012-05-25 09:30:00,11.48,11.53,11.46,11.5,23600.0,9.2037,9.2438,9.1877,9.2197,23600.0
2012-05-25 10:00:00,11.5,11.5,11.44,11.48,20100.0,9.2197,9.2197,9.1716,9.2037,20100.0
2012-05-25 10:30:00,11.48,11.5,11.46,11.47,15800.0,9.2037,9.2197,9.1877,9.1957,15800.0
2012-05-25 11:00:00,11.46,11.51,11.46,11.5,25800.0,9.1877,9.2278,9.1877,9.2197,25800.0
2012-05-25 11:30:00,11.49,11.51,11.47,11.49,17700.0,9.2117,9.2278,9.1957,9.2117,17700.0
2012-05-25 12:00:00,11.5,11.5,11.45,11.45,13000.0,9.2197,9.2197,9.1797,9.1797,13000.0
2012-05-25 12:30:00,11.46,11.49,11.45,11.49,12200.0,9.1877,9.2117,9.1797,9.2117,12200.0
2012-05-25 13:00:00,11.49,11.49,11.47,11.47,10200.0,9.2117,9.2117,9.1957,9.1957,10200.0
2012-05-25 13:30:00,11.47,11.48,11.43,11.44,38000.0,9.1957,9.2037,9.1636,9.1716,38000.0
2012-05-25 14:00:00,11.44,11.45,11.41,11.44,22500.0,9.1716,9.1797,9.1476,9.1716,22500.0
2012-05-25 14:30:00,11.44,11.44,11.41,11.43,14200.0,9.1716,9.1716,9.1476,9.1636,14200.0
2012-05-25 15:00:00,11.44,11.44,11.38,11.4,46500.0,9.1716,9.1716,9.1235,9.1396,46500.0
2012-05-25 15:30:00,11.4,11.44,11.4,11.43,47900.0,9.1396,9.1716,9.1396,9.1636,47900.0
2012-05-29 09:30:00,11.54,11.61,11.5,11.58,14000.0,9.2518,9.3079,9.2197,9.2839,14000.0
2012-05-29 10:00:00,11.58,11.66,11.55,11.66,28300.0,9.2839,9.348,9.2598,9.348,28300.0
2012-05-29 10:30:00,11.67,11.68,11.65,11.66,21500.0,9.356,9.3641,9.34,9.348,21500.0
2012-05-29 11:00:00,11.66,11.67,11.62,11.63,18600.0,9.348,9.356,9.316,9.324,18600.0
2012-05-29 11:30:00,11.63,11.64,11.54,11.56,18700.0,9.324,9.332,9.2518,9.2679,18700.0
2012-05-29 12:00:00,11.56,11.56,11.53,11.54,21000.0,9.2679,9.2679,9.2438,9.2518,21000.0
2012-05-29 12:30:00,11.54,11.58,11.51,11.54,22400.0,9.2518,9.2839,9.2278,9.2518,22400.0
2012-05-29 13:00:00,11.53,11.56,11.52,11.54,19800.0,9.2438,9.2679,9.2358,9.2518,19800.0
2012-05-29 13:30:00,11.54,11.59,11.53,11.57,19100.0,9.2518,9.2919,9.2438,9.2759,19100.0
2012-05-29 14:00:00,11.57,11.6,11.56,11.57,28300.0,9.2759,9.2999,9.2679,9.2759,28300.0
2012-05-29 14:30:00,11.57,11.6,11.54,11.6,18300.0,9.2759,9.2999,9.2518,9.2999,18300.0
2012-05-29 15:00:00,11.59,11.63,11.58,11.63,41400.0,9.2919,9.324,9.2839,9.324,41400.0
2012-05-29 15:30:00,11.63,11.69,11.61,11.65,111600.0,9.324,9.3721,9.3079,9.34,111600.0
2012-05-30 09:30:00,11.62,11.62,11.5,11.53,32100.0,9.316,9.316,9.2197,9.2438,32100.0
2012-05-30 10:00:00,11.52,11.52,11.47,11.5,46100.0,9.2358,9.2358,9.1957,9.2197,46100.0
2012-05-30 10:30:00,11.5,11.53,11.49,11.49,34400.0,9.2197,9.2438,9.2117,9.2117,34400.0
2012-05-30 11:00:00,11.49,11.56,11.49,11.52,32700.0,9.2117,9.2679,9.2117,9.2358,32700.0
2012-05-30 11:30:00,11.52,11.53,11.46,11.47,45600.0,9.2358,9.2438,9.1877,9.1957,45600.0
2012-05-30 12:00:00,11.47,11.47,11.41,11.41,46700.0,9.1957,9.1957,9.1476,9.1476,46700.0
2012-05-30 12:30:00,11.42,11.45,11.41,11.45,36600.0,9.1556,9.1797,9.1476,9.1797,36600.0
2012-05-30 13:00:00,11.44,11.45,11.43,11.45,22500.0,9.1716,9.1797,9.1636,9.1797,22500.0
2012-05-30 13:30:00,11.44,11.49,11.44,11.47,34100.0,9.1716,9.2117,9.1716,9.1957,34100.0
2012-05-30 14:00:00,11.47,11.49,11.47,11.49,16600.0,9.1957,9.2117,9.1957,9.2117,16600.0
2012-05-30 14:30:00,11.49,11.52,11.48,11.5,36600.0,9.2117,9.2358,9.2037,9.2197,36600.0
2012-05-30 15:00:00,11.49,11.5,11.46,11.49,38300.0,9.2117,9.2197,9.1877,9.2117,38300.0
2012-05-30 15:30:00,11.49,11.49,11.46,11.47,98000.0,9.2117,9.2117,9.1877,9.1957,98000.0
2012-05-31 09:30:00,11.49,11.51,11.34,11.35,42800.0,9.2117,9.2278,9.0915,9.0995,42800.0
2012-05-31 10:00:00,11.37,11.37,11.31,11.33,15800.0,9.1155,9.1155,9.0674,9.0835,15800.0
2012-05-31 10:30:00,11.32,11.34,11.29,11.31,17100.0,9.0754,9.0915,9.0514,9.0674,17100.0
2012-05-31 11:00:00,11.31,11.31,11.25,11.25,26600.0,9.0674,9.0674,9.0193,9.0193,26600.0
2012-05-31 11:30:00,11.26,11.35,11.25,11.34,27400.0,9.0273,9.0995,9.0193,9.0915,27400.0
2012-05-31 12:00:00,11.34,11.41,11.33,11.4,44800.0,9.0915,9.1476,9.0835,9.1396,44800.0
2012-05-31 12:30:00,11.4,11.4,11.37,11.38,29600.0,9.1396,9.1396,9.1155,9.1235,29600.0
2012-05-31 13:00:00,11.37,11.4,11.36,11.37,42400.0,9.1155,9.1396,9.1075,9.1155,42400.0
2012-05-31 13:30:00,11.38,11.38,11.33,11.35,27800.0,9.1235,9.1235,9.0835,9.0995,27800.0
2012-05-31 14:00:00,11.34,11.4,11.33,11.37,39800.0,9.0915,9.1396,9.0835,9.1155,39800.0
2012-05-31 14:30:00,11.37,11.42,11.37,11.41,17300.0,9.1155,9.1556,9.1155,9.1476,17300.0
2012-05-31 15:00:00,11.41,11.5,11.4,11.5,43100.0,9.1476,9.2197,9.1396,9.2197,43100.0
2012-05-31 15:30:00,11.5,11.51,11.37,11.45,241200.0,9.2197,9.2278,9.1155,9.1797,241200.0
2012-06-01 09:30:00,11.24,11.3,11.17,11.23,38700.0,9.0113,9.0594,8.9552,9.0033,38700.0
2012-06-01 10:00:00,11.24,11.26,11.15,11.15,29700.0,9.0113,9.0273,8.9391,8.9391,29700.0
2012-06-01 10:30:00,11.15,11.19,11.13,11.16,42800.0,8.9391,8.9712,8.9231,8.9472,42800.0
2012-06-01 11:00:00,11.15,11.18,11.13,11.16,39500.0,8.9391,8.9632,8.9231,8.9472,39500.0
2012-06-01 11:30:00,11.16,11.17,11.11,11.12,32100.0,8.9472,8.9552,8.9071,8.9151,32100.0
2012-06-01 12:00:00,11.12,11.15,11.1,11.11,22900.0,8.9151,8.9391,8.8991,8.9071,22900.0
2012-06-01 12:30:00,11.12,11.14,11.11,11.13,22700.0,8.9151,8.9311,8.9071,8.9231,22700.0
2012-06-01 13:00:00,11.13,11.13,11.09,11.09,15400.0,8.9231,8.9231,8.891,8.891,15400.0
2012-06-01 13:30:00,11.09,11.11,11.07,11.09,21400.0,8.891,8.9071,8.875,8.891,21400.0
2012-06-01 14:00:00,11.09,11.11,11.05,11.09,33900.0,8.891,8.9071,8.859,8.891,33900.0
2012-06-01 14:30:00,11.09,11.12,11.08,11.1,29500.0,8.891,8.9151,8.883,8.8991,29500.0
2012-06-01 15:00:00,11.1,11.12,11.07,11.09,44200.0,8.8991,8.9151,8.875,8.891,44200.0
2012-06-01 15:30:00,11.1,11.12,11.07,11.08,86700.0,8.8991,8.9151,8.875,8.883,86700.0
2012-06-04 09:30:00,11.11,11.16,11.07,11.09,13700.0,8.9071,8.9472,8.875,8.891,13700.0
2012-06-04 10:00:00,11.08,11.11,11.02,11.09,29500.0,8.883,8.9071,8.8349,8.891,29500.0
2012-06-04 10:30:00,11.09,11.14,11.06,11.12,27500.0,8.891,8.9311,8.867,8.9151,27500.0
2012-06-04 11:00:00,11.12,11.13,11.08,11.08,29900.0,8.9151,8.9231,8.883,8.883,29900.0
2012-06-04 11:30:00,11.08,11.08,11.04,11.06,8900.0,8.883,8.883,8.851,8.867,8900.0
2012-06-04 12:00:00,11.06,11.07,10.98,10.99,16700.0,8.867,8.875,8.8029,8.8109,16700.0
2012-06-04 12:30:00,10.98,11.01,10.96,10.99,39400.0,8.8029,8.8269,8.7868,8.8109,39400.0
2012-06-04 13:00:00,10.99,11.01,10.97,10.97,12000.0,8.8109,8.8269,8.7948,8.7948,12000.0
2012-06-04 13:30:00,10.97,11.03,10.97,11.0,24800.0,8.7948,8.8429,8.7948,8.8189,24800.0
2012-06-04 14:00:00,11.0,11.04,10.99,11.04,16400.0,8.8189,8.851,8.8109,8.851,16400.0
2012-06-04 14:30:00,11.02,11.07,11.0,11.0,24200.0,8.8349,8.875,8.8189,8.8189,24200.0
2012-06-04 15:00:00,11.0,11.05,11.0,11.05,30900.0,8.8189,8.859,8.8189,8.859,30900.0
2012-06-04 15:30:00,11.04,11.09,11.02,11.09,89500.0,8.851,8.891,8.8349,8.891,89500.0
2012-06-05 09:30:00,11.02,11.07,10.96,11.07,22500.0,8.8349,8.875,8.7868,8.875,22500.0
2012-06-05 10:00:00,11.07,11.14,11.07,11.1,23300.0,8.875,8.9311,8.875,8.8991,23300.0
2012-06-05 10:30:00,11.11,11.11,11.0,11.02,23800.0,8.9071,8.9071,8.8189,8.8349,23800.0
2012-06-05 11:00:00,11.02,11.08,11.0,11.04,10900.0,8.8349,8.883,8.8189,8.851,10900.0
2012-06-05 11:30:00,11.05,11.07,11.01,11.02,19000.0,8.859,8.875,8.8269,8.8349,19000.0
2012-06-05 12:00:00,11.03,11.09,11.03,11.09,27200.0,8.8429,8.891,8.8429,8.891,27200.0
2012-06-05 12:30:00,11.09,11.14,11.09,11.11,18100.0,8.891,8.9311,8.891,8.9071,18100.0
2012-06-05 13:00:00,11.1,11.1,11.08,11.1,12500.0,8.8991,8.8991,8.883,8.8991,12500.0
2012-06-05 13:30:00,11.11,11.15,11.08,11.13,18700.0,8.9071,8.9391,8.883,8.9231,18700.0
2012-06-05 14:00:00,11.13,11.16,11.12,11.15,26300.0,8.9231,8.9472,8.9151,8.9391,26300.0
2012-06-05 14:30:00,11.15,11.15,11.11,11.12,23600.0,8.9391,8.9391,8.9071,8.9151,23600.0
2012-06-05 15:00:00,11.12,11.15,11.11,11.11,34800.0,8.9151,8.9391,8.9071,8.9071,34800.0
2012-06-05 15:30:00,11.12,11.15,11.1,11.11,97000.0,8.9151,8.9391,8.8991,8.9071,97000.0
2012-06-06 09:30:00,11.23,11.29,11.13,11.28,24600.0,9.0033,9.0514,8.9231,9.0434,24600.0
2012-06-06 10:00:00,11.3,11.31,11.23,11.27,25700.0,9.0594,9.0674,9.0033,9.0354,25700.0
2012-06-06 10:30:00,11.27,11.33,11.27,11.32,13600.0,9.0354,9.0835,9.0354,9.0754,13600.0
2012-06-06 11:00:00,11.33,11.37,11.29,11.37,19300.0,9.0835,9.1155,9.0514,9.1155,19300.0
2012-06-06 11:30:00,11.37,11.39,11.34,11.37,13200.0,9.1155,9.1316,9.0915,9.1155,13200.0
2012-06-06 12:00:00,11.37,11.4,11.37,11.39,15000.0,9.1155,9.1396,9.1155,9.1316,15000.0
2012-06-06 12:30:00,11.38,11.42,11.38,11.39,14600.0,9.1235,9.1556,9.1235,9.1316,14600.0
2012-06-06 13:00:00,11.39,11.4,11.36,11.36,15800.0,9.1316,9.1396,9.1075,9.1075,15800.0
2012-06-06 13:30:00,11.36,11.37,11.34,11.35,18100.0,9.1075,9.1155,9.0915,9.0995,18100.0
2012-06-06 14:00:00,11.36,11.39,11.32,11.35,51300.0,9.1075,9.1316,9.0754,9.0995,51300.0
2012-06-06 14:30:00,11.35,11.37,11.33,11.35,24400.0,9.0995,9.1155,9.0835,9.0995,24400.0
2012-06-06 15:00:00,11.35,11.36,11.33,11.34,25100.0,9.0995,9.1075,9.0835,9.0915,25100.0
2012-06-06 15:30:00,11.33,11.4,11.33,11.4,73100.0,9.0835,9.1396,9.0835,9.1396,73100.0
2012-06-07 09:30:00,11.57,11.63,11.55,11.56,26100.0,9.2759,9.324,9.2598,9.2679,26100.0
2012-06-07 10:00:00,11.56,11.57,11.45,11.5,53900.0,9.2679,9.2759,9.1797,9.2197,53900.0
2012-06-07 10:30:00,11.5,11.5,11.42,11.47,110100.0,9.2197,9.2197,9.1556,9.1957,110100.0
2012-06-07 11:00:00,11.47,11.48,11.41,11.42,66300.0,9.1957,9.2037,9.1476,9.1556,66300.0
2012-06-07 11:30:00,11.42,11.47,11.42,11.46,18100.0,9.1556,9.1957,9.1556,9.1877,18100.0
2012-06-07 12:00:00,11.46,11.49,11.43,11.46,36000.0,9.1877,9.2117,9.1636,9.1877,36000.0
2012-06-07 12:30:00,11.47,11.49,11.43,11.43,19700.0,9.1957,9.2117,9.1636,9.1636,19700.0
2012-06-07 13:00:00,11.43,11.53,11.43,11.53,25200.0,9.1636,9.2438,9.1636,9.2438,25200.0
2012-06-07 13:30:00,11.52,11.53,11.44,11.44,17500.0,9.2358,9.2438,9.1716,9.1716,17500.0
2012-06-07 14:00:00,11.44,11.45,11.38,11.39,54100.0,9.1716,9.1797,9.1235,9.1316,54100.0
2012-06-07 14:30:00,11.39,11.4,11.36,11.36,30800.0,9.1316,9.1396,9.1075,9.1075,30800.0
2012-06-07 15:00:00,11.37,11.37,11.29,11.3,112100.0,9.1155,9.1155,9.0514,9.0594,112100.0
2012-06-07 15:30:00,11.31,11.32,11.22,11.23,227100.0,9.0674,9.0754,8.9953,9.0033,227100.0
2012-06-08 09:30:00,11.2,11.22,11.11,11.21,22700.0,8.9792,8.9953,8.9071,8.9872,22700.0
2012-06-08 10:00:00,11.21,11.29,11.19,11.28,27000.0,8.9872,9.0514,8.9712,9.0434,27000.0
2012-06-08 10:30:00,11.29,11.39,11.28,11.36,36600.0,9.0514,9.1316,9.0434,9.1075,36600.0
2012-06-08 11:00:00,11.36,11.37,11.32,11.36,20800.0,9.1075,9.1155,9.0754,9.1075,20800.0
2012-06-08 11:30:00,11.36,11.38,11.35,11.35,17400.0,9.1075,9.1235,9.0995,9.0995,17400.0
2012-06-08 12:00:00,11.36,11.38,11.34,11.34,25500.0,9.1075,9.1235,9.0915,9.0915,25500.0
2012-06-08 12:30:00,11.35,11.41,11.35,11.41,26700.0,9.0995,9.1476,9.0995,9.1476,26700.0
2012-06-08 13:00:00,11.41,11.45,11.41,11.43,22200.0,9.1476,9.1797,9.1476,9.1636,22200.0
2012-06-08 13:30:00,11.43,11.47,11.42,11.45,28300.0,9.1636,9.1957,9.1556,9.1797,28300.0
2012-06-08 14:00:00,11.44,11.45,11.42,11.43,20200.0,9.1716,9.1797,9.1556,9.1636,20200.0
2012-06-08 14:30:00,11.43,11.45,11.4,11.41,29300.0,9.1636,9.1797,9.1396,9.1476,29300.0
2012-06-08 15:00:00,11.41,11.42,11.37,11.37,49800.0,9.1476,9.1556,9.1155,9.1155,49800.0
2012-06-08 15:30:00,11.38,11.39,11.36,11.38,115100.0,9.1235,9.1316,9.1075,9.1235,115100.0
2012-06-11 09:30:00,11.48,11.49,11.36,11.41,17700.0,9.2037,9.2117,9.1075,9.1476,17700.0
2012-06-11 10:00:00,11.4,11.44,11.36,11.38,14600.0,9.1396,9.1716,9.1075,9.1235,14600.0
2012-06-11 10:30:00,11.38,11.44,11.33,11.35,21300.0,9.1235,9.1716,9.0835,9.0995,21300.0
2012-06-11 11:00:00,11.34,11.38,11.32,11.36,26400.0,9.0915,9.1235,9.0754,9.1075,26400.0
2012-06-11 11:30:00,11.36,11.41,11.33,11.4,22400.0,9.1075,9.1476,9.0835,9.1396,22400.0
2012-06-11 12:00:00,11.39,11.41,11.36,11.36,18100.0,9.1316,9.1476,9.1075,9.1075,18100.0
2012-06-11 12:30:00,11.36,11.37,11.36,11.37,13100.0,9.1075,9.1155,9.1075,9.1155,13100.0
2012-06-11 13:00:00,11.37,11.4,11.36,11.37,19200.0,9.1155,9.1396,9.1075,9.1155,19200.0
2012-06-11 13:30:00,11.37,11.39,11.35,11.37,25000.0,9.1155,9.1316,9.0995,9.1155,25000.0
2012-06-11 14:00:00,11.37,11.38,11.33,11.36,51900.0,9.1155,9.1235,9.0835,9.1075,51900.0
2012-06-11 14:30:00,11.36,11.38,11.33,11.34,29800.0,9.1075,9.1235,9.0835,9.0915,29800.0
2012-06-11 15:00:00,11.34,11.34,11.27,11.28,49900.0,9.0915,9.0915,9.0354,9.0434,49900.0
2012-06-11 15:30:00,11.27,11.3,11.2,11.21,106400.0,9.0354,9.0594,8.9792,8.9872,106400.0
2012-06-12 09:30:00,11.27,11.38,11.26,11.31,23800.0,9.0354,9.1235,9.0273,9.0674,23800.0
2012-06-12 10:00:00,11.31,11.34,11.23,11.26,38400.0,9.0674,9.0915,9.0033,9.0273,38400.0
2012-06-12 10:30:00,11.26,11.29,11.22,11.25,29700.0,9.0273,9.0514,8.9953,9.0193,29700.0
2012-06-12 11:00:00,11.25,11.4,11.25,11.38,26200.0,9.0193,9.1396,9.0193,9.1235,26200.0
2012-06-12 11:30:00,11.38,11.4,11.33,11.33,25200.0,9.1235,9.1396,9.0835,9.0835,25200.0
2012-06-12 12:00:00,11.34,11.35,11.29,11.32,28400.0,9.0915,9.0995,9.0514,9.0754,28400.0
2012-06-12 12:30:00,11.32,11.35,11.32,11.32,21200.0,9.0754,9.0995,9.0754,9.0754,21200.0
2012-06-12 13:00:00,11.32,11.38,11.32,11.33,34000.0,9.0754,9.1235,9.0754,9.0835,34000.0
2012-06-12 13:30:00,11.34,11.38,11.33,11.35,39500.0,9.0915,9.1235,9.0835,9.0995,39500.0
2012-06-12 14:00:00,11.34,11.37,11.33,11.35,32000.0,9.0915,9.1155,9.0835,9.0995,32000.0
2012-06-12 14:30:00,11.36,11.42,11.36,11.38,41000.0,9.1075,9.1556,9.1075,9.1235,41000.0
2012-06-12 15:00:00,11.38,11.41,11.36,11.41,50300.0,9.1235,9.1476,9.1075,9.1476,50300.0
2012-06-12 15:30:00,11.41,11.43,11.37,11.37,152000.0,9.1476,9.1636,9.1155,9.1155,152000.0
2012-06-13 09:30:00,11.3,11.37,11.24,11.3,19800.0,9.0594,9.1155,9.0113,9.0594,19800.0
2012-06-13 10:00:00,11.29,11.4,11.28,11.36,20800.0,9.0514,9.1396,9.0434,9.1075,20800.0
2012-06-13 10:30:00,11.36,11.51,11.35,11.49,64200.0,9.1075,9.2278,9.0995,9.2117,64200.0
2012-06-13 11:00:00,11.49,11.52,11.45,11.52,67700.0,9.2117,9.2358,9.1797,9.2358,67700.0
2012-06-13 11:30:00,11.51,11.54,11.46,11.46,30400.0,9.2278,9.2518,9.1877,9.1877,30400.0
2012-06-13 12:00:00,11.46,11.5,11.44,11.48,39400.0,9.1877,9.2197,9.1716,9.2037,39400.0
2012-06-13 12:30:00,11.49,11.56,11.48,11.49,44600.0,9.2117,9.2679,9.2037,9.2117,44600.0
2012-06-13 13:00:00,11.49,11.51,11.45,11.51,73000.0,9.2117,9.2278,9.1797,9.2278,73000.0
2012-06-13 13:30:00,11.51,11.54,11.45,11.46,32000.0,9.2278,9.2518,9.1797,9.1877,32000.0
2012-06-13 14:00:00,11.46,11.46,11.39,11.39,14500.0,9.1877,9.1877,9.1316,9.1316,14500.0
2012-06-13 14:30:00,11.39,11.4,11.34,11.35,24900.0,9.1316,9.1396,9.0915,9.0995,24900.0
2012-06-13 15:00:00,11.35,11.36,11.27,11.28,60200.0,9.0995,9.1075,9.0354,9.0434,60200.0
2012-06-13 15:30:00,11.28,11.31,11.24,11.28,150800.0,9.0434,9.0674,9.0113,9.0434,150800.0
2012-06-14 09:30:00,11.28,11.33,11.18,11.33,28700.0,9.0434,9.0835,8.9632,9.0835,28700.0
2012-06-14 10:00:00,11.34,11.37,11.33,11.34,16400.0,9.0915,9.1155,9.0835,9.0915,16400.0
2012-06-14 10:30:00,11.33,11.4,11.31,11.39,32000.0,9.0835,9.1396,9.0674,9.1316,32000.0
2012-06-14 11:00:00,11.4,11.41,11.36,11.4,27000.0,9.1396,9.1476,9.1075,9.1396,27000.0
2012-06-14 11:30:00,11.41,11.44,11.39,11.41,14000.0,9.1476,9.1716,9.1316,9.1476,14000.0
2012-06-14 12:00:00,11.4,11.41,11.37,11.38,21100.0,9.1396,9.1476,9.1155,9.1235,21100.0
2012-06-14 12:30:00,11.38,11.43,11.37,11.42,19500.0,9.1235,9.1636,9.1155,9.1556,19500.0
2012-06-14 13:00:00,11.42,11.45,11.4,11.41,19200.0,9.1556,9.1797,9.1396,9.1476,19200.0
2012-06-14 13:30:00,11.41,11.44,11.38,11.4,18800.0,9.1476,9.1716,9.1235,9.1396,18800.0
2012-06-14 14:00:00,11.4,11.41,11.34,11.35,18300.0,9.1396,9.1476,9.0915,9.0995,18300.0
2012-06-14 14:30:00,11.35,11.35,11.25,11.25,24200.0,9.0995,9.0995,9.0193,9.0193,24200.0
2012-06-14 15:00:00,11.25,11.41,11.25,11.28,89100.0,9.0193,9.1476,9.0193,9.0434,89100.0
2012-06-14 15:30:00,11.28,11.33,11.27,11.28,188200.0,9.0434,9.0835,9.0354,9.0434,188200.0
2012-06-15 09:30:00,11.31,11.47,11.3,11.42,298000.0,9.0674,9.1957,9.0594,9.1556,298000.0
2012-06-15 10:00:00,11.43,11.46,11.37,11.4,20200.0,9.1636,9.1877,9.1155,9.1396,20200.0
2012-06-15 10:30:00,11.4,11.48,11.39,11.47,24200.0,9.1396,9.2037,9.1316,9.1957,24200.0
2012-06-15 11:00:00,11.47,11.5,11.46,11.49,17000.0,9.1957,9.2197,9.1877,9.2117,17000.0
2012-06-15 11:30:00,11.48,11.5,11.47,11.47,15100.0,9.2037,9.2197,9.1957,9.1957,15100.0
2012-06-15 12:00:00,11.47,11.48,11.46,11.47,14500.0,9.1957,9.2037,9.1877,9.1957,14500.0
2012-06-15 12:30:00,11.47,11.48,11.45,11.46,8800.0,9.1957,9.2037,9.1797,9.1877,8800.0
2012-06-15 13:00:00,11.46,11.49,11.46,11.46,5800.0,9.1877,9.2117,9.1877,9.1877,5800.0
2012-06-15 13:30:00,11.46,11.5,11.45,11.49,23700.0,9.1877,9.2197,9.1797,9.2117,23700.0
2012-06-15 14:00:00,11.48,11.54,11.48,11.54,21000.0,9.2037,9.2518,9.2037,9.2518,21000.0
2012-06-15 14:30:00,11.54,11.59,11.53,11.55,29700.0,9.2518,9.2919,9.2438,9.2598,29700.0
2012-06-15 15:00:00,11.55,11.6,11.54,11.57,45400.0,9.2598,9.2999,9.2518,9.2759,45400.0
2012-06-15 15:30:00,11.57,11.59,11.52,11.54,276400.0,9.2759,9.2919,9.2358,9.2518,276400.0
2012-06-18 09:30:00,11.47,11.56,11.44,11.52,20000.0,9.1957,9.2679,9.1716,9.2358,20000.0
2012-06-18 10:00:00,11.52,11.63,11.5,11.62,15400.0,9.2358,9.324,9.2197,9.316,15400.0
2012-06-18 10:30:00,11.62,11.63,11.55,11.57,24600.0,9.316,9.324,9.2598,9.2759,24600.0
2012-06-18 11:00:00,11.58,11.61,11.56,11.61,25500.0,9.2839,9.3079,9.2679,9.3079,25500.0
2012-06-18 11:30:00,11.59,11.62,11.57,11.61,30500.0,9.2919,9.316,9.2759,9.3079,30500.0
2012-06-18 12:00:00,11.61,11.64,11.6,11.63,16000.0,9.3079,9.332,9.2999,9.324,16000.0
2012-06-18 12:30:00,11.63,11.67,11.63,11.64,27600.0,9.324,9.356,9.324,9.332,27600.0
2012-06-18 13:00:00,11.64,11.71,11.63,11.71,30800.0,9.332,9.3881,9.324,9.3881,30800.0
2012-06-18 13:30:00,11.7,11.75,11.7,11.74,63100.0,9.3801,9.4202,9.3801,9.4122,63100.0
2012-06-18 14:00:00,11.74,11.75,11.7,11.71,86700.0,9.4122,9.4202,9.3801,9.3881,86700.0
2012-06-18 14:30:00,11.7,11.71,11.67,11.67,52100.0,9.3801,9.3881,9.356,9.356,52100.0
2012-06-18 15:00:00,11.67,11.78,11.67,11.77,154300.0,9.356,9.4442,9.356,9.4362,154300.0
2012-06-18 15:30:00,11.77,11.93,11.76,11.9,468700.0,9.4362,9.5645,9.4282,9.5404,468700.0
2012-06-19 09:30:00,11.91,12.1,11.91,12.06,111500.0,9.5485,9.7008,9.5485,9.6687,111500.0
2012-06-19 10:00:00,12.06,12.08,12.01,12.02,95400.0,9.6687,9.6847,9.6286,9.6366,95400.0
2012-06-19 10:30:00,12.02,12.03,11.94,12.01,56900.0,9.6366,9.6447,9.5725,9.6286,56900.0
2012-06-19 11:00:00,12.01,12.06,12.0,12.05,142900.0,9.6286,9.6687,9.6206,9.6607,142900.0
2012-06-19 11:30:00,12.04,12.06,12.02,12.04,40700.0,9.6527,9.6687,9.6366,9.6527,40700.0
2012-06-19 12:00:00,12.03,12.05,12.02,12.04,39900.0,9.6447,9.6607,9.6366,9.6527,39900.0
2012-06-19 12:30:00,12.05,12.05,12.02,12.05,48300.0,9.6607,9.6607,9.6366,9.6607,48300.0
2012-06-19 13:00:00,12.04,12.06,12.04,12.04,89000.0,9.6527,9.6687,9.6527,9.6527,89000.0
2012-06-19 13:30:00,12.04,12.05,12.01,12.02,43200.0,9.6527,9.6607,9.6286,9.6366,43200.0
2012-06-19 14:00:00,12.02,12.02,11.98,12.01,48800.0,9.6366,9.6366,9.6046,9.6286,48800.0
2012-06-19 14:30:00,12.01,12.04,11.99,12.04,75100.0,9.6286,9.6527,9.6126,9.6527,75100.0
2012-06-19 15:00:00,12.03,12.06,12.03,12.04,175400.0,9.6447,9.6687,9.6447,9.6527,175400.0
2012-06-19 15:30:00,12.04,12.04,12.0,12.02,174000.0,9.6527,9.6527,9.6206,9.6366,174000.0
2012-06-20 09:30:00,12.03,12.13,12.02,12.11,96000.0,9.6447,9.7248,9.6366,9.7088,96000.0
2012-06-20 10:00:00,12.11,12.15,12.07,12.15,111400.0,9.7088,9.7409,9.6767,9.7409,111400.0
2012-06-20 10:30:00,12.14,12.17,12.13,12.14,63100.0,9.7328,9.7569,9.7248,9.7328,63100.0
2012-06-20 11:00:00,12.15,12.2,12.15,12.18,40400.0,9.7409,9.7809,9.7409,9.7649,40400.0
2012-06-20 11:30:00,12.19,12.2,12.17,12.17,33400.0,9.7729,9.7809,9.7569,9.7569,33400.0
2012-06-20 12:00:00,12.17,12.18,12.13,12.15,56200.0,9.7569,9.7649,9.7248,9.7409,56200.0
2012-06-20 12:30:00,12.14,12.22,12.1,12.19,100600.0,9.7328,9.797,9.7008,9.7729,100600.0
2012-06-20 13:00:00,12.2,12.24,12.17,12.17,40400.0,9.7809,9.813,9.7569,9.7569,40400.0
2012-06-20 13:30:00,12.18,12.21,12.16,12.2,28200.0,9.7649,9.789,9.7489,9.7809,28200.0
2012-06-20 14:00:00,12.19,12.21,12.1,12.1,117500.0,9.7729,9.789,9.7008,9.7008,117500.0
2012-06-20 14:30:00,12.1,12.13,12.07,12.1,54000.0,9.7008,9.7248,9.6767,9.7008,54000.0
2012-06-20 15:00:00,12.1,12.14,12.08,12.14,61100.0,9.7008,9.7328,9.6847,9.7328,61100.0
2012-06-20 15:30:00,12.13,12.17,12.11,12.14,185500.0,9.7248,9.7569,9.7088,9.7328,185500.0
2012-06-21 09:30:00,12.16,12.16,12.03,12.04,28000.0,9.7489,9.7489,9.6447,9.6527,28000.0
2012-06-21 10:00:00,12.03,12.03,11.97,12.01,41700.0,9.6447,9.6447,9.5966,9.6286,41700.0
2012-06-21 10:30:00,12.01,12.1,12.01,12.02,30500.0,9.6286,9.7008,9.6286,9.6366,30500.0
2012-06-21 11:00:00,12.02,12.03,11.94,11.98,50500.0,9.6366,9.6447,9.5725,9.6046,50500.0
2012-06-21 11:30:00,11.99,12.02,11.97,12.02,29300.0,9.6126,9.6366,9.5966,9.6366,29300.0
2012-06-21 12:00:00,12.02,12.03,11.92,11.95,40100.0,9.6366,9.6447,9.5565,9.5805,40100.0
2012-06-21 12:30:00,11.94,11.96,11.93,11.96,23500.0,9.5725,9.5885,9.5645,9.5885,23500.0
2012-06-21 13:00:00,11.95,11.98,11.93,11.93,36300.0,9.5805,9.6046,9.5645,9.5645,36300.0
2012-06-21 13:30:00,11.93,11.94,11.88,11.89,44100.0,9.5645,9.5725,9.5244,9.5324,44100.0
2012-06-21 14:00:00,11.89,11.9,11.8,11.85,52800.0,9.5324,9.5404,9.4603,9.5003,52800.0
2012-06-21 14:30:00,11.86,11.88,11.85,11.85,36500.0,9.5084,9.5244,9.5003,9.5003,36500.0
2012-06-21 15:00:00,11.85,11.86,11.78,11.84,76100.0,9.5003,9.5084,9.4442,9.4923,76100.0
2012-06-21 15:30:00,11.84,11.85,11.78,11.84,231900.0,9.4923,9.5003,9.4442,9.4923,231900.0
2012-06-22 09:30:00,11.92,11.94,11.83,11.94,14700.0,9.5565,9.5725,9.4843,9.5725,14700.0
2012-06-22 10:00:00,11.93,11.98,11.86,11.87,26400.0,9.5645,9.6046,9.5084,9.5164,26400.0
2012-06-22 10:30:00,11.88,11.93,11.88,11.93,17300.0,9.5244,9.5645,9.5244,9.5645,17300.0
2012-06-22 11:00:00,11.93,11.98,11.92,11.95,26100.0,9.5645,9.6046,9.5565,9.5805,26100.0
2012-06-22 11:30:00,11.95,11.98,11.95,11.98,17800.0,9.5805,9.6046,9.5805,9.6046,17800.0
2012-06-22 12:00:00,11.98,11.99,11.96,11.99,30200.0,9.6046,9.6126,9.5885,9.6126,30200.0
2012-06-22 12:30:00,11.98,12.01,11.97,12.01,22400.0,9.6046,9.6286,9.5966,9.6286,22400.0
2012-06-22 13:00:00,12.0,12.04,11.99,12.03,26200.0,9.6206,9.6527,9.6126,9.6447,26200.0
2012-06-22 13:30:00,12.03,12.07,12.02,12.02,20000.0,9.6447,9.6767,9.6366,9.6366,20000.0
2012-06-22 14:00:00,12.03,12.04,11.99,12.0,65800.0,9.6447,9.6527,9.6126,9.6206,65800.0
2012-06-22 14:30:00,12.0,12.02,11.95,11.97,102400.0,9.6206,9.6366,9.5805,9.5966,102400.0
2012-06-22 15:00:00,11.97,12.02,11.96,12.01,111500.0,9.5966,9.6366,9.5885,9.6286,111500.0
2012-06-22 15:30:00,12.02,12.07,12.0,12.0,240000.0,9.6366,9.6767,9.6206,9.6206,240000.0
2012-06-25 09:30:00,11.87,11.96,11.82,11.95,30100.0,9.5164,9.5885,9.4763,9.5805,30100.0
2012-06-25 10:00:00,11.95,11.97,11.84,11.84,57100.0,9.5805,9.5966,9.4923,9.4923,57100.0
2012-06-25 10:30:00,11.85,11.92,11.85,11.88,34200.0,9.5003,9.5565,9.5003,9.5244,34200.0
2012-06-25 11:00:00,11.88,11.88,11.83,11.85,36700.0,9.5244,9.5244,9.4843,9.5003,36700.0
2012-06-25 11:30:00,11.85,11.85,11.84,11.84,38400.0,9.5003,9.5003,9.4923,9.4923,38400.0
2012-06-25 12:00:00,11.83,11.88,11.83,11.87,26900.0,9.4843,9.5244,9.4843,9.5164,26900.0
2012-06-25 12:30:00,11.86,11.88,11.85,11.86,16700.0,9.5084,9.5244,9.5003,9.5084,16700.0
2012-06-25 13:00:00,11.86,11.86,11.85,11.86,12200.0,9.5084,9.5084,9.5003,9.5084,12200.0
2012-06-25 13:30:00,11.85,11.88,11.85,11.88,25000.0,9.5003,9.5244,9.5003,9.5244,25000.0
2012-06-25 14:00:00,11.88,11.92,11.87,11.92,38800.0,9.5244,9.5565,9.5164,9.5565,38800.0
2012-06-25 14:30:00,11.91,11.92,11.89,11.9,20500.0,9.5485,9.5565,9.5324,9.5404,20500.0
2012-06-25 15:00:00,11.91,11.94,11.89,11.91,67700.0,9.5485,9.5725,9.5324,9.5485,67700.0
2012-06-25 15:30:00,11.91,11.93,11.89,11.9,117800.0,9.5485,9.5645,9.5324,9.5404,117800.0
2012-06-26 09:30:00,11.94,11.94,11.82,11.87,27300.0,9.5725,9.5725,9.4763,9.5164,27300.0
2012-06-26 10:00:00,11.88,11.9,11.81,11.84,31000.0,9.5244,9.5404,9.4683,9.4923,31000.0
2012-06-26 10:30:00,11.85,11.85,11.8,11.82,30700.0,9.5003,9.5003,9.4603,9.4763,30700.0
2012-06-26 11:00:00,11.82,11.9,11.8,11.89,31500.0,9.4763,9.5404,9.4603,9.5324,31500.0
2012-06-26 11:30:00,11.89,11.94,11.88,11.93,21000.0,9.5324,9.5725,9.5244,9.5645,21000.0
2012-06-26 12:00:00,11.92,11.94,11.87,11.87,25300.0,9.5565,9.5725,9.5164,9.5164,25300.0
2012-06-26 12:30:00,11.88,11.9,11.87,11.87,23600.0,9.5244,9.5404,9.5164,9.5164,23600.0
2012-06-26 13:00:00,11.87,11.87,11.84,11.85,33900.0,9.5164,9.5164,9.4923,9.5003,33900.0
2012-06-26 13:30:00,11.86,11.94,11.85,11.92,34500.0,9.5084,9.5725,9.5003,9.5565,34500.0
2012-06-26 14:00:00,11.93,12.0,11.93,12.0,36000.0,9.5645,9.6206,9.5645,9.6206,36000.0
2012-06-26 14:30:00,11.99,12.01,11.96,11.98,49900.0,9.6126,9.6286,9.5885,9.6046,49900.0
2012-06-26 15:00:00,11.99,12.0,11.96,11.97,50000.0,9.6126,9.6206,9.5885,9.5966,50000.0
2012-06-26 15:30:00,11.97,11.98,11.9,11.91,135500.0,9.5966,9.6046,9.5404,9.5485,135500.0
2012-06-27 09:30:00,11.95,12.02,11.94,12.0,17100.0,9.5805,9.6366,9.5725,9.6206,17100.0
2012-06-27 10:00:00,12.0,12.05,11.99,12.0,16100.0,9.6206,9.6607,9.6126,9.6206,16100.0
2012-06-27 10:30:00,12.0,12.01,11.95,11.98,35600.0,9.6206,9.6286,9.5805,9.6046,35600.0
2012-06-27 11:00:00,11.99,11.99,11.95,11.95,18400.0,9.6126,9.6126,9.5805,9.5805,18400.0
2012-06-27 11:30:00,11.96,12.06,11.96,12.04,23000.0,9.5885,9.6687,9.5885,9.6527,23000.0
2012-06-27 12:00:00,12.04,12.11,12.04,12.1,23000.0,9.6527,9.7088,9.6527,9.7008,23000.0
2012-06-27 12:30:00,12.11,12.11,12.05,12.05,11500.0,9.7088,9.7088,9.6607,9.6607,11500.0
2012-06-27 13:00:00,12.05,12.07,12.02,12.02,13000.0,9.6607,9.6767,9.6366,9.6366,13000.0
2012-06-27 13:30:00,12.02,12.04,11.99,12.04,20100.0,9.6366,9.6527,9.6126,9.6527,20100.0
2012-06-27 14:00:00,12.03,12.04,12.0,12.02,12300.0,9.6447,9.6527,9.6206,9.6366,12300.0
2012-06-27 14:30:00,12.02,12.04,12.01,12.02,26900.0,9.6366,9.6527,9.6286,9.6366,26900.0
2012-06-27 15:00:00,12.02,12.04,12.01,12.04,75700.0,9.6366,9.6527,9.6286,9.6527,75700.0
2012-06-27 15:30:00,12.03,12.09,12.02,12.04,144700.0,9.6447,9.6928,9.6366,9.6527,144700.0
2012-06-28 09:30:00,11.92,12.03,11.92,12.02,16700.0,9.5565,9.6447,9.5565,9.6366,16700.0
2012-06-28 10:00:00,12.02,12.09,12.0,12.0,16400.0,9.6366,9.6928,9.6206,9.6206,16400.0
2012-06-28 10:30:00,12.01,12.01,11.97,12.01,38000.0,9.6286,9.6286,9.5966,9.6286,38000.0
2012-06-28 11:00:00,12.01,12.03,11.99,12.02,20400.0,9.6286,9.6447,9.6126,9.6366,20400.0
2012-06-28 11:30:00,12.01,12.03,12.0,12.0,10700.0,9.6286,9.6447,9.6206,9.6206,10700.0
2012-06-28 12:00:00,12.01,12.02,11.99,12.01,6100.0,9.6286,9.6366,9.6126,9.6286,6100.0
2012-06-28 12:30:00,12.0,12.03,11.99,12.03,22900.0,9.6206,9.6447,9.6126,9.6447,22900.0
2012-06-28 13:00:00,12.03,12.08,12.01,12.07,28400.0,9.6447,9.6847,9.6286,9.6767,28400.0
2012-06-28 13:30:00,12.07,12.07,12.04,12.06,19900.0,9.6767,9.6767,9.6527,9.6687,19900.0
2012-06-28 14:00:00,12.06,12.09,12.05,12.05,20400.0,9.6687,9.6928,9.6607,9.6607,20400.0
2012-06-28 14:30:00,12.05,12.06,12.02,12.03,20300.0,9.6607,9.6687,9.6366,9.6447,20300.0
2012-06-28 15:00:00,12.03,12.13,12.03,12.13,62600.0,9.6447,9.7248,9.6447,9.7248,62600.0
2012-06-28 15:30:00,12.13,12.24,12.12,12.23,188000.0,9.7248,9.813,9.7168,9.805,188000.0
2012-06-29 09:30:00,12.49,12.49,12.37,12.41,36200.0,10.0134,10.0134,9.9172,9.9493,36200.0
2012-06-29 10:00:00,12.42,12.5,12.41,12.5,26700.0,9.9573,10.0215,9.9493,10.0215,26700.0
2012-06-29 10:30:00,12.49,12.56,12.49,12.54,42000.0,10.0134,10.0696,10.0134,10.0535,42000.0
2012-06-29 11:00:00,12.55,12.57,12.5,12.57,44900.0,10.0616,10.0776,10.0215,10.0776,44900.0
2012-06-29 11:30:00,12.58,12.59,12.54,12.55,19700.0,10.0856,10.0936,10.0535,10.0616,19700.0
2012-06-29 12:00:00,12.56,12.57,12.48,12.49,22500.0,10.0696,10.0776,10.0054,10.0134,22500.0
2012-06-29 12:30:00,12.5,12.56,12.5,12.56,17800.0,10.0215,10.0696,10.0215,10.0696,17800.0
2012-06-29 13:00:00,12.56,12.56,12.51,12.52,12900.0,10.0696,10.0696,10.0295,10.0375,12900.0
2012-06-29 13:30:00,12.51,12.52,12.44,12.47,79900.0,10.0295,10.0375,9.9734,9.9974,79900.0
2012-06-29 14:00:00,12.46,12.47,12.41,12.44,29600.0,9.9894,9.9974,9.9493,9.9734,29600.0
2012-06-29 14:30:00,12.43,12.44,12.37,12.4,158600.0,9.9653,9.9734,9.9172,9.9413,158600.0
2012-06-29 15:00:00,12.41,12.41,12.36,12.36,32500.0,9.9493,9.9493,9.9092,9.9092,32500.0
2012-06-29 15:30:00,12.37,12.41,12.31,12.38,429600.0,9.9172,9.9493,9.8691,9.9253,429600.0
2012-07-02 09:30:00,12.44,12.49,12.42,12.46,125900.0,9.9734,10.0134,9.9573,9.9894,125900.0
2012-07-02 10:00:00,12.44,12.45,12.4,12.41,20000.0,9.9734,9.9814,9.9413,9.9493,20000.0
2012-07-02 10:30:00,12.41,12.42,12.36,12.39,38800.0,9.9493,9.9573,9.9092,9.9333,38800.0
2012-07-02 11:00:00,12.39,12.42,12.36,12.42,29000.0,9.9333,9.9573,9.9092,9.9573,29000.0
2012-07-02 11:30:00,12.43,12.45,12.4,12.4,41800.0,9.9653,9.9814,9.9413,9.9413,41800.0
2012-07-02 12:00:00,12.4,12.43,12.39,12.43,31500.0,9.9413,9.9653,9.9333,9.9653,31500.0
2012-07-02 12:30:00,12.44,12.46,12.43,12.45,39700.0,9.9734,9.9894,9.9653,9.9814,39700.0
2012-07-02 13:00:00,12.45,12.46,12.44,12.45,17900.0,9.9814,9.9894,9.9734,9.9814,17900.0
2012-07-02 13:30:00,12.46,12.46,12.43,12.44,52600.0,9.9894,9.9894,9.9653,9.9734,52600.0
2012-07-02 14:00:00,12.43,12.47,12.43,12.47,31900.0,9.9653,9.9974,9.9653,9.9974,31900.0
2012-07-02 14:30:00,12.47,12.47,12.41,12.43,48600.0,9.9974,9.9974,9.9493,9.9653,48600.0
2012-07-02 15:00:00,12.44,12.47,12.4,12.45,65100.0,9.9734,9.9974,9.9413,9.9814,65100.0
2012-07-02 15:30:00,12.46,12.51,12.45,12.5,132000.0,9.9894,10.0295,9.9814,10.0215,132000.0
2012-07-03 09:30:00,12.56,12.68,12.5,12.65,120400.0,10.0696,10.1658,10.0215,10.1417,120400.0
2012-07-03 10:00:00,12.65,12.67,12.61,12.63,25500.0,10.1417,10.1578,10.1097,10.1257,25500.0
2012-07-03 10:30:00,12.63,12.66,12.63,12.65,27000.0,10.1257,10.1497,10.1257,10.1417,27000.0
2012-07-03 11:00:00,12.65,12.66,12.63,12.65,30800.0,10.1417,10.1497,10.1257,10.1417,30800.0
2012-07-03 11:30:00,12.65,12.68,12.64,12.65,51800.0,10.1417,10.1658,10.1337,10.1417,51800.0
2012-07-03 12:00:00,12.64,12.68,12.64,12.67,26300.0,10.1337,10.1658,10.1337,10.1578,26300.0
2012-07-03 12:30:00,12.67,12.72,12.64,12.71,116000.0,10.1578,10.1978,10.1337,10.1898,116000.0
2012-07-05 09:30:00,12.65,12.65,12.54,12.58,29400.0,10.1417,10.1417,10.0535,10.0856,29400.0
2012-07-05 10:00:00,12.58,12.59,12.52,12.59,23800.0,10.0856,10.0936,10.0375,10.0936,23800.0
2012-07-05 10:30:00,12.59,12.64,12.59,12.64,14000.0,10.0936,10.1337,10.0936,10.1337,14000.0
2012-07-05 11:00:00,12.64,12.66,12.55,12.55,36700.0,10.1337,10.1497,10.0616,10.0616,36700.0
2012-07-05 11:30:00,12.56,12.57,12.53,12.54,26500.0,10.0696,10.0776,10.0455,10.0535,26500.0
2012-07-05 12:00:00,12.54,12.55,12.51,12.53,40700.0,10.0535,10.0616,10.0295,10.0455,40700.0
2012-07-05 12:30:00,12.52,12.56,12.52,12.56,17400.0,10.0375,10.0696,10.0375,10.0696,17400.0
2012-07-05 13:00:00,12.55,12.62,12.55,12.61,35800.0,10.0616,10.1177,10.0616,10.1097,35800.0
2012-07-05 13:30:00,12.61,12.65,12.61,12.64,14500.0,10.1097,10.1417,10.1097,10.1337,14500.0
2012-07-05 14:00:00,12.64,12.65,12.61,12.61,30000.0,10.1337,10.1417,10.1097,10.1097,30000.0
2012-07-05 14:30:00,12.61,12.63,12.59,12.6,36400.0,10.1097,10.1257,10.0936,10.1016,36400.0
2012-07-05 15:00:00,12.59,12.64,12.59,12.62,56100.0,10.0936,10.1337,10.0936,10.1177,56100.0
2012-07-05 15:30:00,12.61,12.63,12.57,12.59,129900.0,10.1097,10.1257,10.0776,10.0936,129900.0
2012-07-06 09:30:00,12.43,12.54,12.43,12.52,20500.0,9.9653,10.0535,9.9653,10.0375,20500.0
2012-07-06 10:00:00,12.53,12.55,12.5,12.53,26000.0,10.0455,10.0616,10.0215,10.0455,26000.0
2012-07-06 10:30:00,12.52,12.55,12.5,12.52,35700.0,10.0375,10.0616,10.0215,10.0375,35700.0
2012-07-06 11:00:00,12.52,12.52,12.5,12.5,25400.0,10.0375,10.0375,10.0215,10.0215,25400.0
2012-07-06 11:30:00,12.51,12.51,12.5,12.5,20900.0,10.0295,10.0295,10.0215,10.0215,20900.0
2012-07-06 12:00:00,12.5,12.55,12.5,12.55,28400.0,10.0215,10.0616,10.0215,10.0616,28400.0
2012-07-06 12:30:00,12.55,12.57,12.54,12.56,17800.0,10.0616,10.0776,10.0535,10.0696,17800.0
2012-07-06 13:00:00,12.56,12.56,12.51,12.52,12700.0,10.0696,10.0696,10.0295,10.0375,12700.0
2012-07-06 13:30:00,12.52,12.56,12.5,12.55,47600.0,10.0375,10.0696,10.0215,10.0616,47600.0
2012-07-06 14:00:00,12.54,12.55,12.51,12.52,10700.0,10.0535,10.0616,10.0295,10.0375,10700.0
2012-07-06 14:30:00,12.53,12.56,12.52,12.56,17200.0,10.0455,10.0696,10.0375,10.0696,17200.0
2012-07-06 15:00:00,12.56,12.59,12.54,12.57,28600.0,10.0696,10.0936,10.0535,10.0776,28600.0
2012-07-06 15:30:00,12.57,12.6,12.56,12.57,60300.0,10.0776,10.1016,10.0696,10.0776,60300.0
2012-07-09 09:30:00,12.53,12.58,12.47,12.51,19000.0,10.0455,10.0856,9.9974,10.0295,19000.0
2012-07-09 10:00:00,12.51,12.52,12.48,12.51,37800.0,10.0295,10.0375,10.0054,10.0295,37800.0
2012-07-09 10:30:00,12.5,12.54,12.5,12.52,19400.0,10.0215,10.0535,10.0215,10.0375,19400.0
2012-07-09 11:00:00,12.52,12.55,12.52,12.54,14400.0,10.0375,10.0616,10.0375,10.0535,14400.0
2012-07-09 11:30:00,12.53,12.54,12.5,12.5,16900.0,10.0455,10.0535,10.0215,10.0215,16900.0
2012-07-09 12:00:00,12.49,12.53,12.49,12.52,14400.0,10.0134,10.0455,10.0134,10.0375,14400.0
2012-07-09 12:30:00,12.53,12.54,12.51,12.54,16800.0,10.0455,10.0535,10.0295,10.0535,16800.0
2012-07-09 13:00:00,12.53,12.56,12.52,12.56,24700.0,10.0455,10.0696,10.0375,10.0696,24700.0
2012-07-09 13:30:00,12.55,12.58,12.55,12.58,18100.0,10.0616,10.0856,10.0616,10.0856,18100.0
2012-07-09 14:00:00,12.57,12.58,12.56,12.56,33800.0,10.0776,10.0856,10.0696,10.0696,33800.0
2012-07-09 14:30:00,12.56,12.58,12.55,12.57,29200.0,10.0696,10.0856,10.0616,10.0776,29200.0
2012-07-09 15:00:00,12.57,12.58,12.55,12.58,33200.0,10.0776,10.0856,10.0616,10.0856,33200.0
2012-07-09 15:30:00,12.57,12.58,12.56,12.57,128600.0,10.0776,10.0856,10.0696,10.0776,128600.0
2012-07-10 09:30:00,12.67,12.7,12.62,12.66,44300.0,10.1578,10.1818,10.1177,10.1497,44300.0
2012-07-10 10:00:00,12.66,12.68,12.59,12.62,47300.0,10.1497,10.1658,10.0936,10.1177,47300.0
2012-07-10 10:30:00,12.6,12.61,12.49,12.51,50200.0,10.1016,10.1097,10.0134,10.0295,50200.0
2012-07-10 11:00:00,12.51,12.51,12.46,12.49,47300.0,10.0295,10.0295,9.9894,10.0134,47300.0
2012-07-10 11:30:00,12.49,12.53,12.49,12.53,8300.0,10.0134,10.0455,10.0134,10.0455,8300.0
2012-07-10 12:00:00,12.52,12.57,12.52,12.55,20400.0,10.0375,10.0776,10.0375,10.0616,20400.0
2012-07-10 12:30:00,12.56,12.56,12.55,12.55,4700.0,10.0696,10.0696,10.0616,10.0616,4700.0
2012-07-10 13:00:00,12.56,12.56,12.52,12.54,17500.0,10.0696,10.0696,10.0375,10.0535,17500.0
2012-07-10 13:30:00,12.54,12.54,12.51,12.53,23500.0,10.0535,10.0535,10.0295,10.0455,23500.0
2012-07-10 14:00:00,12.52,12.54,12.49,12.51,30300.0,10.0375,10.0535,10.0134,10.0295,30300.0
2012-07-10 14:30:00,12.51,12.54,12.5,12.51,50400.0,10.0295,10.0535,10.0215,10.0295,50400.0
2012-07-10 15:00:00,12.51,12.53,12.51,12.51,34200.0,10.0295,10.0455,10.0295,10.0295,34200.0
2012-07-10 15:30:00,12.51,12.53,12.5,12.52,86400.0,10.0295,10.0455,10.0215,10.0375,86400.0
2012-07-11 09:30:00,12.47,12.53,12.44,12.5,20900.0,10.0451,10.0935,10.021,10.0693,20900.0
2012-07-11 10:00:00,12.51,12.53,12.49,12.5,26100.0,10.0774,10.0935,10.0612,10.0693,26100.0
2012-07-11 10:30:00,12.51,12.53,12.5,12.52,19800.0,10.0774,10.0935,10.0693,10.0854,19800.0
2012-07-11 11:00:00,12.51,12.53,12.5,12.5,21400.0,10.0774,10.0935,10.0693,10.0693,21400.0
2012-07-11 11:30:00,12.5,12.52,12.5,12.51,20000.0,10.0693,10.0854,10.0693,10.0774,20000.0
2012-07-11 12:00:00,12.51,12.52,12.5,12.51,14200.0,10.0774,10.0854,10.0693,10.0774,14200.0
2012-07-11 12:30:00,12.51,12.52,12.5,12.51,23100.0,10.0774,10.0854,10.0693,10.0774,23100.0
2012-07-11 13:00:00,12.51,12.52,12.51,12.51,27500.0,10.0774,10.0854,10.0774,10.0774,27500.0
2012-07-11 13:30:00,12.51,12.55,12.51,12.55,29000.0,10.0774,10.1096,10.0774,10.1096,29000.0
2012-07-11 14:00:00,12.55,12.63,12.53,12.61,115400.0,10.1096,10.174,10.0935,10.1579,115400.0
2012-07-11 14:30:00,12.6,12.64,12.6,12.61,81300.0,10.1499,10.1821,10.1499,10.1579,81300.0
2012-07-11 15:00:00,12.62,12.63,12.58,12.58,69000.0,10.166,10.174,10.1337,10.1337,69000.0
2012-07-11 15:30:00,12.58,12.61,12.56,12.58,150500.0,10.1337,10.1579,10.1176,10.1337,150500.0
2012-07-12 09:30:00,12.48,12.53,12.44,12.48,30800.0,10.0532,10.0935,10.021,10.0532,30800.0
2012-07-12 10:00:00,12.48,12.5,12.46,12.5,31100.0,10.0532,10.0693,10.0371,10.0693,31100.0
2012-07-12 10:30:00,12.5,12.5,12.47,12.48,43700.0,10.0693,10.0693,10.0451,10.0532,43700.0
2012-07-12 11:00:00,12.49,12.52,12.48,12.5,50500.0,10.0612,10.0854,10.0532,10.0693,50500.0
2012-07-12 11:30:00,12.5,12.54,12.5,12.54,16500.0,10.0693,10.1015,10.0693,10.1015,16500.0
2012-07-12 12:00:00,12.54,12.54,12.49,12.5,13600.0,10.1015,10.1015,10.0612,10.0693,13600.0
2012-07-12 12:30:00,12.5,12.51,12.5,12.5,10500.0,10.0693,10.0774,10.0693,10.0693,10500.0
2012-07-12 13:00:00,12.5,12.58,12.5,12.55,37300.0,10.0693,10.1337,10.0693,10.1096,37300.0
2012-07-12 13:30:00,12.55,12.55,12.51,12.51,31600.0,10.1096,10.1096,10.0774,10.0774,31600.0
2012-07-12 14:00:00,12.52,12.56,12.51,12.54,50200.0,10.0854,10.1176,10.0774,10.1015,50200.0
2012-07-12 14:30:00,12.55,12.57,12.52,12.52,54500.0,10.1096,10.1257,10.0854,10.0854,54500.0
2012-07-12 15:00:00,12.52,12.6,12.52,12.6,53300.0,10.0854,10.1499,10.0854,10.1499,53300.0
2012-07-12 15:30:00,12.6,12.66,12.55,12.56,171200.0,10.1499,10.1982,10.1096,10.1176,171200.0
2012-07-13 09:30:00,12.63,12.69,12.59,12.69,8600.0,10.174,10.2224,10.1418,10.2224,8600.0
2012-07-13 10:00:00,12.7,12.74,12.7,12.71,20000.0,10.2304,10.2626,10.2304,10.2385,20000.0
2012-07-13 10:30:00,12.72,12.74,12.69,12.7,42600.0,10.2465,10.2626,10.2224,10.2304,42600.0
2012-07-13 11:00:00,12.7,12.77,12.7,12.73,44300.0,10.2304,10.2868,10.2304,10.2546,44300.0
2012-07-13 11:30:00,12.73,12.78,12.71,12.75,50900.0,10.2546,10.2949,10.2385,10.2707,50900.0
2012-07-13 12:00:00,12.76,12.77,12.71,12.75,94200.0,10.2787,10.2868,10.2385,10.2707,94200.0
2012-07-13 12:30:00,12.75,12.77,12.75,12.75,5800.0,10.2707,10.2868,10.2707,10.2707,5800.0
2012-07-13 13:00:00,12.76,12.77,12.74,12.74,9400.0,10.2787,10.2868,10.2626,10.2626,9400.0
2012-07-13 13:30:00,12.73,12.78,12.73,12.75,12000.0,10.2546,10.2949,10.2546,10.2707,12000.0
2012-07-13 14:00:00,12.75,12.75,12.73,12.74,26800.0,10.2707,10.2707,10.2546,10.2626,26800.0
2012-07-13 14:30:00,12.75,12.76,12.73,12.76,37500.0,10.2707,10.2787,10.2546,10.2787,37500.0
2012-07-13 15:00:00,12.76,12.78,12.76,12.76,24100.0,10.2787,10.2949,10.2787,10.2787,24100.0
2012-07-13 15:30:00,12.76,12.79,12.75,12.78,98300.0,10.2787,10.3029,10.2707,10.2949,98300.0
2012-07-16 09:30:00,12.72,12.82,12.69,12.81,60200.0,10.2465,10.3271,10.2224,10.319,60200.0
2012-07-16 10:00:00,12.81,12.84,12.77,12.83,47900.0,10.319,10.3432,10.2868,10.3351,47900.0
2012-07-16 10:30:00,12.82,12.85,12.82,12.84,23900.0,10.3271,10.3512,10.3271,10.3432,23900.0
2012-07-16 11:00:00,12.84,12.95,12.84,12.92,57100.0,10.3432,10.4318,10.3432,10.4076,57100.0
2012-07-16 11:30:00,12.92,12.93,12.83,12.85,29200.0,10.4076,10.4157,10.3351,10.3512,29200.0
2012-07-16 12:00:00,12.86,12.87,12.84,12.86,42900.0,10.3593,10.3674,10.3432,10.3593,42900.0
2012-07-16 12:30:00,12.86,12.87,12.85,12.87,24700.0,10.3593,10.3674,10.3512,10.3674,24700.0
2012-07-16 13:00:00,12.87,12.89,12.86,12.89,108800.0,10.3674,10.3835,10.3593,10.3835,108800.0
2012-07-16 13:30:00,12.88,12.9,12.87,12.9,66200.0,10.3754,10.3915,10.3674,10.3915,66200.0
2012-07-16 14:00:00,12.89,12.95,12.89,12.93,40300.0,10.3835,10.4318,10.3835,10.4157,40300.0
2012-07-16 14:30:00,12.93,12.93,12.89,12.9,33700.0,10.4157,10.4157,10.3835,10.3915,33700.0
2012-07-16 15:00:00,12.91,12.95,12.9,12.93,66700.0,10.3996,10.4318,10.3915,10.4157,66700.0
2012-07-16 15:30:00,12.92,12.96,12.92,12.96,136400.0,10.4076,10.4399,10.4076,10.4399,136400.0
2012-07-17 09:30:00,12.99,13.07,12.92,12.94,274700.0,10.464,10.5285,10.4076,10.4237,274700.0
2012-07-17 10:00:00,12.91,12.94,12.83,12.93,43800.0,10.3996,10.4237,10.3351,10.4157,43800.0
2012-07-17 10:30:00,12.92,12.95,12.81,12.88,40900.0,10.4076,10.4318,10.319,10.3754,40900.0
2012-07-17 11:00:00,12.88,12.96,12.87,12.91,45200.0,10.3754,10.4399,10.3674,10.3996,45200.0
2012-07-17 11:30:00,12.92,13.06,12.91,13.02,94600.0,10.4076,10.5204,10.3996,10.4882,94600.0
2012-07-17 12:00:00,13.03,13.07,13.03,13.04,21400.0,10.4962,10.5285,10.4962,10.5043,21400.0
2012-07-17 12:30:00,13.04,13.15,13.03,13.13,108700.0,10.5043,10.5929,10.4962,10.5768,108700.0
2012-07-17 13:00:00,13.13,13.16,13.09,13.14,27000.0,10.5768,10.601,10.5446,10.5848,27000.0
2012-07-17 13:30:00,13.14,13.19,13.13,13.13,24900.0,10.5848,10.6251,10.5768,10.5768,24900.0
2012-07-17 14:00:00,13.13,13.14,13.08,13.09,62600.0,10.5768,10.5848,10.5365,10.5446,62600.0
2012-07-17 14:30:00,13.09,13.1,13.03,13.03,56200.0,10.5446,10.5526,10.4962,10.4962,56200.0
2012-07-17 15:00:00,13.05,13.05,12.98,12.99,86700.0,10.5123,10.5123,10.456,10.464,86700.0
2012-07-17 15:30:00,13.0,13.01,12.97,13.0,72900.0,10.4721,10.4801,10.4479,10.4721,72900.0
2012-07-18 09:30:00,12.99,13.07,12.91,13.05,28400.0,10.464,10.5285,10.3996,10.5123,28400.0
2012-07-18 10:00:00,13.05,13.09,13.03,13.06,36200.0,10.5123,10.5446,10.4962,10.5204,36200.0
2012-07-18 10:30:00,13.06,13.14,13.05,13.13,27200.0,10.5204,10.5848,10.5123,10.5768,27200.0
2012-07-18 11:00:00,13.12,13.13,13.08,13.1,36900.0,10.5687,10.5768,10.5365,10.5526,36900.0
2012-07-18 11:30:00,13.1,13.14,13.1,13.11,14700.0,10.5526,10.5848,10.5526,10.5607,14700.0
2012-07-18 12:00:00,13.11,13.14,13.1,13.11,36000.0,10.5607,10.5848,10.5526,10.5607,36000.0
2012-07-18 12:30:00,13.11,13.14,13.09,13.14,25800.0,10.5607,10.5848,10.5446,10.5848,25800.0
2012-07-18 13:00:00,13.13,13.18,13.12,13.17,29400.0,10.5768,10.6171,10.5687,10.609,29400.0
2012-07-18 13:30:00,13.16,13.17,13.14,13.16,46300.0,10.601,10.609,10.5848,10.601,46300.0
2012-07-18 14:00:00,13.15,13.16,13.15,13.16,16100.0,10.5929,10.601,10.5929,10.601,16100.0
2012-07-18 14:30:00,13.15,13.18,13.13,13.13,91100.0,10.5929,10.6171,10.5768,10.5768,91100.0
2012-07-18 15:00:00,13.15,13.16,13.11,13.11,65100.0,10.5929,10.601,10.5607,10.5607,65100.0
2012-07-18 15:30:00,13.12,13.17,13.11,13.16,77900.0,10.5687,10.609,10.5607,10.601,77900.0
2012-07-19 09:30:00,13.18,13.23,13.11,13.22,223300.0,10.6171,10.6573,10.5607,10.6493,223300.0
2012-07-19 10:00:00,13.2,13.21,12.98,12.99,151500.0,10.6332,10.6412,10.456,10.464,151500.0
2012-07-19 10:30:00,12.99,13.0,12.93,12.93,89900.0,10.464,10.4721,10.4157,10.4157,89900.0
2012-07-19 11:00:00,12.94,12.97,12.94,12.94,20600.0,10.4237,10.4479,10.4237,10.4237,20600.0
2012-07-19 11:30:00,12.95,13.02,12.95,13.01,24300.0,10.4318,10.4882,10.4318,10.4801,24300.0
2012-07-19 12:00:00,13.0,13.06,13.0,13.04,22500.0,10.4721,10.5204,10.4721,10.5043,22500.0
2012-07-19 12:30:00,13.04,13.06,12.97,12.97,23600.0,10.5043,10.5204,10.4479,10.4479,23600.0
2012-07-19 13:00:00,12.97,13.01,12.94,12.97,23800.0,10.4479,10.4801,10.4237,10.4479,23800.0
2012-07-19 13:30:00,12.98,12.98,12.93,12.97,23600.0,10.456,10.456,10.4157,10.4479,23600.0
2012-07-19 14:00:00,12.97,13.0,12.95,13.0,19300.0,10.4479,10.4721,10.4318,10.4721,19300.0
2012-07-19 14:30:00,13.0,13.03,12.98,12.99,15400.0,10.4721,10.4962,10.456,10.464,15400.0
2012-07-19 15:00:00,13.0,13.04,12.99,13.02,34800.0,10.4721,10.5043,10.464,10.4882,34800.0
2012-07-19 15:30:00,13.02,13.03,12.98,12.99,98600.0,10.4882,10.4962,10.456,10.464,98600.0
2012-07-20 09:30:00,12.88,12.88,12.75,12.8,26300.0,10.3754,10.3754,10.2707,10.311,26300.0
2012-07-20 10:00:00,12.8,12.83,12.77,12.78,25800.0,10.311,10.3351,10.2868,10.2949,25800.0
2012-07-20 10:30:00,12.78,12.78,12.69,12.7,32300.0,10.2949,10.2949,10.2224,10.2304,32300.0
2012-07-20 11:00:00,12.71,12.82,12.7,12.75,37100.0,10.2385,10.3271,10.2304,10.2707,37100.0
2012-07-20 11:30:00,12.74,12.75,12.67,12.68,62400.0,10.2626,10.2707,10.2062,10.2143,62400.0
2012-07-20 12:00:00,12.67,12.73,12.66,12.72,12800.0,10.2062,10.2546,10.1982,10.2465,12800.0
2012-07-20 12:30:00,12.72,12.72,12.7,12.7,10200.0,10.2465,10.2465,10.2304,10.2304,10200.0
2012-07-20 13:00:00,12.7,12.7,12.65,12.65,20200.0,10.2304,10.2304,10.1901,10.1901,20200.0
2012-07-20 13:30:00,12.65,12.66,12.64,12.64,11200.0,10.1901,10.1982,10.1821,10.1821,11200.0
2012-07-20 14:00:00,12.64,12.66,12.63,12.63,33700.0,10.1821,10.1982,10.174,10.174,33700.0
2012-07-20 14:30:00,12.63,12.63,12.61,12.63,32600.0,10.174,10.174,10.1579,10.174,32600.0
2012-07-20 15:00:00,12.63,12.66,12.62,12.63,49300.0,10.174,10.1982,10.166,10.174,49300.0
2012-07-20 15:30:00,12.63,12.69,12.62,12.62,109700.0,10.174,10.2224,10.166,10.166,109700.0
2012-07-23 09:30:00,12.5,12.5,12.37,12.47,42500.0,10.0693,10.0693,9.9646,10.0451,42500.0
2012-07-23 10:00:00,12.47,12.49,12.4,12.43,24500.0,10.0451,10.0612,9.9887,10.0129,24500.0
2012-07-23 10:30:00,12.43,12.46,12.42,12.43,26400.0,10.0129,10.0371,10.0049,10.0129,26400.0
2012-07-23 11:00:00,12.43,12.52,12.43,12.52,26100.0,10.0129,10.0854,10.0129,10.0854,26100.0
2012-07-23 11:30:00,12.52,12.52,12.49,12.52,23800.0,10.0854,10.0854,10.0612,10.0854,23800.0
2012-07-23 12:00:00,12.53,12.54,12.48,12.5,28800.0,10.0935,10.1015,10.0532,10.0693,28800.0
2012-07-23 12:30:00,12.5,12.52,12.49,12.51,19500.0,10.0693,10.0854,10.0612,10.0774,19500.0
2012-07-23 13:00:00,12.52,12.52,12.49,12.49,8700.0,10.0854,10.0854,10.0612,10.0612,8700.0
2012-07-23 13:30:00,12.49,12.5,12.48,12.49,18500.0,10.0612,10.0693,10.0532,10.0612,18500.0
2012-07-23 14:00:00,12.49,12.52,12.48,12.49,38600.0,10.0612,10.0854,10.0532,10.0612,38600.0
2012-07-23 14:30:00,12.48,12.51,12.47,12.51,30000.0,10.0532,10.0774,10.0451,10.0774,30000.0
2012-07-23 15:00:00,12.51,12.58,12.49,12.55,45500.0,10.0774,10.1337,10.0612,10.1096,45500.0
2012-07-23 15:30:00,12.55,12.56,12.49,12.5,116300.0,10.1096,10.1176,10.0612,10.0693,116300.0
2012-07-24 09:30:00,12.56,12.56,12.4,12.42,15200.0,10.1176,10.1176,9.9887,10.0049,15200.0
2012-07-24 10:00:00,12.42,12.46,12.39,12.42,20600.0,10.0049,10.0371,9.9807,10.0049,20600.0
2012-07-24 10:30:00,12.42,12.43,12.38,12.4,22800.0,10.0049,10.0129,9.9726,9.9887,22800.0
2012-07-24 11:00:00,12.4,12.44,12.37,12.42,20200.0,9.9887,10.021,9.9646,10.0049,20200.0
2012-07-24 11:30:00,12.42,12.42,12.33,12.33,26400.0,10.0049,10.0049,9.9324,9.9324,26400.0
2012-07-24 12:00:00,12.33,12.36,12.31,12.36,34500.0,9.9324,9.9565,9.9162,9.9565,34500.0
2012-07-24 12:30:00,12.36,12.41,12.36,12.4,28900.0,9.9565,9.9968,9.9565,9.9887,28900.0
2012-07-24 13:00:00,12.41,12.41,12.35,12.35,31000.0,9.9968,9.9968,9.9485,9.9485,31000.0
2012-07-24 13:30:00,12.35,12.41,12.33,12.39,30200.0,9.9485,9.9968,9.9324,9.9807,30200.0
2012-07-24 14:00:00,12.39,12.41,12.33,12.33,28300.0,9.9807,9.9968,9.9324,9.9324,28300.0
2012-07-24 14:30:00,12.34,12.34,12.26,12.28,37000.0,9.9404,9.9404,9.876,9.8921,37000.0
2012-07-24 15:00:00,12.28,12.31,12.2,12.31,122500.0,9.8921,9.9162,9.8276,9.9162,122500.0
2012-07-24 15:30:00,12.31,12.33,12.25,12.33,251400.0,9.9162,9.9324,9.8679,9.9324,251400.0
2012-07-25 09:30:00,12.34,12.42,12.28,12.39,23800.0,9.9404,10.0049,9.8921,9.9807,23800.0
2012-07-25 10:00:00,12.39,12.42,12.34,12.4,45000.0,9.9807,10.0049,9.9404,9.9887,45000.0
2012-07-25 10:30:00,12.4,12.44,12.35,12.38,36100.0,9.9887,10.021,9.9485,9.9726,36100.0
2012-07-25 11:00:00,12.39,12.43,12.39,12.41,30700.0,9.9807,10.0129,9.9807,9.9968,30700.0
2012-07-25 11:30:00,12.41,12.43,12.39,12.4,50000.0,9.9968,10.0129,9.9807,9.9887,50000.0
2012-07-25 12:00:00,12.39,12.41,12.33,12.35,155700.0,9.9807,9.9968,9.9324,9.9485,155700.0
2012-07-25 12:30:00,12.35,12.42,12.35,12.39,20300.0,9.9485,10.0049,9.9485,9.9807,20300.0
2012-07-25 13:00:00,12.39,12.42,12.39,12.42,44700.0,9.9807,10.0049,9.9807,10.0049,44700.0
2012-07-25 13:30:00,12.41,12.43,12.39,12.42,32800.0,9.9968,10.0129,9.9807,10.0049,32800.0
2012-07-25 14:00:00,12.41,12.42,12.39,12.4,35100.0,9.9968,10.0049,9.9807,9.9887,35100.0
2012-07-25 14:30:00,12.4,12.43,12.4,12.41,53200.0,9.9887,10.0129,9.9887,9.9968,53200.0
2012-07-25 15:00:00,12.4,12.42,12.36,12.38,147900.0,9.9887,10.0049,9.9565,9.9726,147900.0
2012-07-25 15:30:00,12.38,12.49,12.38,12.41,305200.0,9.9726,10.0612,9.9726,9.9968,305200.0
2012-07-26 09:30:00,12.72,12.94,12.58,12.9,85200.0,10.2465,10.4237,10.1337,10.3915,85200.0
2012-07-26 10:00:00,12.89,13.03,12.83,13.01,101800.0,10.3835,10.4962,10.3351,10.4801,101800.0
2012-07-26 10:30:00,13.0,13.03,12.95,12.99,48600.0,10.4721,10.4962,10.4318,10.464,48600.0
2012-07-26 11:00:00,12.98,13.0,12.92,13.0,46600.0,10.456,10.4721,10.4076,10.4721,46600.0
2012-07-26 11:30:00,12.99,13.0,12.83,12.84,30400.0,10.464,10.4721,10.3351,10.3432,30400.0
2012-07-26 12:00:00,12.83,12.94,12.8,12.94,22200.0,10.3351,10.4237,10.311,10.4237,22200.0
2012-07-26 12:30:00,12.94,12.96,12.92,12.93,18300.0,10.4237,10.4399,10.4076,10.4157,18300.0
2012-07-26 13:00:00,12.92,12.93,12.87,12.92,25300.0,10.4076,10.4157,10.3674,10.4076,25300.0
2012-07-26 13:30:00,12.92,12.93,12.84,12.88,35500.0,10.4076,10.4157,10.3432,10.3754,35500.0
2012-07-26 14:00:00,12.87,12.89,12.86,12.87,19600.0,10.3674,10.3835,10.3593,10.3674,19600.0
2012-07-26 14:30:00,12.86,12.98,12.85,12.97,46100.0,10.3593,10.456,10.3512,10.4479,46100.0
2012-07-26 15:00:00,12.97,12.98,12.94,12.98,48400.0,10.4479,10.456,10.4237,10.456,48400.0
2012-07-26 15:30:00,12.98,13.03,12.97,13.03,148500.0,10.456,10.4962,10.4479,10.4962,148500.0
2012-07-27 09:30:00,13.0,13.02,12.84,12.89,100700.0,10.4721,10.4882,10.3432,10.3835,100700.0
2012-07-27 10:00:00,12.88,12.89,12.76,12.77,92600.0,10.3754,10.3835,10.2787,10.2868,92600.0
2012-07-27 10:30:00,12.76,12.8,12.68,12.79,82300.0,10.2787,10.311,10.2143,10.3029,82300.0
2012-07-27 11:00:00,12.79,12.83,12.78,12.81,45000.0,10.3029,10.3351,10.2949,10.319,45000.0
2012-07-27 11:30:00,12.81,12.87,12.81,12.86,43000.0,10.319,10.3674,10.319,10.3593,43000.0
2012-07-27 12:00:00,12.87,12.91,12.87,12.9,27100.0,10.3674,10.3996,10.3674,10.3915,27100.0
2012-07-27 12:30:00,12.9,12.91,12.86,12.9,42300.0,10.3915,10.3996,10.3593,10.3915,42300.0
2012-07-27 13:00:00,12.9,12.95,12.88,12.95,41800.0,10.3915,10.4318,10.3754,10.4318,41800.0
2012-07-27 13:30:00,12.96,13.04,12.89,12.89,59700.0,10.4399,10.5043,10.3835,10.3835,59700.0
2012-07-27 14:00:00,12.89,12.94,12.87,12.93,33100.0,10.3835,10.4237,10.3674,10.4157,33100.0
2012-07-27 14:30:00,12.94,13.0,12.93,12.96,56000.0,10.4237,10.4721,10.4157,10.4399,56000.0
2012-07-27 15:00:00,12.96,13.0,12.95,12.97,90600.0,10.4399,10.4721,10.4318,10.4479,90600.0
2012-07-27 15:30:00,12.97,12.99,12.91,12.94,129600.0,10.4479,10.464,10.3996,10.4237,129600.0
2012-07-30 09:30:00,12.89,13.05,12.89,12.99,52600.0,10.3835,10.5123,10.3835,10.464,52600.0
2012-07-30 10:00:00,13.0,13.0,12.92,12.95,46300.0,10.4721,10.4721,10.4076,10.4318,46300.0
2012-07-30 10:30:00,12.94,12.94,12.83,12.84,48100.0,10.4237,10.4237,10.3351,10.3432,48100.0
2012-07-30 11:00:00,12.83,12.86,12.8,12.82,34200.0,10.3351,10.3593,10.311,10.3271,34200.0
2012-07-30 11:30:00,12.82,12.83,12.73,12.73,47000.0,10.3271,10.3351,10.2546,10.2546,47000.0
2012-07-30 12:00:00,12.74,12.75,12.69,12.7,48900.0,10.2626,10.2707,10.2224,10.2304,48900.0
2012-07-30 12:30:00,12.7,12.73,12.69,12.7,46800.0,10.2304,10.2546,10.2224,10.2304,46800.0
2012-07-30 13:00:00,12.7,12.72,12.69,12.71,28900.0,10.2304,10.2465,10.2224,10.2385,28900.0
2012-07-30 13:30:00,12.7,12.75,12.69,12.71,94300.0,10.2304,10.2707,10.2224,10.2385,94300.0
2012-07-30 14:00:00,12.72,12.77,12.71,12.75,66600.0,10.2465,10.2868,10.2385,10.2707,66600.0
2012-07-30 14:30:00,12.75,12.75,12.68,12.75,63200.0,10.2707,10.2707,10.2143,10.2707,63200.0
2012-07-30 15:00:00,12.75,12.8,12.75,12.76,51600.0,10.2707,10.311,10.2707,10.2787,51600.0
2012-07-30 15:30:00,12.76,12.78,12.73,12.73,160500.0,10.2787,10.2949,10.2546,10.2546,160500.0
2012-07-31 09:30:00,12.7,12.87,12.67,12.85,24400.0,10.2304,10.3674,10.2062,10.3512,24400.0
2012-07-31 10:00:00,12.85,12.86,12.78,12.81,22100.0,10.3512,10.3593,10.2949,10.319,22100.0
2012-07-31 10:30:00,12.82,12.87,12.77,12.77,54200.0,10.3271,10.3674,10.2868,10.2868,54200.0
2012-07-31 11:00:00,12.77,12.94,12.76,12.81,187400.0,10.2868,10.4237,10.2787,10.319,187400.0
2012-07-31 11:30:00,12.81,12.97,12.79,12.96,170400.0,10.319,10.4479,10.3029,10.4399,170400.0
2012-07-31 12:00:00,12.96,13.0,12.88,12.98,93600.0,10.4399,10.4721,10.3754,10.456,93600.0
2012-07-31 12:30:00,12.98,12.99,12.92,12.92,40000.0,10.456,10.464,10.4076,10.4076,40000.0
2012-07-31 13:00:00,12.92,12.96,12.91,12.95,27100.0,10.4076,10.4399,10.3996,10.4318,27100.0
2012-07-31 13:30:00,12.95,12.96,12.9,12.9,35300.0,10.4318,10.4399,10.3915,10.3915,35300.0
2012-07-31 14:00:00,12.9,12.92,12.88,12.9,34000.0,10.3915,10.4076,10.3754,10.3915,34000.0
2012-07-31 14:30:00,12.9,12.9,12.89,12.9,29600.0,10.3915,10.3915,10.3835,10.3915,29600.0
2012-07-31 15:00:00,12.9,12.9,12.87,12.87,53600.0,10.3915,10.3915,10.3674,10.3674,53600.0
2012-07-31 15:30:00,12.87,12.9,12.83,12.86,137900.0,10.3674,10.3915,10.3351,10.3593,137900.0
2012-08-01 09:30:00,12.9,12.93,12.83,12.84,57900.0,10.3915,10.4157,10.3351,10.3432,57900.0
2012-08-01 10:00:00,12.84,12.91,12.82,12.9,36400.0,10.3432,10.3996,10.3271,10.3915,36400.0
2012-08-01 10:30:00,12.9,12.93,12.87,12.92,23900.0,10.3915,10.4157,10.3674,10.4076,23900.0
2012-08-01 11:00:00,12.92,12.92,12.84,12.85,29200.0,10.4076,10.4076,10.3432,10.3512,29200.0
2012-08-01 11:30:00,12.86,12.91,12.84,12.89,33000.0,10.3593,10.3996,10.3432,10.3835,33000.0
2012-08-01 12:00:00,12.89,12.9,12.88,12.88,28800.0,10.3835,10.3915,10.3754,10.3754,28800.0
2012-08-01 12:30:00,12.88,12.9,12.88,12.89,26400.0,10.3754,10.3915,10.3754,10.3835,26400.0
2012-08-01 13:00:00,12.88,12.9,12.88,12.88,29200.0,10.3754,10.3915,10.3754,10.3754,29200.0
2012-08-01 13:30:00,12.87,12.9,12.86,12.88,21200.0,10.3674,10.3915,10.3593,10.3754,21200.0
2012-08-01 14:00:00,12.86,12.89,12.8,12.86,52100.0,10.3593,10.3835,10.311,10.3593,52100.0
2012-08-01 14:30:00,12.86,12.86,12.8,12.83,43700.0,10.3593,10.3593,10.311,10.3351,43700.0
2012-08-01 15:00:00,12.83,12.92,12.81,12.9,52800.0,10.3351,10.4076,10.319,10.3915,52800.0
2012-08-01 15:30:00,12.9,12.91,12.75,12.77,84500.0,10.3915,10.3996,10.2707,10.2868,84500.0
2012-08-02 09:30:00,12.65,12.78,12.62,12.77,52500.0,10.1901,10.2949,10.166,10.2868,52500.0
2012-08-02 10:00:00,12.75,12.86,12.73,12.86,48200.0,10.2707,10.3593,10.2546,10.3593,48200.0
2012-08-02 10:30:00,12.86,12.88,12.78,12.79,29200.0,10.3593,10.3754,10.2949,10.3029,29200.0
2012-08-02 11:00:00,12.79,12.79,12.75,12.79,18200.0,10.3029,10.3029,10.2707,10.3029,18200.0
2012-08-02 11:30:00,12.8,12.8,12.71,12.74,27000.0,10.311,10.311,10.2385,10.2626,27000.0
2012-08-02 12:00:00,12.74,12.78,12.73,12.74,27300.0,10.2626,10.2949,10.2546,10.2626,27300.0
2012-08-02 12:30:00,12.74,12.74,12.68,12.73,29500.0,10.2626,10.2626,10.2143,10.2546,29500.0
2012-08-02 13:00:00,12.72,12.74,12.69,12.71,19300.0,10.2465,10.2626,10.2224,10.2385,19300.0
2012-08-02 13:30:00,12.71,12.72,12.68,12.7,22200.0,10.2385,10.2465,10.2143,10.2304,22200.0
2012-08-02 14:00:00,12.7,12.7,12.68,12.7,22900.0,10.2304,10.2304,10.2143,10.2304,22900.0
2012-08-02 14:30:00,12.69,12.77,12.69,12.77,37100.0,10.2224,10.2868,10.2224,10.2868,37100.0
2012-08-02 15:00:00,12.77,12.83,12.77,12.81,55700.0,10.2868,10.3351,10.2868,10.319,55700.0
2012-08-02 15:30:00,12.81,12.85,12.77,12.78,143700.0,10.319,10.3512,10.2868,10.2949,143700.0
2012-08-03 09:30:00,12.94,12.96,12.87,12.87,72000.0,10.4237,10.4399,10.3674,10.3674,72000.0
2012-08-03 10:00:00,12.88,12.92,12.88,12.89,112600.0,10.3754,10.4076,10.3754,10.3835,112600.0
2012-08-03 10:30:00,12.9,12.91,12.89,12.89,14700.0,10.3915,10.3996,10.3835,10.3835,14700.0
2012-08-03 11:00:00,12.9,12.96,12.89,12.95,36000.0,10.3915,10.4399,10.3835,10.4318,36000.0
2012-08-03 11:30:00,12.95,12.98,12.91,12.97,41300.0,10.4318,10.456,10.3996,10.4479,41300.0
2012-08-03 12:00:00,12.97,12.98,12.95,12.97,17900.0,10.4479,10.456,10.4318,10.4479,17900.0
2012-08-03 12:30:00,12.97,12.98,12.96,12.97,13800.0,10.4479,10.456,10.4399,10.4479,13800.0
2012-08-03 13:00:00,12.98,12.98,12.93,12.93,20800.0,10.456,10.456,10.4157,10.4157,20800.0
2012-08-03 13:30:00,12.93,12.96,12.93,12.96,18100.0,10.4157,10.4399,10.4157,10.4399,18100.0
2012-08-03 14:00:00,12.97,12.99,12.96,12.96,24900.0,10.4479,10.464,10.4399,10.4399,24900.0
2012-08-03 14:30:00,12.97,12.97,12.93,12.95,31200.0,10.4479,10.4479,10.4157,10.4318,31200.0
2012-08-03 15:00:00,12.96,12.98,12.95,12.95,37000.0,10.4399,10.456,10.4318,10.4318,37000.0
2012-08-03 15:30:00,12.95,12.96,12.91,12.95,106200.0,10.4318,10.4399,10.3996,10.4318,106200.0
2012-08-06 09:30:00,12.99,13.0,12.89,12.99,62400.0,10.464,10.4721,10.3835,10.464,62400.0
2012-08-06 10:00:00,12.99,13.01,12.98,13.0,31000.0,10.464,10.4801,10.456,10.4721,31000.0
2012-08-06 10:30:00,13.0,13.01,12.98,12.98,26200.0,10.4721,10.4801,10.456,10.456,26200.0
2012-08-06 11:00:00,12.98,12.99,12.97,12.99,22900.0,10.456,10.464,10.4479,10.464,22900.0
2012-08-06 11:30:00,12.98,13.01,12.98,13.0,16200.0,10.456,10.4801,10.456,10.4721,16200.0
2012-08-06 12:00:00,12.99,13.01,12.92,12.97,87800.0,10.464,10.4801,10.4076,10.4479,87800.0
2012-08-06 12:30:00,12.98,13.0,12.98,12.98,23500.0,10.456,10.4721,10.456,10.456,23500.0
2012-08-06 13:00:00,12.98,13.0,12.98,12.99,18000.0,10.456,10.4721,10.456,10.464,18000.0
2012-08-06 13:30:00,12.99,13.0,12.99,13.0,20600.0,10.464,10.4721,10.464,10.4721,20600.0
2012-08-06 14:00:00,12.99,13.01,12.99,13.0,30200.0,10.464,10.4801,10.464,10.4721,30200.0
2012-08-06 14:30:00,13.0,13.0,12.99,13.0,31600.0,10.4721,10.4721,10.464,10.4721,31600.0
2012-08-06 15:00:00,13.0,13.01,12.99,13.0,56500.0,10.4721,10.4801,10.464,10.4721,56500.0
2012-08-06 15:30:00,13.0,13.02,12.89,12.9,139500.0,10.4721,10.4882,10.3835,10.3915,139500.0
2012-08-07 09:30:00,13.02,13.11,13.0,13.0,104300.0,10.4882,10.5607,10.4721,10.4721,104300.0
2012-08-07 10:00:00,13.02,13.04,12.99,12.99,30900.0,10.4882,10.5043,10.464,10.464,30900.0
2012-08-07 10:30:00,12.99,13.01,12.99,13.01,17700.0,10.464,10.4801,10.464,10.4801,17700.0
2012-08-07 11:00:00,13.01,13.01,12.98,12.98,36600.0,10.4801,10.4801,10.456,10.456,36600.0
2012-08-07 11:30:00,12.98,13.01,12.98,13.0,46900.0,10.456,10.4801,10.456,10.4721,46900.0
2012-08-07 12:00:00,13.0,13.01,12.98,13.0,34900.0,10.4721,10.4801,10.456,10.4721,34900.0
2012-08-07 12:30:00,13.0,13.01,12.98,13.0,32100.0,10.4721,10.4801,10.456,10.4721,32100.0
2012-08-07 13:00:00,13.0,13.01,12.99,13.0,19300.0,10.4721,10.4801,10.464,10.4721,19300.0
2012-08-07 13:30:00,13.0,13.01,12.99,13.0,20400.0,10.4721,10.4801,10.464,10.4721,20400.0
2012-08-07 14:00:00,13.0,13.01,12.99,13.0,21100.0,10.4721,10.4801,10.464,10.4721,21100.0
2012-08-07 14:30:00,13.0,13.03,12.99,13.02,48400.0,10.4721,10.4962,10.464,10.4882,48400.0
2012-08-07 15:00:00,13.02,13.05,13.01,13.04,242600.0,10.4882,10.5123,10.4801,10.5043,242600.0
2012-08-07 15:30:00,13.04,13.1,13.03,13.1,535000.0,10.5043,10.5526,10.4962,10.5526,535000.0
2012-08-08 09:30:00,13.1,13.15,13.03,13.13,41200.0,10.5526,10.5929,10.4962,10.5768,41200.0
2012-08-08 10:00:00,13.14,13.14,13.07,13.09,18800.0,10.5848,10.5848,10.5285,10.5446,18800.0
2012-08-08 10:30:00,13.1,13.1,13.03,13.04,34900.0,10.5526,10.5526,10.4962,10.5043,34900.0
2012-08-08 11:00:00,13.04,13.04,12.98,13.03,37300.0,10.5043,10.5043,10.456,10.4962,37300.0
2012-08-08 11:30:00,13.04,13.05,13.01,13.03,21500.0,10.5043,10.5123,10.4801,10.4962,21500.0
2012-08-08 12:00:00,13.02,13.04,13.01,13.03,240400.0,10.4882,10.5043,10.4801,10.4962,240400.0
2012-08-08 12:30:00,13.03,13.05,13.02,13.04,43900.0,10.4962,10.5123,10.4882,10.5043,43900.0
2012-08-08 13:00:00,13.04,13.04,13.02,13.04,35600.0,10.5043,10.5043,10.4882,10.5043,35600.0
2012-08-08 13:30:00,13.03,13.12,13.03,13.11,50900.0,10.4962,10.5687,10.4962,10.5607,50900.0
2012-08-08 14:00:00,13.11,13.12,13.08,13.1,25700.0,10.5607,10.5687,10.5365,10.5526,25700.0
2012-08-08 14:30:00,13.1,13.11,13.08,13.1,22100.0,10.5526,10.5607,10.5365,10.5526,22100.0
2012-08-08 15:00:00,13.1,13.11,13.09,13.1,50000.0,10.5526,10.5607,10.5446,10.5526,50000.0
2012-08-08 15:30:00,13.1,13.12,13.08,13.1,106800.0,10.5526,10.5687,10.5365,10.5526,106800.0
2012-08-09 09:30:00,13.07,13.12,12.95,13.06,20500.0,10.5285,10.5687,10.4318,10.5204,20500.0
2012-08-09 10:00:00,13.05,13.06,13.01,13.02,45600.0,10.5123,10.5204,10.4801,10.4882,45600.0
2012-08-09 10:30:00,13.02,13.04,13.01,13.03,14400.0,10.4882,10.5043,10.4801,10.4962,14400.0
2012-08-09 11:00:00,13.02,13.05,13.02,13.03,19500.0,10.4882,10.5123,10.4882,10.4962,19500.0
2012-08-09 11:30:00,13.04,13.04,13.01,13.02,22600.0,10.5043,10.5043,10.4801,10.4882,22600.0
2012-08-09 12:00:00,13.02,13.05,13.02,13.05,19000.0,10.4882,10.5123,10.4882,10.5123,19000.0
2012-08-09 12:30:00,13.05,13.08,13.04,13.07,11200.0,10.5123,10.5365,10.5043,10.5285,11200.0
2012-08-09 13:00:00,13.07,13.08,13.05,13.05,6000.0,10.5285,10.5365,10.5123,10.5123,6000.0
2012-08-09 13:30:00,13.05,13.06,13.03,13.03,13800.0,10.5123,10.5204,10.4962,10.4962,13800.0
2012-08-09 14:00:00,13.03,13.05,12.99,13.01,41900.0,10.4962,10.5123,10.464,10.4801,41900.0
2012-08-09 14:30:00,13.01,13.02,12.98,12.99,53800.0,10.4801,10.4882,10.456,10.464,53800.0
2012-08-09 15:00:00,13.0,13.01,12.97,12.98,49700.0,10.4721,10.4801,10.4479,10.456,49700.0
2012-08-09 15:30:00,12.98,13.02,12.96,12.97,317500.0,10.456,10.4882,10.4399,10.4479,317500.0
2012-08-10 09:30:00,12.91,12.92,12.77,12.83,29000.0,10.3996,10.4076,10.2868,10.3351,29000.0
2012-08-10 10:00:00,12.84,12.87,12.81,12.86,39400.0,10.3432,10.3674,10.319,10.3593,39400.0
2012-08-10 10:30:00,12.86,12.9,12.82,12.89,29500.0,10.3593,10.3915,10.3271,10.3835,29500.0
2012-08-10 11:00:00,12.9,12.93,12.85,12.93,22900.0,10.3915,10.4157,10.3512,10.4157,22900.0
2012-08-10 11:30:00,12.93,12.99,12.93,12.99,24200.0,10.4157,10.464,10.4157,10.464,24200.0
2012-08-10 12:00:00,12.99,13.0,12.99,13.0,19500.0,10.464,10.4721,10.464,10.4721,19500.0
2012-08-10 12:30:00,13.0,13.0,12.96,12.97,39800.0,10.4721,10.4721,10.4399,10.4479,39800.0
2012-08-10 13:00:00,12.97,12.97,12.94,12.96,13700.0,10.4479,10.4479,10.4237,10.4399,13700.0
2012-08-10 13:30:00,12.96,13.01,12.96,13.01,20600.0,10.4399,10.4801,10.4399,10.4801,20600.0
2012-08-10 14:00:00,13.0,13.0,12.98,13.0,21400.0,10.4721,10.4721,10.456,10.4721,21400.0
2012-08-10 14:30:00,13.0,13.0,12.99,12.99,10700.0,10.4721,10.4721,10.464,10.464,10700.0
2012-08-10 15:00:00,13.0,13.01,12.99,13.0,26700.0,10.4721,10.4801,10.464,10.4721,26700.0
2012-08-10 15:30:00,13.0,13.01,12.98,13.0,67400.0,10.4721,10.4801,10.456,10.4721,67400.0
2012-08-13 09:30:00,12.96,12.99,12.87,12.96,9300.0,10.4399,10.464,10.3674,10.4399,9300.0
2012-08-13 10:00:00,12.94,12.97,12.86,12.86,18000.0,10.4237,10.4479,10.3593,10.3593,18000.0
2012-08-13 10:30:00,12.87,12.87,12.84,12.84,10200.0,10.3674,10.3674,10.3432,10.3432,10200.0
2012-08-13 11:00:00,12.84,12.85,12.81,12.84,17000.0,10.3432,10.3512,10.319,10.3432,17000.0
2012-08-13 11:30:00,12.84,12.91,12.83,12.9,18900.0,10.3432,10.3996,10.3351,10.3915,18900.0
2012-08-13 12:00:00,12.89,12.9,12.85,12.89,33000.0,10.3835,10.3915,10.3512,10.3835,33000.0
2012-08-13 12:30:00,12.88,12.96,12.88,12.95,22900.0,10.3754,10.4399,10.3754,10.4318,22900.0
2012-08-13 13:00:00,12.96,12.97,12.93,12.97,31600.0,10.4399,10.4479,10.4157,10.4479,31600.0
2012-08-13 13:30:00,12.97,13.0,12.96,13.0,21700.0,10.4479,10.4721,10.4399,10.4721,21700.0
2012-08-13 14:00:00,12.99,13.0,12.97,13.0,54600.0,10.464,10.4721,10.4479,10.4721,54600.0
2012-08-13 14:30:00,13.0,13.01,12.99,13.0,27900.0,10.4721,10.4801,10.464,10.4721,27900.0
2012-08-13 15:00:00,13.0,13.0,12.97,12.99,38900.0,10.4721,10.4721,10.4479,10.464,38900.0
2012-08-13 15:30:00,12.99,13.0,12.96,12.98,113400.0,10.464,10.4721,10.4399,10.456,113400.0
2012-08-14 09:30:00,13.06,13.06,12.97,12.99,13000.0,10.5204,10.5204,10.4479,10.464,13000.0
2012-08-14 10:00:00,13.0,13.04,12.96,13.01,39100.0,10.4721,10.5043,10.4399,10.4801,39100.0
2012-08-14 10:30:00,13.01,13.03,12.99,13.0,5600.0,10.4801,10.4962,10.464,10.4721,5600.0
2012-08-14 11:00:00,13.0,13.04,13.0,13.02,15300.0,10.4721,10.5043,10.4721,10.4882,15300.0
2012-08-14 11:30:00,13.02,13.04,13.01,13.01,7600.0,10.4882,10.5043,10.4801,10.4801,7600.0
2012-08-14 12:00:00,13.0,13.02,12.99,13.0,17400.0,10.4721,10.4882,10.464,10.4721,17400.0
2012-08-14 12:30:00,13.01,13.01,12.97,13.0,22200.0,10.4801,10.4801,10.4479,10.4721,22200.0
2012-08-14 13:00:00,12.99,13.01,12.99,13.0,24000.0,10.464,10.4801,10.464,10.4721,24000.0
2012-08-14 13:30:00,13.0,13.01,12.99,12.99,15000.0,10.4721,10.4801,10.464,10.464,15000.0
2012-08-14 14:00:00,12.99,13.0,12.97,12.97,22800.0,10.464,10.4721,10.4479,10.4479,22800.0
2012-08-14 14:30:00,12.97,13.0,12.97,12.99,13600.0,10.4479,10.4721,10.4479,10.464,13600.0
2012-08-14 15:00:00,13.0,13.01,12.98,13.0,25100.0,10.4721,10.4801,10.456,10.4721,25100.0
2012-08-14 15:30:00,13.0,13.0,12.93,12.97,96300.0,10.4721,10.4721,10.4157,10.4479,96300.0
2012-08-15 09:30:00,12.94,12.99,12.91,12.99,16800.0,10.4237,10.464,10.3996,10.464,16800.0
2012-08-15 10:00:00,12.99,13.01,12.96,12.97,12200.0,10.464,10.4801,10.4399,10.4479,12200.0
2012-08-15 10:30:00,12.98,12.98,12.93,12.96,14400.0,10.456,10.456,10.4157,10.4399,14400.0
2012-08-15 11:00:00,12.95,12.99,12.95,12.96,10400.0,10.4318,10.464,10.4318,10.4399,10400.0
2012-08-15 11:30:00,12.95,12.96,12.95,12.95,6600.0,10.4318,10.4399,10.4318,10.4318,6600.0
2012-08-15 12:00:00,12.95,12.96,12.95,12.96,10100.0,10.4318,10.4399,10.4318,10.4399,10100.0
2012-08-15 12:30:00,12.96,12.97,12.95,12.96,25800.0,10.4399,10.4479,10.4318,10.4399,25800.0
2012-08-15 13:00:00,12.96,12.96,12.94,12.95,81300.0,10.4399,10.4399,10.4237,10.4318,81300.0
2012-08-15 13:30:00,12.95,12.96,12.94,12.95,20900.0,10.4318,10.4399,10.4237,10.4318,20900.0
2012-08-15 14:00:00,12.96,12.96,12.95,12.95,16400.0,10.4399,10.4399,10.4318,10.4318,16400.0
2012-08-15 14:30:00,12.96,13.0,12.95,12.99,38900.0,10.4399,10.4721,10.4318,10.464,38900.0
2012-08-15 15:00:00,13.0,13.01,12.99,13.0,21200.0,10.4721,10.4801,10.464,10.4721,21200.0
2012-08-15 15:30:00,13.0,13.0,12.97,12.99,57800.0,10.4721,10.4721,10.4479,10.464,57800.0
2012-08-16 09:30:00,12.97,13.0,12.92,12.93,13000.0,10.4479,10.4721,10.4076,10.4157,13000.0
2012-08-16 10:00:00,12.93,12.96,12.9,12.95,14200.0,10.4157,10.4399,10.3915,10.4318,14200.0
2012-08-16 10:30:00,12.94,12.96,12.92,12.93,21300.0,10.4237,10.4399,10.4076,10.4157,21300.0
2012-08-16 11:00:00,12.92,12.94,12.92,12.94,18000.0,10.4076,10.4237,10.4076,10.4237,18000.0
2012-08-16 11:30:00,12.93,12.94,12.9,12.91,35000.0,10.4157,10.4237,10.3915,10.3996,35000.0
2012-08-16 12:00:00,12.91,12.94,12.91,12.93,54200.0,10.3996,10.4237,10.3996,10.4157,54200.0
2012-08-16 12:30:00,12.94,12.94,12.93,12.93,10800.0,10.4237,10.4237,10.4157,10.4157,10800.0
2012-08-16 13:00:00,12.93,12.95,12.93,12.95,25900.0,10.4157,10.4318,10.4157,10.4318,25900.0
2012-08-16 13:30:00,12.94,12.97,12.94,12.95,40700.0,10.4237,10.4479,10.4237,10.4318,40700.0
2012-08-16 14:00:00,12.95,12.98,12.94,12.97,58700.0,10.4318,10.456,10.4237,10.4479,58700.0
2012-08-16 14:30:00,12.97,12.98,12.94,12.96,94400.0,10.4479,10.456,10.4237,10.4399,94400.0
2012-08-16 15:00:00,12.96,12.96,12.94,12.95,160700.0,10.4399,10.4399,10.4237,10.4318,160700.0
2012-08-16 15:30:00,12.95,12.95,12.89,12.89,150300.0,10.4318,10.4318,10.3835,10.3835,150300.0
2012-08-17 09:30:00,12.92,12.92,12.87,12.89,15600.0,10.4076,10.4076,10.3674,10.3835,15600.0
2012-08-17 10:00:00,12.9,12.92,12.88,12.9,34700.0,10.3915,10.4076,10.3754,10.3915,34700.0
2012-08-17 10:30:00,12.89,12.92,12.89,12.92,17300.0,10.3835,10.4076,10.3835,10.4076,17300.0
2012-08-17 11:00:00,12.92,12.92,12.89,12.91,38000.0,10.4076,10.4076,10.3835,10.3996,38000.0
2012-08-17 11:30:00,12.89,12.97,12.88,12.95,187200.0,10.3835,10.4479,10.3754,10.4318,187200.0
2012-08-17 12:00:00,12.95,12.98,12.93,12.98,27200.0,10.4318,10.456,10.4157,10.456,27200.0
2012-08-17 12:30:00,12.97,12.98,12.95,12.96,28100.0,10.4479,10.456,10.4318,10.4399,28100.0
2012-08-17 13:00:00,12.96,12.96,12.94,12.94,44500.0,10.4399,10.4399,10.4237,10.4237,44500.0
2012-08-17 13:30:00,12.95,12.98,12.9,12.97,387500.0,10.4318,10.456,10.3915,10.4479,387500.0
2012-08-17 14:00:00,12.97,13.01,12.97,13.0,44700.0,10.4479,10.4801,10.4479,10.4721,44700.0
2012-08-17 14:30:00,13.0,13.01,12.99,12.99,20500.0,10.4721,10.4801,10.464,10.464,20500.0
2012-08-17 15:00:00,13.0,13.01,13.0,13.0,71200.0,10.4721,10.4801,10.4721,10.4721,71200.0
2012-08-17 15:30:00,13.01,13.01,12.97,13.01,176600.0,10.4801,10.4801,10.4479,10.4801,176600.0
2012-08-20 09:30:00,13.01,13.12,13.0,13.06,34700.0,10.4801,10.5687,10.4721,10.5204,34700.0
2012-08-20 10:00:00,13.05,13.07,13.0,13.0,20200.0,10.5123,10.5285,10.4721,10.4721,20200.0
2012-08-20 10:30:00,13.01,13.02,12.97,13.02,23900.0,10.4801,10.4882,10.4479,10.4882,23900.0
2012-08-20 11:00:00,13.02,13.02,13.0,13.02,16700.0,10.4882,10.4882,10.4721,10.4882,16700.0
2012-08-20 11:30:00,13.01,13.02,13.0,13.01,15600.0,10.4801,10.4882,10.4721,10.4801,15600.0
2012-08-20 12:00:00,13.02,13.05,13.02,13.05,15400.0,10.4882,10.5123,10.4882,10.5123,15400.0
2012-08-20 12:30:00,13.04,13.05,13.02,13.04,17700.0,10.5043,10.5123,10.4882,10.5043,17700.0
2012-08-20 13:00:00,13.04,13.05,13.03,13.04,10000.0,10.5043,10.5123,10.4962,10.5043,10000.0
2012-08-20 13:30:00,13.05,13.08,13.04,13.08,29900.0,10.5123,10.5365,10.5043,10.5365,29900.0
2012-08-20 14:00:00,13.08,13.1,13.06,13.1,41800.0,10.5365,10.5526,10.5204,10.5526,41800.0
2012-08-20 14:30:00,13.1,13.13,13.08,13.1,38900.0,10.5526,10.5768,10.5365,10.5526,38900.0
2012-08-20 15:00:00,13.11,13.11,13.09,13.1,33100.0,10.5607,10.5607,10.5446,10.5526,33100.0
2012-08-20 15:30:00,13.1,13.1,13.07,13.09,91000.0,10.5526,10.5526,10.5285,10.5446,91000.0
2012-08-21 09:30:00,13.09,13.16,13.08,13.11,33300.0,10.5446,10.601,10.5365,10.5607,33300.0
2012-08-21 10:00:00,13.11,13.16,13.1,13.15,23900.0,10.5607,10.601,10.5526,10.5929,23900.0
2012-08-21 10:30:00,13.16,13.16,13.13,13.15,37400.0,10.601,10.601,10.5768,10.5929,37400.0
2012-08-21 11:00:00,13.15,13.16,13.12,13.13,23100.0,10.5929,10.601,10.5687,10.5768,23100.0
2012-08-21 11:30:00,13.13,13.15,13.1,13.12,19000.0,10.5768,10.5929,10.5526,10.5687,19000.0
2012-08-21 12:00:00,13.12,13.15,13.11,13.13,15000.0,10.5687,10.5929,10.5607,10.5768,15000.0
2012-08-21 12:30:00,13.13,13.15,13.12,13.14,15800.0,10.5768,10.5929,10.5687,10.5848,15800.0
2012-08-21 13:00:00,13.14,13.15,13.13,13.15,19100.0,10.5848,10.5929,10.5768,10.5929,19100.0
2012-08-21 13:30:00,13.14,13.15,13.1,13.12,16300.0,10.5848,10.5929,10.5526,10.5687,16300.0
2012-08-21 14:00:00,13.12,13.18,13.11,13.15,159900.0,10.5687,10.6171,10.5607,10.5929,159900.0
2012-08-21 14:30:00,13.16,13.21,13.16,13.19,53700.0,10.601,10.6412,10.601,10.6251,53700.0
2012-08-21 15:00:00,13.19,13.19,13.14,13.14,30700.0,10.6251,10.6251,10.5848,10.5848,30700.0
2012-08-21 15:30:00,13.14,13.19,13.13,13.18,104300.0,10.5848,10.6251,10.5768,10.6171,104300.0
2012-08-22 09:30:00,13.05,13.09,12.99,13.05,134100.0,10.5123,10.5446,10.464,10.5123,134100.0
2012-08-22 10:00:00,13.05,13.07,13.03,13.06,29300.0,10.5123,10.5285,10.4962,10.5204,29300.0
2012-08-22 10:30:00,13.07,13.09,13.05,13.05,24700.0,10.5285,10.5446,10.5123,10.5123,24700.0
2012-08-22 11:00:00,13.05,13.06,13.02,13.05,34000.0,10.5123,10.5204,10.4882,10.5123,34000.0
2012-08-22 11:30:00,13.04,13.06,13.03,13.06,8300.0,10.5043,10.5204,10.4962,10.5204,8300.0
2012-08-22 12:00:00,13.06,13.06,13.04,13.06,38800.0,10.5204,10.5204,10.5043,10.5204,38800.0
2012-08-22 12:30:00,13.06,13.06,13.05,13.05,30000.0,10.5204,10.5204,10.5123,10.5123,30000.0
2012-08-22 13:00:00,13.05,13.06,13.04,13.05,20600.0,10.5123,10.5204,10.5043,10.5123,20600.0
2012-08-22 13:30:00,13.05,13.06,13.05,13.05,13900.0,10.5123,10.5204,10.5123,10.5123,13900.0
2012-08-22 14:00:00,13.06,13.1,13.04,13.07,62800.0,10.5204,10.5526,10.5043,10.5285,62800.0
2012-08-22 14:30:00,13.07,13.11,13.06,13.08,21300.0,10.5285,10.5607,10.5204,10.5365,21300.0
2012-08-22 15:00:00,13.08,13.09,13.04,13.06,46200.0,10.5365,10.5446,10.5043,10.5204,46200.0
2012-08-22 15:30:00,13.06,13.06,13.0,13.0,91400.0,10.5204,10.5204,10.4721,10.4721,91400.0
2012-08-23 09:30:00,13.0,13.05,12.9,12.9,26400.0,10.4721,10.5123,10.3915,10.3915,26400.0
2012-08-23 10:00:00,12.9,12.95,12.89,12.93,20600.0,10.3915,10.4318,10.3835,10.4157,20600.0
2012-08-23 10:30:00,12.92,12.97,12.92,12.97,22300.0,10.4076,10.4479,10.4076,10.4479,22300.0
2012-08-23 11:00:00,12.97,13.0,12.95,12.98,22200.0,10.4479,10.4721,10.4318,10.456,22200.0
2012-08-23 11:30:00,12.98,12.99,12.95,12.96,12100.0,10.456,10.464,10.4318,10.4399,12100.0
2012-08-23 12:00:00,12.97,12.97,12.94,12.96,12100.0,10.4479,10.4479,10.4237,10.4399,12100.0
2012-08-23 12:30:00,12.97,12.99,12.96,12.96,16500.0,10.4479,10.464,10.4399,10.4399,16500.0
2012-08-23 13:00:00,12.95,12.98,12.94,12.95,22500.0,10.4318,10.456,10.4237,10.4318,22500.0
2012-08-23 13:30:00,12.96,12.98,12.95,12.97,15900.0,10.4399,10.456,10.4318,10.4479,15900.0
2012-08-23 14:00:00,12.96,13.0,12.96,13.0,19700.0,10.4399,10.4721,10.4399,10.4721,19700.0
2012-08-23 14:30:00,13.0,13.04,12.99,13.03,18300.0,10.4721,10.5043,10.464,10.4962,18300.0
2012-08-23 15:00:00,13.04,13.04,12.99,13.01,53700.0,10.5043,10.5043,10.464,10.4801,53700.0
2012-08-23 15:30:00,13.01,13.04,12.99,13.01,138500.0,10.4801,10.5043,10.464,10.4801,138500.0
2012-08-24 09:30:00,12.96,13.01,12.96,12.99,16300.0,10.4399,10.4801,10.4399,10.464,16300.0
2012-08-24 10:00:00,12.99,13.0,12.97,12.98,17000.0,10.464,10.4721,10.4479,10.456,17000.0
2012-08-24 10:30:00,12.97,13.02,12.97,13.0,13900.0,10.4479,10.4882,10.4479,10.4721,13900.0
2012-08-24 11:00:00,13.0,13.01,12.99,13.0,33900.0,10.4721,10.4801,10.464,10.4721,33900.0
2012-08-24 11:30:00,12.99,13.0,12.98,12.98,24100.0,10.464,10.4721,10.456,10.456,24100.0
2012-08-24 12:00:00,12.98,12.99,12.97,12.97,21200.0,10.456,10.464,10.4479,10.4479,21200.0
2012-08-24 12:30:00,12.97,12.98,12.97,12.98,16400.0,10.4479,10.456,10.4479,10.456,16400.0
2012-08-24 13:00:00,12.98,12.99,12.97,12.99,22700.0,10.456,10.464,10.4479,10.464,22700.0
2012-08-24 13:30:00,12.98,13.0,12.97,12.97,44600.0,10.456,10.4721,10.4479,10.4479,44600.0
2012-08-24 14:00:00,12.97,12.99,12.97,12.98,20000.0,10.4479,10.464,10.4479,10.456,20000.0
2012-08-24 14:30:00,12.98,12.99,12.97,12.97,21700.0,10.456,10.464,10.4479,10.4479,21700.0
2012-08-24 15:00:00,12.97,12.99,12.97,12.98,40500.0,10.4479,10.464,10.4479,10.456,40500.0
2012-08-24 15:30:00,12.97,12.99,12.94,12.95,97600.0,10.4479,10.464,10.4237,10.4318,97600.0
2012-08-27 09:30:00,13.0,13.0,12.87,12.96,23300.0,10.4721,10.4721,10.3674,10.4399,23300.0
2012-08-27 10:00:00,12.96,12.98,12.91,12.97,24700.0,10.4399,10.456,10.3996,10.4479,24700.0
2012-08-27 10:30:00,12.97,12.98,12.94,12.95,19200.0,10.4479,10.456,10.4237,10.4318,19200.0
2012-08-27 11:00:00,12.95,13.01,12.95,13.0,27100.0,10.4318,10.4801,10.4318,10.4721,27100.0
2012-08-27 11:30:00,13.0,13.0,12.99,12.99,13900.0,10.4721,10.4721,10.464,10.464,13900.0
2012-08-27 12:00:00,13.0,13.0,12.99,13.0,7700.0,10.4721,10.4721,10.464,10.4721,7700.0
2012-08-27 12:30:00,12.99,13.0,12.97,13.0,13000.0,10.464,10.4721,10.4479,10.4721,13000.0
2012-08-27 13:00:00,13.0,13.0,12.99,12.99,2000.0,10.4721,10.4721,10.464,10.464,2000.0
2012-08-27 13:30:00,13.0,13.0,12.98,13.0,11900.0,10.4721,10.4721,10.456,10.4721,11900.0
2012-08-27 14:00:00,13.0,13.0,12.99,12.99,6900.0,10.4721,10.4721,10.464,10.464,6900.0
2012-08-27 14:30:00,13.0,13.0,12.99,12.99,6300.0,10.4721,10.4721,10.464,10.464,6300.0
2012-08-27 15:00:00,13.0,13.0,12.97,12.97,45800.0,10.4721,10.4721,10.4479,10.4479,45800.0
2012-08-27 15:30:00,12.97,12.99,12.92,12.94,147800.0,10.4479,10.464,10.4076,10.4237,147800.0
2012-08-28 09:30:00,12.9,13.01,12.88,12.96,33700.0,10.3915,10.4801,10.3754,10.4399,33700.0
2012-08-28 10:00:00,12.96,13.01,12.96,13.0,58100.0,10.4399,10.4801,10.4399,10.4721,58100.0
2012-08-28 10:30:00,13.0,13.0,12.96,12.96,32100.0,10.4721,10.4721,10.4399,10.4399,32100.0
2012-08-28 11:00:00,12.96,13.0,12.96,13.0,33200.0,10.4399,10.4721,10.4399,10.4721,33200.0
2012-08-28 11:30:00,12.99,13.01,12.98,12.98,27000.0,10.464,10.4801,10.456,10.456,27000.0
2012-08-28 12:00:00,12.99,13.01,12.99,12.99,53800.0,10.464,10.4801,10.464,10.464,53800.0
2012-08-28 12:30:00,12.99,13.04,12.99,13.01,53900.0,10.464,10.5043,10.464,10.4801,53900.0
2012-08-28 13:00:00,13.01,13.02,12.99,13.0,21600.0,10.4801,10.4882,10.464,10.4721,21600.0
2012-08-28 13:30:00,13.0,13.02,12.99,12.99,54800.0,10.4721,10.4882,10.464,10.464,54800.0
2012-08-28 14:00:00,12.99,13.01,12.99,12.99,42400.0,10.464,10.4801,10.464,10.464,42400.0
2012-08-28 14:30:00,12.99,13.0,12.97,12.97,70500.0,10.464,10.4721,10.4479,10.4479,70500.0
2012-08-28 15:00:00,12.98,13.02,12.98,13.01,48900.0,10.456,10.4882,10.456,10.4801,48900.0
2012-08-28 15:30:00,13.01,13.05,13.0,13.01,104400.0,10.4801,10.5123,10.4721,10.4801,104400.0
2012-08-29 09:30:00,12.98,13.07,12.98,13.04,14600.0,10.456,10.5285,10.456,10.5043,14600.0
2012-08-29 10:00:00,13.03,13.05,13.0,13.01,8400.0,10.4962,10.5123,10.4721,10.4801,8400.0
2012-08-29 10:30:00,13.02,13.02,12.99,13.0,8400.0,10.4882,10.4882,10.464,10.4721,8400.0
2012-08-29 11:00:00,13.01,13.03,13.0,13.03,7800.0,10.4801,10.4962,10.4721,10.4962,7800.0
2012-08-29 11:30:00,13.03,13.08,13.02,13.05,26200.0,10.4962,10.5365,10.4882,10.5123,26200.0
2012-08-29 12:00:00,13.05,13.08,13.04,13.07,13900.0,10.5123,10.5365,10.5043,10.5285,13900.0
2012-08-29 12:30:00,13.07,13.08,13.07,13.08,3700.0,10.5285,10.5365,10.5285,10.5365,3700.0
2012-08-29 13:00:00,13.08,13.14,13.07,13.14,27300.0,10.5365,10.5848,10.5285,10.5848,27300.0
2012-08-29 13:30:00,13.13,13.17,13.13,13.13,21500.0,10.5768,10.609,10.5768,10.5768,21500.0
2012-08-29 14:00:00,13.14,13.14,13.13,13.13,7100.0,10.5848,10.5848,10.5768,10.5768,7100.0
2012-08-29 14:30:00,13.13,13.14,13.13,13.14,16700.0,10.5768,10.5848,10.5768,10.5848,16700.0
2012-08-29 15:00:00,13.13,13.14,13.13,13.13,18800.0,10.5768,10.5848,10.5768,10.5768,18800.0
2012-08-29 15:30:00,13.13,13.13,13.1,13.13,70600.0,10.5768,10.5768,10.5526,10.5768,70600.0
2012-08-30 09:30:00,13.06,13.09,13.04,13.04,8300.0,10.5204,10.5446,10.5043,10.5043,8300.0
2012-08-30 10:00:00,13.04,13.04,12.98,12.98,20900.0,10.5043,10.5043,10.456,10.456,20900.0
2012-08-30 10:30:00,12.98,13.0,12.97,12.99,30100.0,10.456,10.4721,10.4479,10.464,30100.0
2012-08-30 11:00:00,13.01,13.05,12.99,13.05,13500.0,10.4801,10.5123,10.464,10.5123,13500.0
2012-08-30 11:30:00,13.04,13.04,13.01,13.01,10200.0,10.5043,10.5043,10.4801,10.4801,10200.0
2012-08-30 12:00:00,13.01,13.02,13.0,13.0,13500.0,10.4801,10.4882,10.4721,10.4721,13500.0
2012-08-30 12:30:00,13.0,13.02,13.0,13.01,6400.0,10.4721,10.4882,10.4721,10.4801,6400.0
2012-08-30 13:00:00,13.02,13.02,12.99,12.99,7200.0,10.4882,10.4882,10.464,10.464,7200.0
2012-08-30 13:30:00,13.0,13.01,12.99,12.99,25900.0,10.4721,10.4801,10.464,10.464,25900.0
2012-08-30 14:00:00,12.99,13.02,12.99,13.01,28000.0,10.464,10.4882,10.464,10.4801,28000.0
2012-08-30 14:30:00,13.01,13.01,12.98,13.0,9600.0,10.4801,10.4801,10.456,10.4721,9600.0
2012-08-30 15:00:00,13.0,13.03,13.0,13.01,25300.0,10.4721,10.4962,10.4721,10.4801,25300.0
2012-08-30 15:30:00,13.01,13.04,12.99,12.99,67500.0,10.4801,10.5043,10.464,10.464,67500.0
2012-08-31 09:30:00,13.01,13.09,13.01,13.01,31100.0,10.4801,10.5446,10.4801,10.4801,31100.0
2012-08-31 10:00:00,13.01,13.02,12.92,13.01,36700.0,10.4801,10.4882,10.4076,10.4801,36700.0
2012-08-31 10:30:00,13.0,13.04,12.98,13.03,24700.0,10.4721,10.5043,10.456,10.4962,24700.0
2012-08-31 11:00:00,13.03,13.07,13.03,13.04,26000.0,10.4962,10.5285,10.4962,10.5043,26000.0
2012-08-31 11:30:00,13.04,13.04,12.96,12.96,16500.0,10.5043,10.5043,10.4399,10.4399,16500.0
2012-08-31 12:00:00,12.96,12.98,12.95,12.97,19500.0,10.4399,10.456,10.4318,10.4479,19500.0
2012-08-31 12:30:00,12.97,12.99,12.95,12.98,14100.0,10.4479,10.464,10.4318,10.456,14100.0
2012-08-31 13:00:00,12.98,12.99,12.95,12.95,26300.0,10.456,10.464,10.4318,10.4318,26300.0
2012-08-31 13:30:00,12.96,13.0,12.94,12.99,27600.0,10.4399,10.4721,10.4237,10.464,27600.0
2012-08-31 14:00:00,13.0,13.04,12.99,13.04,28000.0,10.4721,10.5043,10.464,10.5043,28000.0
2012-08-31 14:30:00,13.04,13.06,13.02,13.03,17500.0,10.5043,10.5204,10.4882,10.4962,17500.0
2012-08-31 15:00:00,13.02,13.06,13.01,13.06,33300.0,10.4882,10.5204,10.4801,10.5204,33300.0
2012-08-31 15:30:00,13.05,13.06,13.02,13.03,154000.0,10.5123,10.5204,10.4882,10.4962,154000.0
2012-09-04 09:30:00,13.06,13.1,13.06,13.09,21500.0,10.5204,10.5526,10.5204,10.5446,21500.0
2012-09-04 10:00:00,13.09,13.1,13.05,13.05,17500.0,10.5446,10.5526,10.5123,10.5123,17500.0
2012-09-04 10:30:00,13.05,13.07,13.02,13.03,39200.0,10.5123,10.5285,10.4882,10.4962,39200.0
2012-09-04 11:00:00,13.04,13.07,13.03,13.05,23700.0,10.5043,10.5285,10.4962,10.5123,23700.0
2012-09-04 11:30:00,13.05,13.07,13.04,13.07,16100.0,10.5123,10.5285,10.5043,10.5285,16100.0
2012-09-04 12:00:00,13.07,13.12,13.07,13.12,45500.0,10.5285,10.5687,10.5285,10.5687,45500.0
2012-09-04 12:30:00,13.11,13.2,13.11,13.2,65900.0,10.5607,10.6332,10.5607,10.6332,65900.0
2012-09-04 13:00:00,13.2,13.21,13.19,13.19,22100.0,10.6332,10.6412,10.6251,10.6251,22100.0
2012-09-04 13:30:00,13.2,13.25,13.2,13.25,94200.0,10.6332,10.6735,10.6332,10.6735,94200.0
2012-09-04 14:00:00,13.25,13.41,13.24,13.4,125000.0,10.6735,10.8023,10.6654,10.7943,125000.0
2012-09-04 14:30:00,13.4,13.49,13.4,13.49,84500.0,10.7943,10.8668,10.7943,10.8668,84500.0
2012-09-04 15:00:00,13.48,13.55,13.46,13.55,97100.0,10.8587,10.9151,10.8426,10.9151,97100.0
2012-09-04 15:30:00,13.55,13.56,13.43,13.48,192800.0,10.9151,10.9232,10.8185,10.8587,192800.0
2012-09-05 09:30:00,13.52,13.59,13.48,13.59,45000.0,10.891,10.9473,10.8587,10.9473,45000.0
2012-09-05 10:00:00,13.59,13.66,13.57,13.59,89000.0,10.9473,11.0037,10.9312,10.9473,89000.0
2012-09-05 10:30:00,13.6,13.61,13.5,13.5,46800.0,10.9554,10.9635,10.8748,10.8748,46800.0
2012-09-05 11:00:00,13.5,13.61,13.5,13.61,49600.0,10.8748,10.9635,10.8748,10.9635,49600.0
2012-09-05 11:30:00,13.61,13.61,13.57,13.58,28800.0,10.9635,10.9635,10.9312,10.9393,28800.0
2012-09-05 12:00:00,13.57,13.58,13.51,13.56,82100.0,10.9312,10.9393,10.8829,10.9232,82100.0
2012-09-05 12:30:00,13.56,13.56,13.53,13.53,34800.0,10.9232,10.9232,10.899,10.899,34800.0
2012-09-05 13:00:00,13.53,13.55,13.52,13.54,43000.0,10.899,10.9151,10.891,10.9071,43000.0
2012-09-05 13:30:00,13.55,13.59,13.52,13.58,96000.0,10.9151,10.9473,10.891,10.9393,96000.0
2012-09-05 14:00:00,13.58,13.64,13.57,13.64,67200.0,10.9393,10.9876,10.9312,10.9876,67200.0
2012-09-05 14:30:00,13.63,13.66,13.6,13.61,76700.0,10.9796,11.0037,10.9554,10.9635,76700.0
2012-09-05 15:00:00,13.61,13.61,13.53,13.6,96600.0,10.9635,10.9635,10.899,10.9554,96600.0
2012-09-05 15:30:00,13.6,13.62,13.55,13.62,231200.0,10.9554,10.9715,10.9151,10.9715,231200.0
2012-09-06 09:30:00,13.61,13.79,13.45,13.76,188800.0,10.9635,11.1085,10.8346,11.0843,188800.0
2012-09-06 10:00:00,13.75,13.9,13.74,13.82,105400.0,11.0762,11.1971,11.0682,11.1326,105400.0
2012-09-06 10:30:00,13.83,13.84,13.76,13.79,99900.0,11.1407,11.1487,11.0843,11.1085,99900.0
2012-09-06 11:00:00,13.79,13.82,13.75,13.78,215400.0,11.1085,11.1326,11.0762,11.1004,215400.0
2012-09-06 11:30:00,13.79,13.79,13.77,13.77,51800.0,11.1085,11.1085,11.0923,11.0923,51800.0
2012-09-06 12:00:00,13.77,13.81,13.74,13.75,54700.0,11.0923,11.1246,11.0682,11.0762,54700.0
2012-09-06 12:30:00,13.75,13.76,13.74,13.74,47300.0,11.0762,11.0843,11.0682,11.0682,47300.0
2012-09-06 13:00:00,13.74,13.78,13.74,13.75,34700.0,11.0682,11.1004,11.0682,11.0762,34700.0
2012-09-06 13:30:00,13.74,13.76,13.72,13.73,40400.0,11.0682,11.0843,11.0521,11.0601,40400.0
2012-09-06 14:00:00,13.73,13.74,13.69,13.7,73200.0,11.0601,11.0682,11.0279,11.036,73200.0
2012-09-06 14:30:00,13.69,13.72,13.64,13.64,102100.0,11.0279,11.0521,10.9876,10.9876,102100.0
2012-09-06 15:00:00,13.64,13.68,13.63,13.68,67200.0,10.9876,11.0198,10.9796,11.0198,67200.0
2012-09-06 15:30:00,13.68,13.7,13.62,13.67,205500.0,11.0198,11.036,10.9715,11.0118,205500.0
2012-09-07 09:30:00,13.66,13.73,13.58,13.68,26100.0,11.0037,11.0601,10.9393,11.0198,26100.0
2012-09-07 10:00:00,13.68,13.7,13.66,13.68,32900.0,11.0198,11.036,11.0037,11.0198,32900.0
2012-09-07 10:30:00,13.67,13.67,13.63,13.66,18800.0,11.0118,11.0118,10.9796,11.0037,18800.0
2012-09-07 11:00:00,13.66,13.67,13.6,13.62,38400.0,11.0037,11.0118,10.9554,10.9715,38400.0
2012-09-07 11:30:00,13.61,13.61,13.55,13.56,40200.0,10.9635,10.9635,10.9151,10.9232,40200.0
2012-09-07 12:00:00,13.56,13.58,13.55,13.56,29100.0,10.9232,10.9393,10.9151,10.9232,29100.0
2012-09-07 12:30:00,13.56,13.62,13.55,13.62,45400.0,10.9232,10.9715,10.9151,10.9715,45400.0
2012-09-07 13:00:00,13.61,13.64,13.6,13.63,28200.0,10.9635,10.9876,10.9554,10.9796,28200.0
2012-09-07 13:30:00,13.64,13.65,13.6,13.62,41100.0,10.9876,10.9957,10.9554,10.9715,41100.0
2012-09-07 14:00:00,13.62,13.66,13.6,13.6,46600.0,10.9715,11.0037,10.9554,10.9554,46600.0
2012-09-07 14:30:00,13.6,13.63,13.6,13.63,27000.0,10.9554,10.9796,10.9554,10.9796,27000.0
2012-09-07 15:00:00,13.63,13.63,13.57,13.57,56700.0,10.9796,10.9796,10.9312,10.9312,56700.0
2012-09-07 15:30:00,13.58,13.63,13.58,13.6,85400.0,10.9393,10.9796,10.9393,10.9554,85400.0
2012-09-10 09:30:00,13.38,13.6,13.32,13.59,64500.0,10.7782,10.9554,10.7298,10.9473,64500.0
2012-09-10 10:00:00,13.59,13.62,13.56,13.61,24900.0,10.9473,10.9715,10.9232,10.9635,24900.0
2012-09-10 10:30:00,13.61,13.61,13.55,13.56,31600.0,10.9635,10.9635,10.9151,10.9232,31600.0
2012-09-10 11:00:00,13.55,13.56,13.51,13.53,54300.0,10.9151,10.9232,10.8829,10.899,54300.0
2012-09-10 11:30:00,13.53,13.58,13.52,13.58,21200.0,10.899,10.9393,10.891,10.9393,21200.0
2012-09-10 12:00:00,13.57,13.59,13.56,13.57,19100.0,10.9312,10.9473,10.9232,10.9312,19100.0
2012-09-10 12:30:00,13.56,13.58,13.56,13.56,14100.0,10.9232,10.9393,10.9232,10.9232,14100.0
2012-09-10 13:00:00,13.56,13.58,13.54,13.58,52000.0,10.9232,10.9393,10.9071,10.9393,52000.0
2012-09-10 13:30:00,13.57,13.58,13.52,13.53,29100.0,10.9312,10.9393,10.891,10.899,29100.0
2012-09-10 14:00:00,13.53,13.54,13.51,13.51,28900.0,10.899,10.9071,10.8829,10.8829,28900.0
2012-09-10 14:30:00,13.51,13.53,13.51,13.53,24800.0,10.8829,10.899,10.8829,10.899,24800.0
2012-09-10 15:00:00,13.53,13.54,13.47,13.53,59000.0,10.899,10.9071,10.8507,10.899,59000.0
2012-09-10 15:30:00,13.52,13.54,13.5,13.52,89400.0,10.891,10.9071,10.8748,10.891,89400.0
2012-09-11 09:30:00,13.49,13.63,13.46,13.62,129400.0,10.8668,10.9796,10.8426,10.9715,129400.0
2012-09-11 10:00:00,13.62,13.69,13.62,13.67,38300.0,10.9715,11.0279,10.9715,11.0118,38300.0
2012-09-11 10:30:00,13.67,13.69,13.67,13.67,18800.0,11.0118,11.0279,11.0118,11.0118,18800.0
2012-09-11 11:00:00,13.67,13.67,13.64,13.65,33300.0,11.0118,11.0118,10.9876,10.9957,33300.0
2012-09-11 11:30:00,13.65,13.65,13.59,13.59,11600.0,10.9957,10.9957,10.9473,10.9473,11600.0
2012-09-11 12:00:00,13.6,13.6,13.53,13.53,18600.0,10.9554,10.9554,10.899,10.899,18600.0
2012-09-11 12:30:00,13.53,13.56,13.53,13.56,31600.0,10.899,10.9232,10.899,10.9232,31600.0
2012-09-11 13:00:00,13.56,13.59,13.56,13.59,27700.0,10.9232,10.9473,10.9232,10.9473,27700.0
2012-09-11 13:30:00,13.59,13.6,13.57,13.58,39100.0,10.9473,10.9554,10.9312,10.9393,39100.0
2012-09-11 14:00:00,13.59,13.59,13.56,13.57,40900.0,10.9473,10.9473,10.9232,10.9312,40900.0
2012-09-11 14:30:00,13.57,13.59,13.56,13.59,35300.0,10.9312,10.9473,10.9232,10.9473,35300.0
2012-09-11 15:00:00,13.59,13.61,13.58,13.61,28700.0,10.9473,10.9635,10.9393,10.9635,28700.0
2012-09-11 15:30:00,13.61,13.63,13.58,13.59,83600.0,10.9635,10.9796,10.9393,10.9473,83600.0
2012-09-12 09:30:00,13.61,13.64,13.53,13.6,27500.0,10.9635,10.9876,10.899,10.9554,27500.0
2012-09-12 10:00:00,13.6,13.61,13.56,13.56,17700.0,10.9554,10.9635,10.9232,10.9232,17700.0
2012-09-12 10:30:00,13.56,13.61,13.56,13.6,18700.0,10.9232,10.9635,10.9232,10.9554,18700.0
2012-09-12 11:00:00,13.6,13.67,13.6,13.66,23100.0,10.9554,11.0118,10.9554,11.0037,23100.0
2012-09-12 11:30:00,13.66,13.68,13.64,13.66,41600.0,11.0037,11.0198,10.9876,11.0037,41600.0
2012-09-12 12:00:00,13.66,13.68,13.64,13.66,40700.0,11.0037,11.0198,10.9876,11.0037,40700.0
2012-09-12 12:30:00,13.66,13.67,13.66,13.66,12600.0,11.0037,11.0118,11.0037,11.0037,12600.0
2012-09-12 13:00:00,13.66,13.67,13.64,13.65,15800.0,11.0037,11.0118,10.9876,10.9957,15800.0
2012-09-12 13:30:00,13.65,13.66,13.64,13.65,32200.0,10.9957,11.0037,10.9876,10.9957,32200.0
2012-09-12 14:00:00,13.66,13.66,13.6,13.63,33700.0,11.0037,11.0037,10.9554,10.9796,33700.0
2012-09-12 14:30:00,13.63,13.65,13.63,13.65,26900.0,10.9796,10.9957,10.9796,10.9957,26900.0
2012-09-12 15:00:00,13.65,13.66,13.61,13.65,48100.0,10.9957,11.0037,10.9635,10.9957,48100.0
2012-09-12 15:30:00,13.66,13.68,13.64,13.67,99900.0,11.0037,11.0198,10.9876,11.0118,99900.0
2012-09-13 09:30:00,13.58,13.68,13.53,13.67,38200.0,10.9393,11.0198,10.899,11.0118,38200.0
2012-09-13 10:00:00,13.67,13.69,13.65,13.65,20200.0,11.0118,11.0279,10.9957,10.9957,20200.0
2012-09-13 10:30:00,13.66,13.66,13.58,13.6,25400.0,11.0037,11.0037,10.9393,10.9554,25400.0
2012-09-13 11:00:00,13.6,13.67,13.59,13.66,14900.0,10.9554,11.0118,10.9473,11.0037,14900.0
2012-09-13 11:30:00,13.68,13.68,13.66,13.66,12300.0,11.0198,11.0198,11.0037,11.0037,12300.0
2012-09-13 12:00:00,13.66,13.66,13.6,13.6,18400.0,11.0037,11.0037,10.9554,10.9554,18400.0
2012-09-13 12:30:00,13.61,13.69,13.6,13.66,39900.0,10.9635,11.0279,10.9554,11.0037,39900.0
2012-09-13 13:00:00,13.67,13.69,13.64,13.69,43300.0,11.0118,11.0279,10.9876,11.0279,43300.0
2012-09-13 13:30:00,13.69,13.69,13.68,13.68,32600.0,11.0279,11.0279,11.0198,11.0198,32600.0
2012-09-13 14:00:00,13.68,13.69,13.68,13.68,73300.0,11.0198,11.0279,11.0198,11.0198,73300.0
2012-09-13 14:30:00,13.69,13.69,13.64,13.65,101000.0,11.0279,11.0279,10.9876,10.9957,101000.0
2012-09-13 15:00:00,13.65,13.67,13.65,13.67,67700.0,10.9957,11.0118,10.9957,11.0118,67700.0
2012-09-13 15:30:00,13.67,13.69,13.64,13.65,215900.0,11.0118,11.0279,10.9876,10.9957,215900.0
2012-09-14 09:30:00,13.56,13.83,13.56,13.81,46400.0,10.9232,11.1407,10.9232,11.1246,46400.0
2012-09-14 10:00:00,13.8,13.84,13.79,13.84,91700.0,11.1165,11.1487,11.1085,11.1487,91700.0
2012-09-14 10:30:00,13.85,13.9,13.84,13.87,59300.0,11.1568,11.1971,11.1487,11.1729,59300.0
2012-09-14 11:00:00,13.88,13.88,13.82,13.86,90000.0,11.181,11.181,11.1326,11.1648,90000.0
2012-09-14 11:30:00,13.86,13.92,13.85,13.89,34400.0,11.1648,11.2132,11.1568,11.189,34400.0
2012-09-14 12:00:00,13.9,13.9,13.84,13.85,31500.0,11.1971,11.1971,11.1487,11.1568,31500.0
2012-09-14 12:30:00,13.86,13.89,13.85,13.86,28400.0,11.1648,11.189,11.1568,11.1648,28400.0
2012-09-14 13:00:00,13.86,13.89,13.85,13.89,18400.0,11.1648,11.189,11.1568,11.189,18400.0
2012-09-14 13:30:00,13.89,13.96,13.89,13.96,29100.0,11.189,11.2454,11.189,11.2454,29100.0
2012-09-14 14:00:00,13.95,13.97,13.91,13.93,35600.0,11.2373,11.2534,11.2051,11.2212,35600.0
2012-09-14 14:30:00,13.93,13.96,13.9,13.96,40000.0,11.2212,11.2454,11.1971,11.2454,40000.0
2012-09-14 15:00:00,13.96,13.97,13.89,13.91,47800.0,11.2454,11.2534,11.189,11.2051,47800.0
2012-09-14 15:30:00,13.91,13.98,13.9,13.98,123800.0,11.2051,11.2615,11.1971,11.2615,123800.0
2012-09-17 09:30:00,13.94,13.94,13.84,13.84,24400.0,11.2293,11.2293,11.1487,11.1487,24400.0
2012-09-17 10:00:00,13.84,13.88,13.84,13.86,16800.0,11.1487,11.181,11.1487,11.1648,16800.0
2012-09-17 10:30:00,13.87,13.88,13.82,13.87,17200.0,11.1729,11.181,11.1326,11.1729,17200.0
2012-09-17 11:00:00,13.88,13.88,13.86,13.86,22100.0,11.181,11.181,11.1648,11.1648,22100.0
2012-09-17 11:30:00,13.86,13.86,13.84,13.85,7300.0,11.1648,11.1648,11.1487,11.1568,7300.0
2012-09-17 12:00:00,13.84,13.86,13.83,13.86,27000.0,11.1487,11.1648,11.1407,11.1648,27000.0
2012-09-17 12:30:00,13.86,13.87,13.78,13.84,49600.0,11.1648,11.1729,11.1004,11.1487,49600.0
2012-09-17 13:00:00,13.84,13.85,13.84,13.84,9100.0,11.1487,11.1568,11.1487,11.1487,9100.0
2012-09-17 13:30:00,13.84,13.85,13.84,13.85,13700.0,11.1487,11.1568,11.1487,11.1568,13700.0
2012-09-17 14:00:00,13.85,13.89,13.84,13.86,35700.0,11.1568,11.189,11.1487,11.1648,35700.0
2012-09-17 14:30:00,13.86,13.88,13.84,13.85,31400.0,11.1648,11.181,11.1487,11.1568,31400.0
2012-09-17 15:00:00,13.85,13.86,13.82,13.85,50700.0,11.1568,11.1648,11.1326,11.1568,50700.0
2012-09-17 15:30:00,13.85,13.85,13.79,13.8,171500.0,11.1568,11.1568,11.1085,11.1165,171500.0
2012-09-18 09:30:00,13.76,13.83,13.71,13.71,24100.0,11.0843,11.1407,11.044,11.044,24100.0
2012-09-18 10:00:00,13.71,13.75,13.71,13.72,18800.0,11.044,11.0762,11.044,11.0521,18800.0
2012-09-18 10:30:00,13.73,13.73,13.71,13.71,12000.0,11.0601,11.0601,11.044,11.044,12000.0
2012-09-18 11:00:00,13.72,13.74,13.71,13.73,21900.0,11.0521,11.0682,11.044,11.0601,21900.0
2012-09-18 11:30:00,13.73,13.73,13.69,13.71,20900.0,11.0601,11.0601,11.0279,11.044,20900.0
2012-09-18 12:00:00,13.72,13.72,13.66,13.71,25700.0,11.0521,11.0521,11.0037,11.044,25700.0
2012-09-18 12:30:00,13.71,13.73,13.7,13.71,28500.0,11.044,11.0601,11.036,11.044,28500.0
2012-09-18 13:00:00,13.72,13.74,13.68,13.73,34600.0,11.0521,11.0682,11.0198,11.0601,34600.0
2012-09-18 13:30:00,13.74,13.78,13.73,13.78,18200.0,11.0682,11.1004,11.0601,11.1004,18200.0
2012-09-18 14:00:00,13.78,13.79,13.77,13.79,16500.0,11.1004,11.1085,11.0923,11.1085,16500.0
2012-09-18 14:30:00,13.79,13.79,13.78,13.78,19300.0,11.1085,11.1085,11.1004,11.1004,19300.0
2012-09-18 15:00:00,13.79,13.79,13.78,13.79,34500.0,11.1085,11.1085,11.1004,11.1085,34500.0
2012-09-18 15:30:00,13.79,13.79,13.7,13.74,205700.0,11.1085,11.1085,11.036,11.0682,205700.0
2012-09-19 09:30:00,13.77,13.82,13.73,13.82,10900.0,11.0923,11.1326,11.0601,11.1326,10900.0
2012-09-19 10:00:00,13.83,13.84,13.72,13.72,15100.0,11.1407,11.1487,11.0521,11.0521,15100.0
2012-09-19 10:30:00,13.72,13.75,13.67,13.71,20900.0,11.0521,11.0762,11.0118,11.044,20900.0
2012-09-19 11:00:00,13.72,13.79,13.68,13.76,34200.0,11.0521,11.1085,11.0198,11.0843,34200.0
2012-09-19 11:30:00,13.76,13.77,13.74,13.76,14900.0,11.0843,11.0923,11.0682,11.0843,14900.0
2012-09-19 12:00:00,13.76,13.78,13.74,13.77,12900.0,11.0843,11.1004,11.0682,11.0923,12900.0
2012-09-19 12:30:00,13.77,13.77,13.72,13.74,25800.0,11.0923,11.0923,11.0521,11.0682,25800.0
2012-09-19 13:00:00,13.74,13.78,13.73,13.75,23500.0,11.0682,11.1004,11.0601,11.0762,23500.0
2012-09-19 13:30:00,13.76,13.77,13.74,13.76,20500.0,11.0843,11.0923,11.0682,11.0843,20500.0
2012-09-19 14:00:00,13.78,13.79,13.77,13.79,18200.0,11.1004,11.1085,11.0923,11.1085,18200.0
2012-09-19 14:30:00,13.79,13.83,13.77,13.83,19500.0,11.1085,11.1407,11.0923,11.1407,19500.0
2012-09-19 15:00:00,13.83,13.83,13.77,13.79,54000.0,11.1407,11.1407,11.0923,11.1085,54000.0
2012-09-19 15:30:00,13.79,13.79,13.76,13.78,52400.0,11.1085,11.1085,11.0843,11.1004,52400.0
2012-09-20 09:30:00,13.72,13.77,13.61,13.72,10100.0,11.0521,11.0923,10.9635,11.0521,10100.0
2012-09-20 10:00:00,13.72,13.74,13.66,13.68,20700.0,11.0521,11.0682,11.0037,11.0198,20700.0
2012-09-20 10:30:00,13.68,13.7,13.65,13.68,32800.0,11.0198,11.036,10.9957,11.0198,32800.0
2012-09-20 11:00:00,13.69,13.7,13.64,13.65,17300.0,11.0279,11.036,10.9876,10.9957,17300.0
2012-09-20 11:30:00,13.64,13.65,13.63,13.63,14300.0,10.9876,10.9957,10.9796,10.9796,14300.0
2012-09-20 12:00:00,13.63,13.63,13.61,13.61,24100.0,10.9796,10.9796,10.9635,10.9635,24100.0
2012-09-20 12:30:00,13.61,13.62,13.58,13.58,24900.0,10.9635,10.9715,10.9393,10.9393,24900.0
2012-09-20 13:00:00,13.58,13.59,13.57,13.57,20100.0,10.9393,10.9473,10.9312,10.9312,20100.0
2012-09-20 13:30:00,13.57,13.59,13.57,13.58,34800.0,10.9312,10.9473,10.9312,10.9393,34800.0
2012-09-20 14:00:00,13.58,13.61,13.58,13.6,39400.0,10.9393,10.9635,10.9393,10.9554,39400.0
2012-09-20 14:30:00,13.6,13.62,13.6,13.62,19900.0,10.9554,10.9715,10.9554,10.9715,19900.0
2012-09-20 15:00:00,13.61,13.62,13.59,13.62,41200.0,10.9635,10.9715,10.9473,10.9715,41200.0
2012-09-20 15:30:00,13.62,13.63,13.58,13.59,92600.0,10.9715,10.9796,10.9393,10.9473,92600.0
2012-09-21 09:30:00,13.71,13.86,13.66,13.81,412200.0,11.044,11.1648,11.0037,11.1246,412200.0
2012-09-21 10:00:00,13.81,13.81,13.76,13.77,15800.0,11.1246,11.1246,11.0843,11.0923,15800.0
2012-09-21 10:30:00,13.77,13.77,13.7,13.7,28500.0,11.0923,11.0923,11.036,11.036,28500.0
2012-09-21 11:00:00,13.71,13.76,13.7,13.73,22800.0,11.044,11.0843,11.036,11.0601,22800.0
2012-09-21 11:30:00,13.73,13.75,13.72,13.73,24400.0,11.0601,11.0762,11.0521,11.0601,24400.0
2012-09-21 12:00:00,13.73,13.74,13.69,13.7,19600.0,11.0601,11.0682,11.0279,11.036,19600.0
2012-09-21 12:30:00,13.71,13.74,13.7,13.71,40300.0,11.044,11.0682,11.036,11.044,40300.0
2012-09-21 13:00:00,13.71,13.74,13.7,13.72,38200.0,11.044,11.0682,11.036,11.0521,38200.0
2012-09-21 13:30:00,13.72,13.73,13.69,13.71,57900.0,11.0521,11.0601,11.0279,11.044,57900.0
2012-09-21 14:00:00,13.71,13.71,13.66,13.66,26500.0,11.044,11.044,11.0037,11.0037,26500.0
2012-09-21 14:30:00,13.65,13.67,13.64,13.66,36600.0,10.9957,11.0118,10.9876,11.0037,36600.0
2012-09-21 15:00:00,13.65,13.66,13.6,13.65,71900.0,10.9957,11.0037,10.9554,10.9957,71900.0
2012-09-21 15:30:00,13.65,13.65,13.57,13.58,179300.0,10.9957,10.9957,10.9312,10.9393,179300.0
2012-09-24 09:30:00,13.49,13.64,13.39,13.5,44800.0,10.8668,10.9876,10.7862,10.8748,44800.0
2012-09-24 10:00:00,13.52,13.55,13.5,13.52,20500.0,10.891,10.9151,10.8748,10.891,20500.0
2012-09-24 10:30:00,13.52,13.59,13.52,13.59,15400.0,10.891,10.9473,10.891,10.9473,15400.0
2012-09-24 11:00:00,13.58,13.59,13.52,13.54,21200.0,10.9393,10.9473,10.891,10.9071,21200.0
2012-09-24 11:30:00,13.54,13.56,13.51,13.53,44200.0,10.9071,10.9232,10.8829,10.899,44200.0
2012-09-24 12:00:00,13.53,13.59,13.53,13.58,14500.0,10.899,10.9473,10.899,10.9393,14500.0
2012-09-24 12:30:00,13.58,13.59,13.56,13.57,14300.0,10.9393,10.9473,10.9232,10.9312,14300.0
2012-09-24 13:00:00,13.56,13.57,13.54,13.54,19300.0,10.9232,10.9312,10.9071,10.9071,19300.0
2012-09-24 13:30:00,13.54,13.54,13.53,13.54,14700.0,10.9071,10.9071,10.899,10.9071,14700.0
2012-09-24 14:00:00,13.54,13.64,13.54,13.62,71100.0,10.9071,10.9876,10.9071,10.9715,71100.0
2012-09-24 14:30:00,13.63,13.65,13.58,13.58,53900.0,10.9796,10.9957,10.9393,10.9393,53900.0
2012-09-24 15:00:00,13.59,13.59,13.49,13.5,109600.0,10.9473,10.9473,10.8668,10.8748,109600.0
2012-09-24 15:30:00,13.51,13.53,13.46,13.49,126300.0,10.8829,10.899,10.8426,10.8668,126300.0
2012-09-25 09:30:00,13.56,13.59,13.47,13.5,17200.0,10.9232,10.9473,10.8507,10.8748,17200.0
2012-09-25 10:00:00,13.5,13.57,13.5,13.55,23300.0,10.8748,10.9312,10.8748,10.9151,23300.0
2012-09-25 10:30:00,13.55,13.56,13.53,13.53,9900.0,10.9151,10.9232,10.899,10.899,9900.0
2012-09-25 11:00:00,13.54,13.54,13.5,13.5,28500.0,10.9071,10.9071,10.8748,10.8748,28500.0
2012-09-25 11:30:00,13.5,13.5,13.49,13.5,17900.0,10.8748,10.8748,10.8668,10.8748,17900.0
2012-09-25 12:00:00,13.5,13.5,13.44,13.45,32000.0,10.8748,10.8748,10.8265,10.8346,32000.0
2012-09-25 12:30:00,13.45,13.47,13.42,13.47,24700.0,10.8346,10.8507,10.8104,10.8507,24700.0
2012-09-25 13:00:00,13.47,13.47,13.42,13.43,16100.0,10.8507,10.8507,10.8104,10.8185,16100.0
2012-09-25 13:30:00,13.43,13.49,13.42,13.49,33000.0,10.8185,10.8668,10.8104,10.8668,33000.0
2012-09-25 14:00:00,13.49,13.51,13.49,13.5,35400.0,10.8668,10.8829,10.8668,10.8748,35400.0
2012-09-25 14:30:00,13.5,13.51,13.47,13.47,38300.0,10.8748,10.8829,10.8507,10.8507,38300.0
2012-09-25 15:00:00,13.47,13.48,13.39,13.41,45000.0,10.8507,10.8587,10.7862,10.8023,45000.0
2012-09-25 15:30:00,13.41,13.43,13.34,13.35,139300.0,10.8023,10.8185,10.746,10.754,139300.0
2012-09-26 09:30:00,13.38,13.45,13.29,13.38,47400.0,10.7782,10.8346,10.7057,10.7782,47400.0
2012-09-26 10:00:00,13.38,13.42,13.37,13.38,22200.0,10.7782,10.8104,10.7701,10.7782,22200.0
2012-09-26 10:30:00,13.37,13.44,13.37,13.44,83000.0,10.7701,10.8265,10.7701,10.8265,83000.0
2012-09-26 11:00:00,13.43,13.51,13.43,13.49,45500.0,10.8185,10.8829,10.8185,10.8668,45500.0
2012-09-26 11:30:00,13.49,13.6,13.48,13.58,60900.0,10.8668,10.9554,10.8587,10.9393,60900.0
2012-09-26 12:00:00,13.59,13.6,13.58,13.6,43700.0,10.9473,10.9554,10.9393,10.9554,43700.0
2012-09-26 12:30:00,13.59,13.6,13.55,13.59,30400.0,10.9473,10.9554,10.9151,10.9473,30400.0
2012-09-26 13:00:00,13.58,13.6,13.54,13.54,45900.0,10.9393,10.9554,10.9071,10.9071,45900.0
2012-09-26 13:30:00,13.53,13.54,13.47,13.48,35800.0,10.899,10.9071,10.8507,10.8587,35800.0
2012-09-26 14:00:00,13.48,13.5,13.44,13.44,37600.0,10.8587,10.8748,10.8265,10.8265,37600.0
2012-09-26 14:30:00,13.45,13.45,13.38,13.41,42200.0,10.8346,10.8346,10.7782,10.8023,42200.0
2012-09-26 15:00:00,13.42,13.44,13.39,13.42,51400.0,10.8104,10.8265,10.7862,10.8104,51400.0
2012-09-26 15:30:00,13.42,13.44,13.4,13.42,113400.0,10.8104,10.8265,10.7943,10.8104,113400.0
2012-09-27 09:30:00,13.49,13.54,13.47,13.47,7900.0,10.8668,10.9071,10.8507,10.8507,7900.0
2012-09-27 10:00:00,13.48,13.49,13.41,13.49,13200.0,10.8587,10.8668,10.8023,10.8668,13200.0
2012-09-27 10:30:00,13.48,13.53,13.47,13.51,21400.0,10.8587,10.899,10.8507,10.8829,21400.0
2012-09-27 11:00:00,13.52,13.52,13.5,13.51,22500.0,10.891,10.891,10.8748,10.8829,22500.0
2012-09-27 11:30:00,13.5,13.59,13.5,13.59,54200.0,10.8748,10.9473,10.8748,10.9473,54200.0
2012-09-27 12:00:00,13.59,13.59,13.55,13.59,22400.0,10.9473,10.9473,10.9151,10.9473,22400.0
2012-09-27 12:30:00,13.57,13.6,13.57,13.6,24000.0,10.9312,10.9554,10.9312,10.9554,24000.0
2012-09-27 13:00:00,13.6,13.65,13.58,13.6,31100.0,10.9554,10.9957,10.9393,10.9554,31100.0
2012-09-27 13:30:00,13.6,13.64,13.59,13.63,11700.0,10.9554,10.9876,10.9473,10.9796,11700.0
2012-09-27 14:00:00,13.64,13.64,13.63,13.63,15300.0,10.9876,10.9876,10.9796,10.9796,15300.0
2012-09-27 14:30:00,13.63,13.65,13.63,13.64,18700.0,10.9796,10.9957,10.9796,10.9876,18700.0
2012-09-27 15:00:00,13.64,13.65,13.62,13.62,38000.0,10.9876,10.9957,10.9715,10.9715,38000.0
2012-09-27 15:30:00,13.63,13.65,13.59,13.61,167500.0,10.9796,10.9957,10.9473,10.9635,167500.0
2012-09-28 09:30:00,13.52,13.6,13.45,13.49,24900.0,10.891,10.9554,10.8346,10.8668,24900.0
2012-09-28 10:00:00,13.5,13.53,13.48,13.49,23400.0,10.8748,10.899,10.8587,10.8668,23400.0
2012-09-28 10:30:00,13.49,13.5,13.44,13.45,31700.0,10.8668,10.8748,10.8265,10.8346,31700.0
2012-09-28 11:00:00,13.45,13.49,13.45,13.47,16200.0,10.8346,10.8668,10.8346,10.8507,16200.0
2012-09-28 11:30:00,13.47,13.51,13.46,13.5,24800.0,10.8507,10.8829,10.8426,10.8748,24800.0
2012-09-28 12:00:00,13.5,13.51,13.48,13.49,33500.0,10.8748,10.8829,10.8587,10.8668,33500.0
2012-09-28 12:30:00,13.48,13.49,13.45,13.45,24600.0,10.8587,10.8668,10.8346,10.8346,24600.0
2012-09-28 13:00:00,13.45,13.5,13.44,13.5,25800.0,10.8346,10.8748,10.8265,10.8748,25800.0
2012-09-28 13:30:00,13.5,13.6,13.49,13.5,67600.0,10.8748,10.9554,10.8668,10.8748,67600.0
2012-09-28 14:00:00,13.5,13.54,13.49,13.54,28800.0,10.8748,10.9071,10.8668,10.9071,28800.0
2012-09-28 14:30:00,13.53,13.61,13.53,13.6,33300.0,10.899,10.9635,10.899,10.9554,33300.0
2012-09-28 15:00:00,13.6,13.6,13.48,13.48,86100.0,10.9554,10.9554,10.8587,10.8587,86100.0
2012-09-28 15:30:00,13.48,13.55,13.46,13.46,154500.0,10.8587,10.9151,10.8426,10.8426,154500.0
2012-10-01 09:30:00,13.47,13.54,13.42,13.44,101100.0,10.8507,10.9071,10.8104,10.8265,101100.0
2012-10-01 10:00:00,13.45,13.5,13.45,13.48,41200.0,10.8346,10.8748,10.8346,10.8587,41200.0
2012-10-01 10:30:00,13.48,13.49,13.41,13.41,51900.0,10.8587,10.8668,10.8023,10.8023,51900.0
2012-10-01 11:00:00,13.42,13.44,13.39,13.39,36700.0,10.8104,10.8265,10.7862,10.7862,36700.0
2012-10-01 11:30:00,13.39,13.43,13.38,13.39,59000.0,10.7862,10.8185,10.7782,10.7862,59000.0
2012-10-01 12:00:00,13.39,13.4,13.38,13.39,34700.0,10.7862,10.7943,10.7782,10.7862,34700.0
2012-10-01 12:30:00,13.39,13.4,13.29,13.29,57500.0,10.7862,10.7943,10.7057,10.7057,57500.0
2012-10-01 13:00:00,13.29,13.3,13.2,13.3,68200.0,10.7057,10.7137,10.6332,10.7137,68200.0
2012-10-01 13:30:00,13.3,13.33,13.24,13.32,58300.0,10.7137,10.7379,10.6654,10.7298,58300.0
2012-10-01 14:00:00,13.32,13.4,13.32,13.39,21200.0,10.7298,10.7943,10.7298,10.7862,21200.0
2012-10-01 14:30:00,13.4,13.43,13.39,13.43,29700.0,10.7943,10.8185,10.7862,10.8185,29700.0
2012-10-01 15:00:00,13.43,13.43,13.35,13.38,44500.0,10.8185,10.8185,10.754,10.7782,44500.0
2012-10-01 15:30:00,13.37,13.45,13.37,13.43,170700.0,10.7701,10.8346,10.7701,10.8185,170700.0
2012-10-02 09:30:00,13.44,13.56,13.42,13.54,24800.0,10.8265,10.9232,10.8104,10.9071,24800.0
2012-10-02 10:00:00,13.53,13.53,13.46,13.51,16800.0,10.899,10.899,10.8426,10.8829,16800.0
2012-10-02 10:30:00,13.52,13.56,13.49,13.5,29900.0,10.891,10.9232,10.8668,10.8748,29900.0
2012-10-02 11:00:00,13.49,13.53,13.49,13.53,16300.0,10.8668,10.899,10.8668,10.899,16300.0
2012-10-02 11:30:00,13.52,13.56,13.46,13.47,48100.0,10.891,10.9232,10.8426,10.8507,48100.0
2012-10-02 12:00:00,13.47,13.52,13.46,13.51,24300.0,10.8507,10.891,10.8426,10.8829,24300.0
2012-10-02 12:30:00,13.51,13.52,13.49,13.5,6700.0,10.8829,10.891,10.8668,10.8748,6700.0
2012-10-02 13:00:00,13.5,13.53,13.5,13.51,11400.0,10.8748,10.899,10.8748,10.8829,11400.0
2012-10-02 13:30:00,13.52,13.54,13.49,13.49,25000.0,10.891,10.9071,10.8668,10.8668,25000.0
2012-10-02 14:00:00,13.49,13.51,13.46,13.49,43400.0,10.8668,10.8829,10.8426,10.8668,43400.0
2012-10-02 14:30:00,13.48,13.53,13.48,13.52,21800.0,10.8587,10.899,10.8587,10.891,21800.0
2012-10-02 15:00:00,13.52,13.55,13.52,13.55,24000.0,10.891,10.9151,10.891,10.9151,24000.0
2012-10-02 15:30:00,13.55,13.56,13.53,13.55,84900.0,10.9151,10.9232,10.899,10.9151,84900.0
2012-10-03 09:30:00,13.55,13.61,13.52,13.56,14800.0,10.9151,10.9635,10.891,10.9232,14800.0
2012-10-03 10:00:00,13.56,13.6,13.52,13.59,14600.0,10.9232,10.9554,10.891,10.9473,14600.0
2012-10-03 10:30:00,13.59,13.61,13.56,13.57,9100.0,10.9473,10.9635,10.9232,10.9312,9100.0
2012-10-03 11:00:00,13.57,13.64,13.57,13.62,13000.0,10.9312,10.9876,10.9312,10.9715,13000.0
2012-10-03 11:30:00,13.62,13.69,13.62,13.66,16600.0,10.9715,11.0279,10.9715,11.0037,16600.0
2012-10-03 12:00:00,13.66,13.67,13.63,13.65,14600.0,11.0037,11.0118,10.9796,10.9957,14600.0
2012-10-03 12:30:00,13.66,13.67,13.64,13.64,13500.0,11.0037,11.0118,10.9876,10.9876,13500.0
2012-10-03 13:00:00,13.65,13.68,13.64,13.68,15200.0,10.9957,11.0198,10.9876,11.0198,15200.0
2012-10-03 13:30:00,13.67,13.68,13.6,13.67,25800.0,11.0118,11.0198,10.9554,11.0118,25800.0
2012-10-03 14:00:00,13.67,13.67,13.6,13.6,30400.0,11.0118,11.0118,10.9554,10.9554,30400.0
2012-10-03 14:30:00,13.6,13.62,13.57,13.59,38200.0,10.9554,10.9715,10.9312,10.9473,38200.0
2012-10-03 15:00:00,13.59,13.62,13.54,13.61,38900.0,10.9473,10.9715,10.9071,10.9635,38900.0
2012-10-03 15:30:00,13.6,13.61,13.56,13.59,60800.0,10.9554,10.9635,10.9232,10.9473,60800.0
2012-10-04 09:30:00,13.64,13.65,13.59,13.63,18700.0,10.9876,10.9957,10.9473,10.9796,18700.0
2012-10-04 10:00:00,13.61,13.72,13.61,13.7,10100.0,10.9635,11.0521,10.9635,11.036,10100.0
2012-10-04 10:30:00,13.69,13.69,13.61,13.61,20500.0,11.0279,11.0279,10.9635,10.9635,20500.0
2012-10-04 11:00:00,13.61,13.61,13.57,13.6,19700.0,10.9635,10.9635,10.9312,10.9554,19700.0
2012-10-04 11:30:00,13.59,13.63,13.58,13.63,11000.0,10.9473,10.9796,10.9393,10.9796,11000.0
2012-10-04 12:00:00,13.63,13.69,13.63,13.67,18400.0,10.9796,11.0279,10.9796,11.0118,18400.0
2012-10-04 12:30:00,13.67,13.69,13.67,13.69,9300.0,11.0118,11.0279,11.0118,11.0279,9300.0
2012-10-04 13:00:00,13.68,13.7,13.67,13.68,11100.0,11.0198,11.036,11.0118,11.0198,11100.0
2012-10-04 13:30:00,13.68,13.71,13.67,13.68,25600.0,11.0198,11.044,11.0118,11.0198,25600.0
2012-10-04 14:00:00,13.68,13.69,13.64,13.65,15600.0,11.0198,11.0279,10.9876,10.9957,15600.0
2012-10-04 14:30:00,13.65,13.69,13.65,13.66,18900.0,10.9957,11.0279,10.9957,11.0037,18900.0
2012-10-04 15:00:00,13.66,13.7,13.66,13.68,29600.0,11.0037,11.036,11.0037,11.0198,29600.0
2012-10-04 15:30:00,13.68,13.76,13.68,13.75,115500.0,11.0198,11.0843,11.0198,11.0762,115500.0
2012-10-05 09:30:00,13.82,13.88,13.78,13.8,16100.0,11.1326,11.181,11.1004,11.1165,16100.0
2012-10-05 10:00:00,13.8,13.88,13.78,13.86,30100.0,11.1165,11.181,11.1004,11.1648,30100.0
2012-10-05 10:30:00,13.86,13.89,13.83,13.83,20800.0,11.1648,11.189,11.1407,11.1407,20800.0
2012-10-05 11:00:00,13.83,13.84,13.81,13.82,16900.0,11.1407,11.1487,11.1246,11.1326,16900.0
2012-10-05 11:30:00,13.82,13.84,13.81,13.83,19600.0,11.1326,11.1487,11.1246,11.1407,19600.0
2012-10-05 12:00:00,13.84,13.88,13.83,13.86,19800.0,11.1487,11.181,11.1407,11.1648,19800.0
2012-10-05 12:30:00,13.86,13.87,13.84,13.84,15800.0,11.1648,11.1729,11.1487,11.1487,15800.0
2012-10-05 13:00:00,13.85,13.87,13.83,13.84,17100.0,11.1568,11.1729,11.1407,11.1487,17100.0
2012-10-05 13:30:00,13.84,13.85,13.8,13.81,8500.0,11.1487,11.1568,11.1165,11.1246,8500.0
2012-10-05 14:00:00,13.8,13.81,13.79,13.8,16300.0,11.1165,11.1246,11.1085,11.1165,16300.0
2012-10-05 14:30:00,13.8,13.8,13.74,13.74,11400.0,11.1165,11.1165,11.0682,11.0682,11400.0
2012-10-05 15:00:00,13.75,13.78,13.71,13.76,28500.0,11.0762,11.1004,11.044,11.0843,28500.0
2012-10-05 15:30:00,13.76,13.77,13.71,13.75,58500.0,11.0843,11.0923,11.044,11.0762,58500.0
2012-10-08 09:30:00,13.69,13.72,13.56,13.7,20300.0,11.0279,11.0521,10.9232,11.036,20300.0
2012-10-08 10:00:00,13.71,13.73,13.69,13.7,10400.0,11.044,11.0601,11.0279,11.036,10400.0
2012-10-08 10:30:00,13.7,13.76,13.7,13.73,20800.0,11.036,11.0843,11.036,11.0601,20800.0
2012-10-08 11:00:00,13.73,13.74,13.68,13.69,31700.0,11.0601,11.0682,11.0198,11.0279,31700.0
2012-10-08 11:30:00,13.69,13.72,13.64,13.71,41800.0,11.0279,11.0521,10.9876,11.044,41800.0
2012-10-08 12:00:00,13.71,13.74,13.71,13.74,10400.0,11.044,11.0682,11.044,11.0682,10400.0
2012-10-08 12:30:00,13.74,13.79,13.73,13.79,8900.0,11.0682,11.1085,11.0601,11.1085,8900.0
2012-10-08 13:00:00,13.79,13.8,13.76,13.78,14700.0,11.1085,11.1165,11.0843,11.1004,14700.0
2012-10-08 13:30:00,13.78,13.8,13.77,13.78,15700.0,11.1004,11.1165,11.0923,11.1004,15700.0
2012-10-08 14:00:00,13.78,13.78,13.73,13.75,13500.0,11.1004,11.1004,11.0601,11.0762,13500.0
2012-10-08 14:30:00,13.74,13.75,13.71,13.71,14300.0,11.0682,11.0762,11.044,11.044,14300.0
2012-10-08 15:00:00,13.71,13.76,13.71,13.76,34300.0,11.044,11.0843,11.044,11.0843,34300.0
2012-10-08 15:30:00,13.75,13.77,13.74,13.74,52300.0,11.0762,11.0923,11.0682,11.0682,52300.0
2012-10-09 09:30:00,13.72,13.73,13.66,13.66,10800.0,11.0521,11.0601,11.0037,11.0037,10800.0
2012-10-09 10:00:00,13.66,13.68,13.62,13.66,20100.0,11.0037,11.0198,10.9715,11.0037,20100.0
2012-10-09 10:30:00,13.66,13.67,13.52,13.52,32300.0,11.0037,11.0118,10.891,10.891,32300.0
2012-10-09 11:00:00,13.52,13.52,13.45,13.46,32000.0,10.891,10.891,10.8346,10.8426,32000.0
2012-10-09 11:30:00,13.46,13.51,13.46,13.48,16700.0,10.8426,10.8829,10.8426,10.8587,16700.0
2012-10-09 12:00:00,13.48,13.54,13.47,13.49,19900.0,10.8587,10.9071,10.8507,10.8668,19900.0
2012-10-09 12:30:00,13.49,13.51,13.46,13.49,19300.0,10.8668,10.8829,10.8426,10.8668,19300.0
2012-10-09 13:00:00,13.5,13.52,13.5,13.5,11900.0,10.8748,10.891,10.8748,10.8748,11900.0
2012-10-09 13:30:00,13.5,13.52,13.47,13.5,38300.0,10.8748,10.891,10.8507,10.8748,38300.0
2012-10-09 14:00:00,13.51,13.56,13.49,13.56,20100.0,10.8829,10.9232,10.8668,10.9232,20100.0
2012-10-09 14:30:00,13.56,13.61,13.51,13.61,51100.0,10.9232,10.9635,10.8829,10.9635,51100.0
2012-10-09 15:00:00,13.61,13.62,13.5,13.53,81600.0,10.9635,10.9715,10.8748,10.899,81600.0
2012-10-09 15:30:00,13.52,13.54,13.49,13.5,83700.0,10.891,10.9071,10.8668,10.8748,83700.0
2012-10-10 09:30:00,13.49,13.56,13.47,13.48,20000.0,10.8668,10.9232,10.8507,10.8587,20000.0
2012-10-10 10:00:00,13.49,13.61,13.49,13.61,22000.0,10.8668,10.9635,10.8668,10.9635,22000.0
2012-10-10 10:30:00,13.61,13.61,13.52,13.56,13000.0,10.9635,10.9635,10.891,10.9232,13000.0
2012-10-10 11:00:00,13.55,13.58,13.54,13.55,15800.0,10.9151,10.9393,10.9071,10.9151,15800.0
2012-10-10 11:30:00,13.55,13.56,13.5,13.5,15100.0,10.9151,10.9232,10.8748,10.8748,15100.0
2012-10-10 12:00:00,13.51,13.52,13.5,13.51,24900.0,10.8829,10.891,10.8748,10.8829,24900.0
2012-10-10 12:30:00,13.51,13.52,13.5,13.5,24700.0,10.8829,10.891,10.8748,10.8748,24700.0
2012-10-10 13:00:00,13.51,13.51,13.5,13.5,11100.0,10.8829,10.8829,10.8748,10.8748,11100.0
2012-10-10 13:30:00,13.5,13.51,13.5,13.51,25300.0,10.8748,10.8829,10.8748,10.8829,25300.0
2012-10-10 14:00:00,13.51,13.54,13.5,13.54,25600.0,10.8829,10.9071,10.8748,10.9071,25600.0
2012-10-10 14:30:00,13.54,13.54,13.53,13.53,37700.0,10.9071,10.9071,10.899,10.899,37700.0
2012-10-10 15:00:00,13.53,13.56,13.51,13.53,50300.0,10.899,10.9232,10.8829,10.899,50300.0
2012-10-10 15:30:00,13.53,13.55,13.52,13.55,96600.0,10.899,10.9151,10.891,10.9151,96600.0
2012-10-11 09:30:00,13.52,13.63,13.46,13.56,28500.0,10.939,11.028,10.8904,10.9713,28500.0
2012-10-11 10:00:00,13.57,13.65,13.57,13.64,32300.0,10.9794,11.0442,10.9794,11.0361,32300.0
2012-10-11 10:30:00,13.64,13.66,13.61,13.65,31100.0,11.0361,11.0522,11.0118,11.0442,31100.0
2012-10-11 11:00:00,13.66,13.66,13.64,13.65,10500.0,11.0522,11.0522,11.0361,11.0442,10500.0
2012-10-11 11:30:00,13.65,13.66,13.57,13.58,36800.0,11.0442,11.0522,10.9794,10.9875,36800.0
2012-10-11 12:00:00,13.58,13.6,13.56,13.59,13000.0,10.9875,11.0037,10.9713,10.9956,13000.0
2012-10-11 12:30:00,13.58,13.62,13.58,13.6,23500.0,10.9875,11.0199,10.9875,11.0037,23500.0
2012-10-11 13:00:00,13.6,13.61,13.58,13.6,23300.0,11.0037,11.0118,10.9875,11.0037,23300.0
2012-10-11 13:30:00,13.59,13.61,13.55,13.56,37200.0,10.9956,11.0118,10.9632,10.9713,37200.0
2012-10-11 14:00:00,13.56,13.6,13.55,13.58,15000.0,10.9713,11.0037,10.9632,10.9875,15000.0
2012-10-11 14:30:00,13.58,13.6,13.57,13.59,21800.0,10.9875,11.0037,10.9794,10.9956,21800.0
2012-10-11 15:00:00,13.59,13.65,13.59,13.65,40000.0,10.9956,11.0442,10.9956,11.0442,40000.0
2012-10-11 15:30:00,13.64,13.66,13.61,13.61,102300.0,11.0361,11.0522,11.0118,11.0118,102300.0
2012-10-12 09:30:00,13.6,13.65,13.51,13.53,32000.0,11.0037,11.0442,10.9309,10.9471,32000.0
2012-10-12 10:00:00,13.54,13.54,13.46,13.46,25900.0,10.9551,10.9551,10.8904,10.8904,25900.0
2012-10-12 10:30:00,13.46,13.47,13.42,13.43,25100.0,10.8904,10.8985,10.8581,10.8661,25100.0
2012-10-12 11:00:00,13.43,13.51,13.43,13.51,38300.0,10.8661,10.9309,10.8661,10.9309,38300.0
2012-10-12 11:30:00,13.51,13.51,13.47,13.49,50900.0,10.9309,10.9309,10.8985,10.9147,50900.0
2012-10-12 12:00:00,13.49,13.54,13.48,13.53,28500.0,10.9147,10.9551,10.9066,10.9471,28500.0
2012-10-12 12:30:00,13.52,13.55,13.5,13.52,13900.0,10.939,10.9632,10.9228,10.939,13900.0
2012-10-12 13:00:00,13.52,13.53,13.49,13.51,11200.0,10.939,10.9471,10.9147,10.9309,11200.0
2012-10-12 13:30:00,13.51,13.51,13.48,13.51,22700.0,10.9309,10.9309,10.9066,10.9309,22700.0
2012-10-12 14:00:00,13.51,13.51,13.49,13.5,13800.0,10.9309,10.9309,10.9147,10.9228,13800.0
2012-10-12 14:30:00,13.51,13.58,13.51,13.57,23300.0,10.9309,10.9875,10.9309,10.9794,23300.0
2012-10-12 15:00:00,13.57,13.58,13.54,13.55,29100.0,10.9794,10.9875,10.9551,10.9632,29100.0
2012-10-12 15:30:00,13.55,13.57,13.52,13.55,70500.0,10.9632,10.9794,10.939,10.9632,70500.0
2012-10-15 09:30:00,13.62,13.75,13.62,13.7,37800.0,11.0199,11.1251,11.0199,11.0846,37800.0
2012-10-15 10:00:00,13.69,13.69,13.57,13.63,48400.0,11.0765,11.0765,10.9794,11.028,48400.0
2012-10-15 10:30:00,13.63,13.75,13.61,13.75,29200.0,11.028,11.1251,11.0118,11.1251,29200.0
2012-10-15 11:00:00,13.75,13.79,13.74,13.78,28800.0,11.1251,11.1574,11.117,11.1493,28800.0
2012-10-15 11:30:00,13.77,13.81,13.74,13.75,39100.0,11.1412,11.1736,11.117,11.1251,39100.0
2012-10-15 12:00:00,13.76,13.82,13.74,13.82,31700.0,11.1332,11.1817,11.117,11.1817,31700.0
2012-10-15 12:30:00,13.82,13.85,13.81,13.84,24700.0,11.1817,11.206,11.1736,11.1979,24700.0
2012-10-15 13:00:00,13.85,13.88,13.84,13.84,37600.0,11.206,11.2302,11.1979,11.1979,37600.0
2012-10-15 13:30:00,13.84,13.84,13.8,13.8,15500.0,11.1979,11.1979,11.1655,11.1655,15500.0
2012-10-15 14:00:00,13.81,13.82,13.77,13.77,26000.0,11.1736,11.1817,11.1412,11.1412,26000.0
2012-10-15 14:30:00,13.77,13.8,13.74,13.8,45400.0,11.1412,11.1655,11.117,11.1655,45400.0
2012-10-15 15:00:00,13.8,13.85,13.78,13.78,38500.0,11.1655,11.206,11.1493,11.1493,38500.0
2012-10-15 15:30:00,13.79,13.84,13.79,13.84,95400.0,11.1574,11.1979,11.1574,11.1979,95400.0
2012-10-16 09:30:00,13.92,14.0,13.86,13.99,27500.0,11.2626,11.3273,11.2141,11.3192,27500.0
2012-10-16 10:00:00,13.98,13.98,13.93,13.98,18300.0,11.3112,11.3112,11.2707,11.3112,18300.0
2012-10-16 10:30:00,13.99,13.99,13.97,13.97,19300.0,11.3192,11.3192,11.3031,11.3031,19300.0
2012-10-16 11:00:00,13.98,13.99,13.97,13.98,19000.0,11.3112,11.3192,11.3031,11.3112,19000.0
2012-10-16 11:30:00,13.99,13.99,13.87,13.93,34600.0,11.3192,11.3192,11.2222,11.2707,34600.0
2012-10-16 12:00:00,13.93,13.97,13.92,13.92,19800.0,11.2707,11.3031,11.2626,11.2626,19800.0
2012-10-16 12:30:00,13.92,13.93,13.92,13.93,14600.0,11.2626,11.2707,11.2626,11.2707,14600.0
2012-10-16 13:00:00,13.93,13.94,13.92,13.94,11900.0,11.2707,11.2788,11.2626,11.2788,11900.0
2012-10-16 13:30:00,13.94,13.94,13.86,13.86,30300.0,11.2788,11.2788,11.2141,11.2141,30300.0
2012-10-16 14:00:00,13.86,13.87,13.86,13.87,14300.0,11.2141,11.2222,11.2141,11.2222,14300.0
2012-10-16 14:30:00,13.87,13.93,13.86,13.88,27300.0,11.2222,11.2707,11.2141,11.2302,27300.0
2012-10-16 15:00:00,13.89,13.91,13.88,13.89,58400.0,11.2383,11.2545,11.2302,11.2383,58400.0
2012-10-16 15:30:00,13.89,13.9,13.83,13.88,104000.0,11.2383,11.2464,11.1898,11.2302,104000.0
2012-10-17 09:30:00,13.86,13.96,13.82,13.96,13800.0,11.2141,11.295,11.1817,11.295,13800.0
2012-10-17 10:00:00,13.95,13.97,13.88,13.9,37800.0,11.2869,11.3031,11.2302,11.2464,37800.0
2012-10-17 10:30:00,13.91,13.99,13.91,13.98,25000.0,11.2545,11.3192,11.2545,11.3112,25000.0
2012-10-17 11:00:00,13.98,13.98,13.9,13.91,24000.0,11.3112,11.3112,11.2464,11.2545,24000.0
2012-10-17 11:30:00,13.91,13.94,13.9,13.92,17800.0,11.2545,11.2788,11.2464,11.2626,17800.0
2012-10-17 12:00:00,13.93,13.96,13.92,13.96,27200.0,11.2707,11.295,11.2626,11.295,27200.0
2012-10-17 12:30:00,13.96,13.98,13.95,13.96,12900.0,11.295,11.3112,11.2869,11.295,12900.0
2012-10-17 13:00:00,13.96,13.96,13.91,13.91,19100.0,11.295,11.295,11.2545,11.2545,19100.0
2012-10-17 13:30:00,13.9,13.91,13.88,13.89,19800.0,11.2464,11.2545,11.2302,11.2383,19800.0
2012-10-17 14:00:00,13.89,13.9,13.86,13.89,27800.0,11.2383,11.2464,11.2141,11.2383,27800.0
2012-10-17 14:30:00,13.89,13.97,13.89,13.96,29800.0,11.2383,11.3031,11.2383,11.295,29800.0
2012-10-17 15:00:00,13.96,14.0,13.95,14.0,41000.0,11.295,11.3273,11.2869,11.3273,41000.0
2012-10-17 15:30:00,14.0,14.04,13.95,13.97,178600.0,11.3273,11.3597,11.2869,11.3031,178600.0
2012-10-18 09:30:00,13.96,14.04,13.92,13.99,20800.0,11.295,11.3597,11.2626,11.3192,20800.0
2012-10-18 10:00:00,14.01,14.01,13.92,13.94,14800.0,11.3354,11.3354,11.2626,11.2788,14800.0
2012-10-18 10:30:00,13.94,14.0,13.93,14.0,23500.0,11.2788,11.3273,11.2707,11.3273,23500.0
2012-10-18 11:00:00,14.0,14.01,13.99,13.99,7600.0,11.3273,11.3354,11.3192,11.3192,7600.0
2012-10-18 11:30:00,14.0,14.0,13.99,13.99,5800.0,11.3273,11.3273,11.3192,11.3192,5800.0
2012-10-18 12:00:00,13.99,13.99,13.93,13.93,29700.0,11.3192,11.3192,11.2707,11.2707,29700.0
2012-10-18 12:30:00,13.94,13.94,13.9,13.91,14000.0,11.2788,11.2788,11.2464,11.2545,14000.0
2012-10-18 13:00:00,13.92,13.94,13.89,13.94,13300.0,11.2626,11.2788,11.2383,11.2788,13300.0
2012-10-18 13:30:00,13.95,13.97,13.91,13.91,26700.0,11.2869,11.3031,11.2545,11.2545,26700.0
2012-10-18 14:00:00,13.91,13.96,13.9,13.94,19300.0,11.2545,11.295,11.2464,11.2788,19300.0
2012-10-18 14:30:00,13.94,13.97,13.86,13.96,50800.0,11.2788,11.3031,11.2141,11.295,50800.0
2012-10-18 15:00:00,13.95,13.97,13.94,13.95,45100.0,11.2869,11.3031,11.2788,11.2869,45100.0
2012-10-18 15:30:00,13.95,13.98,13.93,13.94,64800.0,11.2869,11.3112,11.2707,11.2788,64800.0
2012-10-19 09:30:00,13.9,13.9,13.79,13.85,15400.0,11.2464,11.2464,11.1574,11.206,15400.0
2012-10-19 10:00:00,13.88,13.89,13.82,13.86,34000.0,11.2302,11.2383,11.1817,11.2141,34000.0
2012-10-19 10:30:00,13.86,13.91,13.82,13.83,40900.0,11.2141,11.2545,11.1817,11.1898,40900.0
2012-10-19 11:00:00,13.82,13.83,13.7,13.76,32700.0,11.1817,11.1898,11.0846,11.1332,32700.0
2012-10-19 11:30:00,13.75,13.77,13.73,13.74,21700.0,11.1251,11.1412,11.1089,11.117,21700.0
2012-10-19 12:00:00,13.73,13.74,13.62,13.63,28900.0,11.1089,11.117,11.0199,11.028,28900.0
2012-10-19 12:30:00,13.64,13.7,13.64,13.64,16700.0,11.0361,11.0846,11.0361,11.0361,16700.0
2012-10-19 13:00:00,13.64,13.69,13.63,13.68,14100.0,11.0361,11.0765,11.028,11.0684,14100.0
2012-10-19 13:30:00,13.67,13.68,13.56,13.61,23300.0,11.0603,11.0684,10.9713,11.0118,23300.0
2012-10-19 14:00:00,13.61,13.66,13.58,13.58,23700.0,11.0118,11.0522,10.9875,10.9875,23700.0
2012-10-19 14:30:00,13.58,13.67,13.57,13.66,29700.0,10.9875,11.0603,10.9794,11.0522,29700.0
2012-10-19 15:00:00,13.65,13.74,13.65,13.68,42200.0,11.0442,11.117,11.0442,11.0684,42200.0
2012-10-19 15:30:00,13.69,13.71,13.64,13.65,107000.0,11.0765,11.0927,11.0361,11.0442,107000.0
2012-10-22 09:30:00,13.61,13.72,13.61,13.71,18100.0,11.0118,11.1008,11.0118,11.0927,18100.0
2012-10-22 10:00:00,13.71,13.77,13.7,13.75,13900.0,11.0927,11.1412,11.0846,11.1251,13900.0
2012-10-22 10:30:00,13.75,13.76,13.71,13.73,15200.0,11.1251,11.1332,11.0927,11.1089,15200.0
2012-10-22 11:00:00,13.72,13.74,13.67,13.7,15500.0,11.1008,11.117,11.0603,11.0846,15500.0
2012-10-22 11:30:00,13.69,13.79,13.69,13.77,17800.0,11.0765,11.1574,11.0765,11.1412,17800.0
2012-10-22 12:00:00,13.77,13.78,13.73,13.73,11400.0,11.1412,11.1493,11.1089,11.1089,11400.0
2012-10-22 12:30:00,13.73,13.73,13.7,13.7,10700.0,11.1089,11.1089,11.0846,11.0846,10700.0
2012-10-22 13:00:00,13.71,13.73,13.66,13.66,15700.0,11.0927,11.1089,11.0522,11.0522,15700.0
2012-10-22 13:30:00,13.68,13.69,13.65,13.68,9600.0,11.0684,11.0765,11.0442,11.0684,9600.0
2012-10-22 14:00:00,13.68,13.72,13.68,13.7,13300.0,11.0684,11.1008,11.0684,11.0846,13300.0
2012-10-22 14:30:00,13.69,13.71,13.65,13.65,31700.0,11.0765,11.0927,11.0442,11.0442,31700.0
2012-10-22 15:00:00,13.66,13.67,13.62,13.64,58100.0,11.0522,11.0603,11.0199,11.0361,58100.0
2012-10-22 15:30:00,13.65,13.69,13.63,13.69,78500.0,11.0442,11.0765,11.028,11.0765,78500.0
2012-10-23 09:30:00,13.53,13.6,13.43,13.47,18400.0,10.9471,11.0037,10.8661,10.8985,18400.0
2012-10-23 10:00:00,13.44,13.5,13.35,13.35,33300.0,10.8742,10.9228,10.8014,10.8014,33300.0
2012-10-23 10:30:00,13.34,13.39,13.27,13.36,36800.0,10.7933,10.8338,10.7367,10.8095,36800.0
2012-10-23 11:00:00,13.37,13.37,13.35,13.36,10900.0,10.8176,10.8176,10.8014,10.8095,10900.0
2012-10-23 11:30:00,13.36,13.37,13.3,13.37,21900.0,10.8095,10.8176,10.761,10.8176,21900.0
2012-10-23 12:00:00,13.37,13.43,13.36,13.43,11900.0,10.8176,10.8661,10.8095,10.8661,11900.0
2012-10-23 12:30:00,13.43,13.46,13.41,13.45,9900.0,10.8661,10.8904,10.85,10.8823,9900.0
2012-10-23 13:00:00,13.44,13.5,13.44,13.46,18000.0,10.8742,10.9228,10.8742,10.8904,18000.0
2012-10-23 13:30:00,13.47,13.54,13.46,13.54,44300.0,10.8985,10.9551,10.8904,10.9551,44300.0
2012-10-23 14:00:00,13.53,13.55,13.48,13.5,14500.0,10.9471,10.9632,10.9066,10.9228,14500.0
2012-10-23 14:30:00,13.51,13.58,13.49,13.56,18400.0,10.9309,10.9875,10.9147,10.9713,18400.0
2012-10-23 15:00:00,13.56,13.58,13.56,13.57,15000.0,10.9713,10.9875,10.9713,10.9794,15000.0
2012-10-23 15:30:00,13.57,13.58,13.48,13.5,131100.0,10.9794,10.9875,10.9066,10.9228,131100.0
2012-10-24 09:30:00,13.5,13.58,13.49,13.5,20900.0,10.9228,10.9875,10.9147,10.9228,20900.0
2012-10-24 10:00:00,13.5,13.51,13.42,13.46,22800.0,10.9228,10.9309,10.8581,10.8904,22800.0
2012-10-24 10:30:00,13.45,13.51,13.45,13.48,27200.0,10.8823,10.9309,10.8823,10.9066,27200.0
2012-10-24 11:00:00,13.49,13.52,13.49,13.49,16900.0,10.9147,10.939,10.9147,10.9147,16900.0
2012-10-24 11:30:00,13.49,13.51,13.47,13.5,17000.0,10.9147,10.9309,10.8985,10.9228,17000.0
2012-10-24 12:00:00,13.49,13.52,13.47,13.49,16600.0,10.9147,10.939,10.8985,10.9147,16600.0
2012-10-24 12:30:00,13.49,13.52,13.46,13.48,24000.0,10.9147,10.939,10.8904,10.9066,24000.0
2012-10-24 13:00:00,13.49,13.53,13.47,13.49,20800.0,10.9147,10.9471,10.8985,10.9147,20800.0
2012-10-24 13:30:00,13.5,13.51,13.49,13.5,29800.0,10.9228,10.9309,10.9147,10.9228,29800.0
2012-10-24 14:00:00,13.5,13.58,13.48,13.52,34900.0,10.9228,10.9875,10.9066,10.939,34900.0
2012-10-24 14:30:00,13.52,13.52,13.46,13.49,35400.0,10.939,10.939,10.8904,10.9147,35400.0
2012-10-24 15:00:00,13.49,13.5,13.46,13.5,39700.0,10.9147,10.9228,10.8904,10.9228,39700.0
2012-10-24 15:30:00,13.5,13.5,13.34,13.36,140600.0,10.9228,10.9228,10.7933,10.8095,140600.0
2012-10-25 09:30:00,13.99,14.48,13.84,14.32,216100.0,11.3192,11.7157,11.1979,11.5862,216100.0
2012-10-25 10:00:00,14.31,14.32,14.19,14.25,126600.0,11.5782,11.5862,11.4811,11.5296,126600.0
2012-10-25 10:30:00,14.24,14.34,14.19,14.26,181200.0,11.5215,11.6024,11.4811,11.5377,181200.0
2012-10-25 11:00:00,14.27,14.32,14.25,14.32,105400.0,11.5458,11.5862,11.5296,11.5862,105400.0
2012-10-25 11:30:00,14.32,14.33,14.22,14.28,90500.0,11.5862,11.5943,11.5053,11.5539,90500.0
2012-10-25 12:00:00,14.26,14.3,14.13,14.28,85700.0,11.5377,11.5701,11.4325,11.5539,85700.0
2012-10-25 12:30:00,14.27,14.3,14.16,14.29,56900.0,11.5458,11.5701,11.4568,11.562,56900.0
2012-10-25 13:00:00,14.27,14.38,14.24,14.38,398800.0,11.5458,11.6348,11.5215,11.6348,398800.0
2012-10-25 13:30:00,14.38,14.42,14.36,14.38,84100.0,11.6348,11.6672,11.6186,11.6348,84100.0
2012-10-25 14:00:00,14.38,14.39,14.31,14.35,160900.0,11.6348,11.6429,11.5782,11.6105,160900.0
2012-10-25 14:30:00,14.34,14.36,14.2,14.35,202700.0,11.6024,11.6186,11.4892,11.6105,202700.0
2012-10-25 15:00:00,14.36,14.37,14.28,14.28,268300.0,11.6186,11.6267,11.5539,11.5539,268300.0
2012-10-25 15:30:00,14.29,14.29,14.19,14.23,405000.0,11.562,11.562,11.4811,11.5134,405000.0
2012-10-26 09:30:00,14.27,14.45,14.21,14.35,314200.0,11.5458,11.6914,11.4972,11.6105,314200.0
2012-10-26 10:00:00,14.35,14.44,14.24,14.26,447500.0,11.6105,11.6833,11.5215,11.5377,447500.0
2012-10-26 10:30:00,14.26,14.27,14.19,14.23,123000.0,11.5377,11.5458,11.4811,11.5134,123000.0
2012-10-26 11:00:00,14.23,14.27,14.19,14.22,123500.0,11.5134,11.5458,11.4811,11.5053,123500.0
2012-10-26 11:30:00,14.22,14.23,14.18,14.18,123100.0,11.5053,11.5134,11.473,11.473,123100.0
2012-10-26 12:00:00,14.17,14.17,14.13,14.17,67800.0,11.4649,11.4649,11.4325,11.4649,67800.0
2012-10-26 12:30:00,14.18,14.19,14.08,14.14,67300.0,11.473,11.4811,11.3921,11.4406,67300.0
2012-10-26 13:00:00,14.14,14.15,14.09,14.12,57600.0,11.4406,11.4487,11.4002,11.4244,57600.0
2012-10-26 13:30:00,14.13,14.2,14.12,14.14,139800.0,11.4325,11.4892,11.4244,11.4406,139800.0
2012-10-26 14:00:00,14.14,14.21,14.13,14.15,81200.0,11.4406,11.4972,11.4325,11.4487,81200.0
2012-10-26 14:30:00,14.15,14.17,14.13,14.13,78500.0,11.4487,11.4649,11.4325,11.4325,78500.0
2012-10-26 15:00:00,14.14,14.16,14.14,14.15,116000.0,11.4406,11.4568,11.4406,11.4487,116000.0
2012-10-26 15:30:00,14.14,14.16,14.07,14.07,433500.0,11.4406,11.4568,11.384,11.384,433500.0
2012-10-31 09:30:00,14.15,14.15,13.96,14.0,97700.0,11.4487,11.4487,11.295,11.3273,97700.0
2012-10-31 10:00:00,14.0,14.05,13.98,14.03,61300.0,11.3273,11.3678,11.3112,11.3516,61300.0
2012-10-31 10:30:00,14.02,14.03,13.97,14.0,34800.0,11.3435,11.3516,11.3031,11.3273,34800.0
2012-10-31 11:00:00,14.0,14.01,13.97,14.01,40800.0,11.3273,11.3354,11.3031,11.3354,40800.0
2012-10-31 11:30:00,14.01,14.05,14.01,14.04,38700.0,11.3354,11.3678,11.3354,11.3597,38700.0
2012-10-31 12:00:00,14.04,14.07,14.01,14.04,60300.0,11.3597,11.384,11.3354,11.3597,60300.0
2012-10-31 12:30:00,14.04,14.07,13.98,13.99,62900.0,11.3597,11.384,11.3112,11.3192,62900.0
2012-10-31 13:00:00,14.0,14.01,13.99,14.0,52200.0,11.3273,11.3354,11.3192,11.3273,52200.0
2012-10-31 13:30:00,14.0,14.02,13.99,14.01,19800.0,11.3273,11.3435,11.3192,11.3354,19800.0
2012-10-31 14:00:00,14.0,14.02,14.0,14.0,51000.0,11.3273,11.3435,11.3273,11.3273,51000.0
2012-10-31 14:30:00,14.01,14.05,13.99,14.0,86000.0,11.3354,11.3678,11.3192,11.3273,86000.0
2012-10-31 15:00:00,14.0,14.01,13.99,14.01,128100.0,11.3273,11.3354,11.3192,11.3354,128100.0
2012-10-31 15:30:00,14.01,14.05,14.0,14.03,154300.0,11.3354,11.3678,11.3273,11.3516,154300.0
2012-11-01 09:30:00,14.07,14.16,13.98,14.09,76100.0,11.384,11.4568,11.3112,11.4002,76100.0
2012-11-01 10:00:00,14.1,14.17,14.1,14.15,201500.0,11.4082,11.4649,11.4082,11.4487,201500.0
2012-11-01 10:30:00,14.15,14.2,14.14,14.15,80200.0,11.4487,11.4892,11.4406,11.4487,80200.0
2012-11-01 11:00:00,14.15,14.16,14.14,14.15,69900.0,11.4487,11.4568,11.4406,11.4487,69900.0
2012-11-01 11:30:00,14.15,14.15,14.11,14.15,67600.0,11.4487,11.4487,11.4163,11.4487,67600.0
2012-11-01 12:00:00,14.15,14.18,14.15,14.16,60700.0,11.4487,11.473,11.4487,11.4568,60700.0
2012-11-01 12:30:00,14.17,14.17,14.1,14.16,60000.0,11.4649,11.4649,11.4082,11.4568,60000.0
2012-11-01 13:00:00,14.15,14.17,14.14,14.16,56000.0,11.4487,11.4649,11.4406,11.4568,56000.0
2012-11-01 13:30:00,14.16,14.17,14.15,14.16,72000.0,11.4568,11.4649,11.4487,11.4568,72000.0
2012-11-01 14:00:00,14.15,14.16,14.08,14.1,57700.0,11.4487,11.4568,11.3921,11.4082,57700.0
2012-11-01 14:30:00,14.1,14.1,14.07,14.08,60100.0,11.4082,11.4082,11.384,11.3921,60100.0
2012-11-01 15:00:00,14.08,14.1,14.08,14.1,164500.0,11.3921,11.4082,11.3921,11.4082,164500.0
2012-11-01 15:30:00,14.1,14.2,14.09,14.18,286400.0,11.4082,11.4892,11.4002,11.473,286400.0
2012-11-02 09:30:00,14.26,14.26,14.08,14.13,40100.0,11.5377,11.5377,11.3921,11.4325,40100.0
2012-11-02 10:00:00,14.14,14.14,14.03,14.05,32400.0,11.4406,11.4406,11.3516,11.3678,32400.0
2012-11-02 10:30:00,14.04,14.06,13.98,13.99,33800.0,11.3597,11.3759,11.3112,11.3192,33800.0
2012-11-02 11:00:00,13.99,14.01,13.98,14.0,23400.0,11.3192,11.3354,11.3112,11.3273,23400.0
2012-11-02 11:30:00,14.0,14.01,13.96,13.99,42800.0,11.3273,11.3354,11.295,11.3192,42800.0
2012-11-02 12:00:00,13.98,14.01,13.98,13.99,19200.0,11.3112,11.3354,11.3112,11.3192,19200.0
2012-11-02 12:30:00,14.0,14.01,13.99,13.99,40900.0,11.3273,11.3354,11.3192,11.3192,40900.0
2012-11-02 13:00:00,13.99,14.02,13.99,14.0,94900.0,11.3192,11.3435,11.3192,11.3273,94900.0
2012-11-02 13:30:00,14.0,14.01,13.97,13.99,28800.0,11.3273,11.3354,11.3031,11.3192,28800.0
2012-11-02 14:00:00,13.98,14.0,13.97,14.0,16900.0,11.3112,11.3273,11.3031,11.3273,16900.0
2012-11-02 14:30:00,13.99,14.01,13.94,14.0,59500.0,11.3192,11.3354,11.2788,11.3273,59500.0
2012-11-02 15:00:00,14.0,14.01,13.97,14.0,48900.0,11.3273,11.3354,11.3031,11.3273,48900.0
2012-11-02 15:30:00,14.0,14.0,13.95,13.97,165400.0,11.3273,11.3273,11.2869,11.3031,165400.0
2012-11-05 09:30:00,13.92,14.0,13.88,13.98,68200.0,11.2626,11.3273,11.2302,11.3112,68200.0
2012-11-05 10:00:00,13.97,14.03,13.96,13.98,121500.0,11.3031,11.3516,11.295,11.3112,121500.0
2012-11-05 10:30:00,13.98,14.02,13.98,14.01,60000.0,11.3112,11.3435,11.3112,11.3354,60000.0
2012-11-05 11:00:00,14.02,14.02,14.0,14.01,87700.0,11.3435,11.3435,11.3273,11.3354,87700.0
2012-11-05 11:30:00,14.01,14.05,14.0,14.04,170900.0,11.3354,11.3678,11.3273,11.3597,170900.0
2012-11-05 12:00:00,14.03,14.04,13.98,13.98,62300.0,11.3516,11.3597,11.3112,11.3112,62300.0
2012-11-05 12:30:00,13.99,14.01,13.97,14.0,96900.0,11.3192,11.3354,11.3031,11.3273,96900.0
2012-11-05 13:00:00,14.0,14.0,13.99,14.0,39100.0,11.3273,11.3273,11.3192,11.3273,39100.0
2012-11-05 13:30:00,14.0,14.01,13.97,14.0,25500.0,11.3273,11.3354,11.3031,11.3273,25500.0
2012-11-05 14:00:00,14.0,14.01,13.99,14.0,65200.0,11.3273,11.3354,11.3192,11.3273,65200.0
2012-11-05 14:30:00,14.0,14.01,13.99,14.0,51300.0,11.3273,11.3354,11.3192,11.3273,51300.0
2012-11-05 15:00:00,14.0,14.0,13.97,14.0,42400.0,11.3273,11.3273,11.3031,11.3273,42400.0
2012-11-05 15:30:00,13.99,14.01,13.96,13.97,168100.0,11.3192,11.3354,11.295,11.3031,168100.0
2012-11-06 09:30:00,13.96,14.04,13.88,13.96,67900.0,11.295,11.3597,11.2302,11.295,67900.0
2012-11-06 10:00:00,13.96,13.96,13.85,13.94,51100.0,11.295,11.295,11.206,11.2788,51100.0
2012-11-06 10:30:00,13.94,13.98,13.92,13.95,44000.0,11.2788,11.3112,11.2626,11.2869,44000.0
2012-11-06 11:00:00,13.96,13.97,13.9,13.9,40100.0,11.295,11.3031,11.2464,11.2464,40100.0
2012-11-06 11:30:00,13.89,13.97,13.89,13.93,35500.0,11.2383,11.3031,11.2383,11.2707,35500.0
2012-11-06 12:00:00,13.94,13.96,13.91,13.91,54900.0,11.2788,11.295,11.2545,11.2545,54900.0
2012-11-06 12:30:00,13.92,13.92,13.9,13.91,48700.0,11.2626,11.2626,11.2464,11.2545,48700.0
2012-11-06 13:00:00,13.91,13.92,13.88,13.89,52500.0,11.2545,11.2626,11.2302,11.2383,52500.0
2012-11-06 13:30:00,13.89,13.91,13.88,13.89,46500.0,11.2383,11.2545,11.2302,11.2383,46500.0
2012-11-06 14:00:00,13.89,13.91,13.89,13.9,41400.0,11.2383,11.2545,11.2383,11.2464,41400.0
2012-11-06 14:30:00,13.9,13.91,13.87,13.91,99300.0,11.2464,11.2545,11.2222,11.2545,99300.0
2012-11-06 15:00:00,13.91,13.91,13.88,13.9,99900.0,11.2545,11.2545,11.2302,11.2464,99900.0
2012-11-06 15:30:00,13.9,13.93,13.88,13.9,170900.0,11.2464,11.2707,11.2302,11.2464,170900.0
2012-11-07 09:30:00,13.7,13.85,13.67,13.81,43500.0,11.0846,11.206,11.0603,11.1736,43500.0
2012-11-07 10:00:00,13.8,13.85,13.71,13.71,38800.0,11.1655,11.206,11.0927,11.0927,38800.0
2012-11-07 10:30:00,13.71,13.75,13.63,13.63,40200.0,11.0927,11.1251,11.028,11.028,40200.0
2012-11-07 11:00:00,13.63,13.7,13.63,13.63,40800.0,11.028,11.0846,11.028,11.028,40800.0
2012-11-07 11:30:00,13.64,13.69,13.59,13.67,42700.0,11.0361,11.0765,10.9956,11.0603,42700.0
2012-11-07 12:00:00,13.67,13.7,13.64,13.69,24000.0,11.0603,11.0846,11.0361,11.0765,24000.0
2012-11-07 12:30:00,13.68,13.72,13.67,13.72,30800.0,11.0684,11.1008,11.0603,11.1008,30800.0
2012-11-07 13:00:00,13.72,13.77,13.71,13.74,31300.0,11.1008,11.1412,11.0927,11.117,31300.0
2012-11-07 13:30:00,13.74,13.77,13.73,13.73,29000.0,11.117,11.1412,11.1089,11.1089,29000.0
2012-11-07 14:00:00,13.73,13.77,13.72,13.76,21600.0,11.1089,11.1412,11.1008,11.1332,21600.0
2012-11-07 14:30:00,13.76,13.77,13.71,13.77,41300.0,11.1332,11.1412,11.0927,11.1412,41300.0
2012-11-07 15:00:00,13.77,13.78,13.71,13.75,100400.0,11.1412,11.1493,11.0927,11.1251,100400.0
2012-11-07 15:30:00,13.76,13.78,13.72,13.73,144600.0,11.1332,11.1493,11.1008,11.1089,144600.0
2012-11-08 09:30:00,13.66,13.78,13.66,13.76,19800.0,11.0522,11.1493,11.0522,11.1332,19800.0
2012-11-08 10:00:00,13.76,13.76,13.69,13.71,26900.0,11.1332,11.1332,11.0765,11.0927,26900.0
2012-11-08 10:30:00,13.71,13.77,13.69,13.69,31600.0,11.0927,11.1412,11.0765,11.0765,31600.0
2012-11-08 11:00:00,13.71,13.74,13.65,13.69,38300.0,11.0927,11.117,11.0442,11.0765,38300.0
2012-11-08 11:30:00,13.69,13.7,13.65,13.69,28200.0,11.0765,11.0846,11.0442,11.0765,28200.0
2012-11-08 12:00:00,13.69,13.71,13.66,13.66,25100.0,11.0765,11.0927,11.0522,11.0522,25100.0
2012-11-08 12:30:00,13.66,13.72,13.65,13.7,82600.0,11.0522,11.1008,11.0442,11.0846,82600.0
2012-11-08 13:00:00,13.7,13.71,13.66,13.66,35300.0,11.0846,11.0927,11.0522,11.0522,35300.0
2012-11-08 13:30:00,13.67,13.75,13.66,13.74,33900.0,11.0603,11.1251,11.0522,11.117,33900.0
2012-11-08 14:00:00,13.75,13.78,13.7,13.76,73800.0,11.1251,11.1493,11.0846,11.1332,73800.0
2012-11-08 14:30:00,13.75,13.76,13.72,13.73,42300.0,11.1251,11.1332,11.1008,11.1089,42300.0
2012-11-08 15:00:00,13.72,13.74,13.69,13.69,53500.0,11.1008,11.117,11.0765,11.0765,53500.0
2012-11-08 15:30:00,13.69,13.71,13.64,13.65,136400.0,11.0765,11.0927,11.0361,11.0442,136400.0
2012-11-09 09:30:00,13.56,13.67,13.55,13.61,31500.0,10.9713,11.0603,10.9632,11.0118,31500.0
2012-11-09 10:00:00,13.61,13.64,13.59,13.59,32300.0,11.0118,11.0361,10.9956,10.9956,32300.0
2012-11-09 10:30:00,13.59,13.65,13.57,13.64,28200.0,10.9956,11.0442,10.9794,11.0361,28200.0
2012-11-09 11:00:00,13.65,13.69,13.63,13.64,22000.0,11.0442,11.0765,11.028,11.0361,22000.0
2012-11-09 11:30:00,13.64,13.7,13.63,13.7,46500.0,11.0361,11.0846,11.028,11.0846,46500.0
2012-11-09 12:00:00,13.71,13.73,13.69,13.71,16200.0,11.0927,11.1089,11.0765,11.0927,16200.0
2012-11-09 12:30:00,13.71,13.71,13.68,13.69,23600.0,11.0927,11.0927,11.0684,11.0765,23600.0
2012-11-09 13:00:00,13.69,13.71,13.64,13.64,30100.0,11.0765,11.0927,11.0361,11.0361,30100.0
2012-11-09 13:30:00,13.63,13.7,13.63,13.69,24700.0,11.028,11.0846,11.028,11.0765,24700.0
2012-11-09 14:00:00,13.69,13.7,13.65,13.69,34600.0,11.0765,11.0846,11.0442,11.0765,34600.0
2012-11-09 14:30:00,13.7,13.7,13.65,13.67,23500.0,11.0846,11.0846,11.0442,11.0603,23500.0
2012-11-09 15:00:00,13.66,13.68,13.64,13.67,45600.0,11.0522,11.0684,11.0361,11.0603,45600.0
2012-11-09 15:30:00,13.67,13.71,13.64,13.66,117500.0,11.0603,11.0927,11.0361,11.0522,117500.0
2012-11-12 09:30:00,13.68,13.72,13.55,13.68,16100.0,11.0684,11.1008,10.9632,11.0684,16100.0
2012-11-12 10:00:00,13.68,13.68,13.59,13.63,23700.0,11.0684,11.0684,10.9956,11.028,23700.0
2012-11-12 10:30:00,13.63,13.66,13.62,13.63,21200.0,11.028,11.0522,11.0199,11.028,21200.0
2012-11-12 11:00:00,13.62,13.66,13.62,13.66,18700.0,11.0199,11.0522,11.0199,11.0522,18700.0
2012-11-12 11:30:00,13.66,13.67,13.6,13.6,20800.0,11.0522,11.0603,11.0037,11.0037,20800.0
2012-11-12 12:00:00,13.61,13.63,13.58,13.6,19600.0,11.0118,11.028,10.9875,11.0037,19600.0
2012-11-12 12:30:00,13.62,13.67,13.6,13.67,19100.0,11.0199,11.0603,11.0037,11.0603,19100.0
2012-11-12 13:00:00,13.68,13.71,13.67,13.7,13100.0,11.0684,11.0927,11.0603,11.0846,13100.0
2012-11-12 13:30:00,13.69,13.7,13.65,13.67,24800.0,11.0765,11.0846,11.0442,11.0603,24800.0
2012-11-12 14:00:00,13.66,13.67,13.64,13.64,16000.0,11.0522,11.0603,11.0361,11.0361,16000.0
2012-11-12 14:30:00,13.64,13.65,13.61,13.65,29200.0,11.0361,11.0442,11.0118,11.0442,29200.0
2012-11-12 15:00:00,13.65,13.65,13.61,13.63,62000.0,11.0442,11.0442,11.0118,11.028,62000.0
2012-11-12 15:30:00,13.64,13.68,13.63,13.68,115100.0,11.0361,11.0684,11.028,11.0684,115100.0
2012-11-13 09:30:00,13.53,13.62,13.5,13.57,66400.0,10.9471,11.0199,10.9228,10.9794,66400.0
2012-11-13 10:00:00,13.57,13.62,13.53,13.62,28800.0,10.9794,11.0199,10.9471,11.0199,28800.0
2012-11-13 10:30:00,13.6,13.67,13.58,13.67,29600.0,11.0037,11.0603,10.9875,11.0603,29600.0
2012-11-13 11:00:00,13.67,13.73,13.67,13.7,60300.0,11.0603,11.1089,11.0603,11.0846,60300.0
2012-11-13 11:30:00,13.72,13.74,13.65,13.66,28700.0,11.1008,11.117,11.0442,11.0522,28700.0
2012-11-13 12:00:00,13.66,13.67,13.61,13.64,27400.0,11.0522,11.0603,11.0118,11.0361,27400.0
2012-11-13 12:30:00,13.63,13.66,13.61,13.63,25700.0,11.028,11.0522,11.0118,11.028,25700.0
2012-11-13 13:00:00,13.63,13.68,13.62,13.66,23600.0,11.028,11.0684,11.0199,11.0522,23600.0
2012-11-13 13:30:00,13.67,13.72,13.67,13.71,23600.0,11.0603,11.1008,11.0603,11.0927,23600.0
2012-11-13 14:00:00,13.71,13.73,13.67,13.68,31500.0,11.0927,11.1089,11.0603,11.0684,31500.0
2012-11-13 14:30:00,13.68,13.68,13.62,13.64,27100.0,11.0684,11.0684,11.0199,11.0361,27100.0
2012-11-13 15:00:00,13.64,13.65,13.58,13.63,54300.0,11.0361,11.0442,10.9875,11.028,54300.0
2012-11-13 15:30:00,13.63,13.63,13.55,13.56,154400.0,11.028,11.028,10.9632,10.9713,154400.0
2012-11-14 09:30:00,13.57,13.6,13.5,13.51,23000.0,10.9794,11.0037,10.9228,10.9309,23000.0
2012-11-14 10:00:00,13.51,13.56,13.5,13.5,29500.0,10.9309,10.9713,10.9228,10.9228,29500.0
2012-11-14 10:30:00,13.5,13.5,13.41,13.44,16400.0,10.9228,10.9228,10.85,10.8742,16400.0
2012-11-14 11:00:00,13.44,13.49,13.42,13.48,25200.0,10.8742,10.9147,10.8581,10.9066,25200.0
2012-11-14 11:30:00,13.49,13.49,13.41,13.47,79300.0,10.9147,10.9147,10.85,10.8985,79300.0
2012-11-14 12:00:00,13.47,13.48,13.41,13.44,24600.0,10.8985,10.9066,10.85,10.8742,24600.0
2012-11-14 12:30:00,13.42,13.45,13.35,13.36,45000.0,10.8581,10.8823,10.8014,10.8095,45000.0
2012-11-14 13:00:00,13.36,13.41,13.35,13.37,25300.0,10.8095,10.85,10.8014,10.8176,25300.0
2012-11-14 13:30:00,13.37,13.4,13.34,13.39,41000.0,10.8176,10.8419,10.7933,10.8338,41000.0
2012-11-14 14:00:00,13.4,13.41,13.3,13.31,43700.0,10.8419,10.85,10.761,10.7691,43700.0
2012-11-14 14:30:00,13.31,13.32,13.27,13.3,39700.0,10.7691,10.7771,10.7367,10.761,39700.0
2012-11-14 15:00:00,13.29,13.43,13.29,13.43,217100.0,10.7529,10.8661,10.7529,10.8661,217100.0
2012-11-14 15:30:00,13.43,13.44,13.38,13.39,233300.0,10.8661,10.8742,10.8257,10.8338,233300.0
2012-11-15 09:30:00,13.28,13.41,13.19,13.24,86600.0,10.7448,10.85,10.672,10.7124,86600.0
2012-11-15 10:00:00,13.22,13.35,13.22,13.23,61500.0,10.6962,10.8014,10.6962,10.7043,61500.0
2012-11-15 10:30:00,13.23,13.29,13.23,13.28,53500.0,10.7043,10.7529,10.7043,10.7448,53500.0
2012-11-15 11:00:00,13.28,13.33,13.23,13.24,65300.0,10.7448,10.7852,10.7043,10.7124,65300.0
2012-11-15 11:30:00,13.24,13.27,13.2,13.21,64300.0,10.7124,10.7367,10.6801,10.6881,64300.0
2012-11-15 12:00:00,13.2,13.21,13.15,13.16,44300.0,10.6801,10.6881,10.6396,10.6477,44300.0
2012-11-15 12:30:00,13.16,13.23,13.13,13.14,133600.0,10.6477,10.7043,10.6234,10.6315,133600.0
2012-11-15 13:00:00,13.14,13.16,13.0,13.16,317500.0,10.6315,10.6477,10.5182,10.6477,317500.0
2012-11-15 13:30:00,13.16,13.38,13.16,13.33,77100.0,10.6477,10.8257,10.6477,10.7852,77100.0
2012-11-15 14:00:00,13.33,13.38,13.32,13.35,32600.0,10.7852,10.8257,10.7771,10.8014,32600.0
2012-11-15 14:30:00,13.35,13.42,13.32,13.41,39900.0,10.8014,10.8581,10.7771,10.85,39900.0
2012-11-15 15:00:00,13.41,13.42,13.33,13.34,96000.0,10.85,10.8581,10.7852,10.7933,96000.0
2012-11-15 15:30:00,13.34,13.46,13.34,13.39,163400.0,10.7933,10.8904,10.7933,10.8338,163400.0
2012-11-16 09:30:00,13.38,13.56,13.38,13.45,49900.0,10.8257,10.9713,10.8257,10.8823,49900.0
2012-11-16 10:00:00,13.45,13.47,13.38,13.46,38400.0,10.8823,10.8985,10.8257,10.8904,38400.0
2012-11-16 10:30:00,13.46,13.51,13.44,13.46,37900.0,10.8904,10.9309,10.8742,10.8904,37900.0
2012-11-16 11:00:00,13.45,13.47,13.43,13.43,26400.0,10.8823,10.8985,10.8661,10.8661,26400.0
2012-11-16 11:30:00,13.43,13.54,13.4,13.53,24500.0,10.8661,10.9551,10.8419,10.9471,24500.0
2012-11-16 12:00:00,13.55,13.56,13.5,13.54,27000.0,10.9632,10.9713,10.9228,10.9551,27000.0
2012-11-16 12:30:00,13.53,13.59,13.52,13.53,45400.0,10.9471,10.9956,10.939,10.9471,45400.0
2012-11-16 13:00:00,13.51,13.56,13.5,13.54,17200.0,10.9309,10.9713,10.9228,10.9551,17200.0
2012-11-16 13:30:00,13.54,13.63,13.54,13.63,37200.0,10.9551,11.028,10.9551,11.028,37200.0
2012-11-16 14:00:00,13.62,13.63,13.55,13.55,29700.0,11.0199,11.028,10.9632,10.9632,29700.0
2012-11-16 14:30:00,13.56,13.64,13.54,13.63,40600.0,10.9713,11.0361,10.9551,11.028,40600.0
2012-11-16 15:00:00,13.63,13.67,13.6,13.66,68900.0,11.028,11.0603,11.0037,11.0522,68900.0
2012-11-16 15:30:00,13.66,13.71,13.66,13.67,160700.0,11.0522,11.0927,11.0522,11.0603,160700.0
2012-11-19 09:30:00,13.8,13.89,13.72,13.87,28300.0,11.1655,11.2383,11.1008,11.2222,28300.0
2012-11-19 10:00:00,13.89,13.91,13.79,13.82,21200.0,11.2383,11.2545,11.1574,11.1817,21200.0
2012-11-19 10:30:00,13.83,13.91,13.81,13.9,37600.0,11.1898,11.2545,11.1736,11.2464,37600.0
2012-11-19 11:00:00,13.9,13.96,13.88,13.92,66000.0,11.2464,11.295,11.2302,11.2626,66000.0
2012-11-19 11:30:00,13.91,13.92,13.87,13.91,27200.0,11.2545,11.2626,11.2222,11.2545,27200.0
2012-11-19 12:00:00,13.9,13.94,13.89,13.93,40700.0,11.2464,11.2788,11.2383,11.2707,40700.0
2012-11-19 12:30:00,13.93,13.95,13.9,13.93,39800.0,11.2707,11.2869,11.2464,11.2707,39800.0
2012-11-19 13:00:00,13.93,13.94,13.89,13.89,29500.0,11.2707,11.2788,11.2383,11.2383,29500.0
2012-11-19 13:30:00,13.9,13.9,13.85,13.86,41600.0,11.2464,11.2464,11.206,11.2141,41600.0
2012-11-19 14:00:00,13.87,13.89,13.85,13.86,31600.0,11.2222,11.2383,11.206,11.2141,31600.0
2012-11-19 14:30:00,13.87,13.9,13.84,13.85,80400.0,11.2222,11.2464,11.1979,11.206,80400.0
2012-11-19 15:00:00,13.85,13.88,13.85,13.87,42400.0,11.206,11.2302,11.206,11.2222,42400.0
2012-11-19 15:30:00,13.86,13.91,13.86,13.9,161800.0,11.2141,11.2545,11.2141,11.2464,161800.0
2012-11-20 09:30:00,13.85,13.86,13.67,13.82,58500.0,11.206,11.2141,11.0603,11.1817,58500.0
2012-11-20 10:00:00,13.82,13.88,13.81,13.87,14900.0,11.1817,11.2302,11.1736,11.2222,14900.0
2012-11-20 10:30:00,13.87,13.94,13.86,13.92,24600.0,11.2222,11.2788,11.2141,11.2626,24600.0
2012-11-20 11:00:00,13.92,13.94,13.89,13.92,33600.0,11.2626,11.2788,11.2383,11.2626,33600.0
2012-11-20 11:30:00,13.93,13.98,13.9,13.97,21300.0,11.2707,11.3112,11.2464,11.3031,21300.0
2012-11-20 12:00:00,13.98,13.98,13.9,13.92,34600.0,11.3112,11.3112,11.2464,11.2626,34600.0
2012-11-20 12:30:00,13.92,13.93,13.9,13.92,25500.0,11.2626,11.2707,11.2464,11.2626,25500.0
2012-11-20 13:00:00,13.91,13.95,13.89,13.9,41200.0,11.2545,11.2869,11.2383,11.2464,41200.0
2012-11-20 13:30:00,13.9,13.94,13.9,13.91,20400.0,11.2464,11.2788,11.2464,11.2545,20400.0
2012-11-20 14:00:00,13.91,13.95,13.9,13.95,373500.0,11.2545,11.2869,11.2464,11.2869,373500.0
2012-11-20 14:30:00,13.94,13.98,13.88,13.95,560500.0,11.2788,11.3112,11.2302,11.2869,560500.0
2012-11-20 15:00:00,13.95,13.96,13.89,13.93,163700.0,11.2869,11.295,11.2383,11.2707,163700.0
2012-11-20 15:30:00,13.94,13.96,13.93,13.94,240400.0,11.2788,11.295,11.2707,11.2788,240400.0
2012-11-21 09:30:00,14.0,14.0,13.9,13.92,24200.0,11.3273,11.3273,11.2464,11.2626,24200.0
2012-11-21 10:00:00,13.93,13.94,13.91,13.93,25400.0,11.2707,11.2788,11.2545,11.2707,25400.0
2012-11-21 10:30:00,13.95,13.95,13.91,13.91,34900.0,11.2869,11.2869,11.2545,11.2545,34900.0
2012-11-21 11:00:00,13.92,13.94,13.87,13.92,45400.0,11.2626,11.2788,11.2222,11.2626,45400.0
2012-11-21 11:30:00,13.91,13.95,13.91,13.94,46200.0,11.2545,11.2869,11.2545,11.2788,46200.0
2012-11-21 12:00:00,13.94,14.0,13.94,14.0,51100.0,11.2788,11.3273,11.2788,11.3273,51100.0
2012-11-21 12:30:00,14.0,14.0,13.93,13.95,25700.0,11.3273,11.3273,11.2707,11.2869,25700.0
2012-11-21 13:00:00,13.94,13.94,13.92,13.94,32000.0,11.2788,11.2788,11.2626,11.2788,32000.0
2012-11-21 13:30:00,13.95,13.95,13.92,13.93,25500.0,11.2869,11.2869,11.2626,11.2707,25500.0
2012-11-21 14:00:00,13.93,13.94,13.92,13.94,25300.0,11.2707,11.2788,11.2626,11.2788,25300.0
2012-11-21 14:30:00,13.94,13.95,13.92,13.92,14100.0,11.2788,11.2869,11.2626,11.2626,14100.0
2012-11-21 15:00:00,13.93,13.96,13.92,13.94,42900.0,11.2707,11.295,11.2626,11.2788,42900.0
2012-11-21 15:30:00,13.94,13.98,13.94,13.97,135100.0,11.2788,11.3112,11.2788,11.3031,135100.0
2012-11-23 09:30:00,14.0,14.11,13.97,14.08,19200.0,11.3273,11.4163,11.3031,11.3921,19200.0
2012-11-23 10:00:00,14.1,14.16,14.1,14.13,35400.0,11.4082,11.4568,11.4082,11.4325,35400.0
2012-11-23 10:30:00,14.13,14.15,14.07,14.07,28600.0,11.4325,11.4487,11.384,11.384,28600.0
2012-11-23 11:00:00,14.07,14.09,14.06,14.07,40000.0,11.384,11.4002,11.3759,11.384,40000.0
2012-11-23 11:30:00,14.06,14.08,14.05,14.06,13300.0,11.3759,11.3921,11.3678,11.3759,13300.0
2012-11-23 12:00:00,14.06,14.08,14.03,14.07,43800.0,11.3759,11.3921,11.3516,11.384,43800.0
2012-11-23 12:30:00,14.08,14.09,14.02,14.04,132900.0,11.3921,11.4002,11.3435,11.3597,132900.0
2012-11-26 09:30:00,14.02,14.13,14.01,14.12,72800.0,11.3435,11.4325,11.3354,11.4244,72800.0
2012-11-26 10:00:00,14.1,14.12,14.06,14.08,91700.0,11.4082,11.4244,11.3759,11.3921,91700.0
2012-11-26 10:30:00,14.07,14.07,14.02,14.02,100000.0,11.384,11.384,11.3435,11.3435,100000.0
2012-11-26 11:00:00,14.02,14.02,13.97,13.98,41500.0,11.3435,11.3435,11.3031,11.3112,41500.0
2012-11-26 11:30:00,13.99,14.0,13.97,14.0,56700.0,11.3192,11.3273,11.3031,11.3273,56700.0
2012-11-26 12:00:00,14.0,14.0,13.96,13.99,57700.0,11.3273,11.3273,11.295,11.3192,57700.0
2012-11-26 12:30:00,13.99,14.0,13.96,13.98,112500.0,11.3192,11.3273,11.295,11.3112,112500.0
2012-11-26 13:00:00,13.98,14.0,13.96,13.98,86600.0,11.3112,11.3273,11.295,11.3112,86600.0
2012-11-26 13:30:00,13.98,13.99,13.97,13.98,23400.0,11.3112,11.3192,11.3031,11.3112,23400.0
2012-11-26 14:00:00,13.98,13.99,13.96,13.98,83500.0,11.3112,11.3192,11.295,11.3112,83500.0
2012-11-26 14:30:00,13.98,14.04,13.98,14.0,114200.0,11.3112,11.3597,11.3112,11.3273,114200.0
2012-11-26 15:00:00,14.0,14.01,13.91,13.95,198400.0,11.3273,11.3354,11.2545,11.2869,198400.0
2012-11-26 15:30:00,13.95,13.96,13.92,13.94,285200.0,11.2869,11.295,11.2626,11.2788,285200.0
2012-11-27 09:30:00,13.98,14.02,13.96,13.98,150900.0,11.3112,11.3435,11.295,11.3112,150900.0
2012-11-27 10:00:00,13.98,13.98,13.91,13.94,54600.0,11.3112,11.3112,11.2545,11.2788,54600.0
2012-11-27 10:30:00,13.94,13.94,13.85,13.86,104100.0,11.2788,11.2788,11.206,11.2141,104100.0
2012-11-27 11:00:00,13.86,13.89,13.86,13.88,71000.0,11.2141,11.2383,11.2141,11.2302,71000.0
2012-11-27 11:30:00,13.88,13.96,13.88,13.95,60600.0,11.2302,11.295,11.2302,11.2869,60600.0
2012-11-27 12:00:00,13.95,13.96,13.92,13.95,43000.0,11.2869,11.295,11.2626,11.2869,43000.0
2012-11-27 12:30:00,13.95,13.97,13.94,13.95,74100.0,11.2869,11.3031,11.2788,11.2869,74100.0
2012-11-27 13:00:00,13.95,13.98,13.94,13.96,87000.0,11.2869,11.3112,11.2788,11.295,87000.0
2012-11-27 13:30:00,13.96,13.97,13.94,13.95,64700.0,11.295,11.3031,11.2788,11.2869,64700.0
2012-11-27 14:00:00,13.96,13.97,13.94,13.96,74500.0,11.295,11.3031,11.2788,11.295,74500.0
2012-11-27 14:30:00,13.96,13.99,13.95,13.96,120700.0,11.295,11.3192,11.2869,11.295,120700.0
2012-11-27 15:00:00,13.96,13.98,13.95,13.96,100700.0,11.295,11.3112,11.2869,11.295,100700.0
2012-11-27 15:30:00,13.96,13.96,13.88,13.89,215200.0,11.295,11.295,11.2302,11.2383,215200.0
2012-11-28 09:30:00,13.81,13.88,13.75,13.79,17500.0,11.1736,11.2302,11.1251,11.1574,17500.0
2012-11-28 10:00:00,13.78,13.84,13.7,13.8,51900.0,11.1493,11.1979,11.0846,11.1655,51900.0
2012-11-28 10:30:00,13.79,13.83,13.77,13.8,53400.0,11.1574,11.1898,11.1412,11.1655,53400.0
2012-11-28 11:00:00,13.8,13.82,13.79,13.81,95000.0,11.1655,11.1817,11.1574,11.1736,95000.0
2012-11-28 11:30:00,13.81,13.82,13.8,13.82,29100.0,11.1736,11.1817,11.1655,11.1817,29100.0
2012-11-28 12:00:00,13.82,13.83,13.8,13.81,126000.0,11.1817,11.1898,11.1655,11.1736,126000.0
2012-11-28 12:30:00,13.81,13.82,13.81,13.82,36100.0,11.1736,11.1817,11.1736,11.1817,36100.0
2012-11-28 13:00:00,13.82,13.82,13.8,13.81,92100.0,11.1817,11.1817,11.1655,11.1736,92100.0
2012-11-28 13:30:00,13.81,13.81,13.8,13.81,33400.0,11.1736,11.1736,11.1655,11.1736,33400.0
2012-11-28 14:00:00,13.81,13.89,13.8,13.89,74300.0,11.1736,11.2383,11.1655,11.2383,74300.0
2012-11-28 14:30:00,13.89,13.9,13.85,13.86,57800.0,11.2383,11.2464,11.206,11.2141,57800.0
2012-11-28 15:00:00,13.86,13.88,13.85,13.86,81800.0,11.2141,11.2302,11.206,11.2141,81800.0
2012-11-28 15:30:00,13.86,13.88,13.82,13.83,211700.0,11.2141,11.2302,11.1817,11.1898,211700.0
2012-11-29 09:30:00,13.9,13.98,13.82,13.88,128800.0,11.2464,11.3112,11.1817,11.2302,128800.0
2012-11-29 10:00:00,13.88,13.91,13.83,13.87,102100.0,11.2302,11.2545,11.1898,11.2222,102100.0
2012-11-29 10:30:00,13.87,13.89,13.87,13.89,145800.0,11.2222,11.2383,11.2222,11.2383,145800.0
2012-11-29 11:00:00,13.89,13.89,13.87,13.88,100000.0,11.2383,11.2383,11.2222,11.2302,100000.0
2012-11-29 11:30:00,13.88,13.88,13.81,13.87,72800.0,11.2302,11.2302,11.1736,11.2222,72800.0
2012-11-29 12:00:00,13.87,13.89,13.86,13.88,132900.0,11.2222,11.2383,11.2141,11.2302,132900.0
2012-11-29 12:30:00,13.88,14.04,13.88,14.03,120600.0,11.2302,11.3597,11.2302,11.3516,120600.0
2012-11-29 13:00:00,14.03,14.08,14.03,14.05,68500.0,11.3516,11.3921,11.3516,11.3678,68500.0
2012-11-29 13:30:00,14.06,14.1,14.05,14.07,94100.0,11.3759,11.4082,11.3678,11.384,94100.0
2012-11-29 14:00:00,14.07,14.07,14.04,14.04,68800.0,11.384,11.384,11.3597,11.3597,68800.0
2012-11-29 14:30:00,14.05,14.07,13.99,14.01,192500.0,11.3678,11.384,11.3192,11.3354,192500.0
2012-11-29 15:00:00,14.0,14.04,13.98,14.02,155000.0,11.3273,11.3597,11.3112,11.3435,155000.0
2012-11-29 15:30:00,14.02,14.04,14.0,14.02,257800.0,11.3435,11.3597,11.3273,11.3435,257800.0
2012-11-30 09:30:00,14.0,14.07,13.95,13.99,40000.0,11.3273,11.384,11.2869,11.3192,40000.0
2012-11-30 10:00:00,13.99,13.99,13.93,13.98,14700.0,11.3192,11.3192,11.2707,11.3112,14700.0
2012-11-30 10:30:00,14.0,14.0,13.96,14.0,29000.0,11.3273,11.3273,11.295,11.3273,29000.0
2012-11-30 11:00:00,14.0,14.0,13.93,13.95,21600.0,11.3273,11.3273,11.2707,11.2869,21600.0
2012-11-30 11:30:00,13.95,13.95,13.86,13.87,59200.0,11.2869,11.2869,11.2141,11.2222,59200.0
2012-11-30 12:00:00,13.87,13.88,13.84,13.86,42600.0,11.2222,11.2302,11.1979,11.2141,42600.0
2012-11-30 12:30:00,13.86,13.88,13.82,13.85,36900.0,11.2141,11.2302,11.1817,11.206,36900.0
2012-11-30 13:00:00,13.85,13.86,13.84,13.85,41500.0,11.206,11.2141,11.1979,11.206,41500.0
2012-11-30 13:30:00,13.85,13.89,13.84,13.87,60000.0,11.206,11.2383,11.1979,11.2222,60000.0
2012-11-30 14:00:00,13.87,13.87,13.84,13.87,53500.0,11.2222,11.2222,11.1979,11.2222,53500.0
2012-11-30 14:30:00,13.87,13.87,13.86,13.87,63000.0,11.2222,11.2222,11.2141,11.2222,63000.0
2012-11-30 15:00:00,13.87,13.89,13.86,13.88,69400.0,11.2222,11.2383,11.2141,11.2302,69400.0
2012-11-30 15:30:00,13.88,13.93,13.84,13.9,477300.0,11.2302,11.2707,11.1979,11.2464,477300.0
2012-12-03 09:30:00,13.99,14.05,13.91,13.92,64300.0,11.3192,11.3678,11.2545,11.2626,64300.0
2012-12-03 10:00:00,13.91,13.92,13.87,13.92,51000.0,11.2545,11.2626,11.2222,11.2626,51000.0
2012-12-03 10:30:00,13.92,13.93,13.88,13.91,97500.0,11.2626,11.2707,11.2302,11.2545,97500.0
2012-12-03 11:00:00,13.91,13.92,13.88,13.91,55600.0,11.2545,11.2626,11.2302,11.2545,55600.0
2012-12-03 11:30:00,13.91,13.93,13.89,13.91,123900.0,11.2545,11.2707,11.2383,11.2545,123900.0
2012-12-03 12:00:00,13.92,13.92,13.9,13.92,70200.0,11.2626,11.2626,11.2464,11.2626,70200.0
2012-12-03 12:30:00,13.92,13.93,13.9,13.91,94200.0,11.2626,11.2707,11.2464,11.2545,94200.0
2012-12-03 13:00:00,13.9,13.91,13.86,13.91,55600.0,11.2464,11.2545,11.2141,11.2545,55600.0
2012-12-03 13:30:00,13.9,13.91,13.88,13.91,42700.0,11.2464,11.2545,11.2302,11.2545,42700.0
2012-12-03 14:00:00,13.91,13.92,13.9,13.91,103000.0,11.2545,11.2626,11.2464,11.2545,103000.0
2012-12-03 14:30:00,13.91,13.92,13.89,13.91,89800.0,11.2545,11.2626,11.2383,11.2545,89800.0
2012-12-03 15:00:00,13.92,13.93,13.9,13.92,200600.0,11.2626,11.2707,11.2464,11.2626,200600.0
2012-12-03 15:30:00,13.91,13.92,13.91,13.91,342600.0,11.2545,11.2626,11.2545,11.2545,342600.0
2012-12-04 09:30:00,13.89,13.97,13.89,13.91,127800.0,11.2383,11.3031,11.2383,11.2545,127800.0
2012-12-04 10:00:00,13.91,13.92,13.87,13.89,131200.0,11.2545,11.2626,11.2222,11.2383,131200.0
2012-12-04 10:30:00,13.89,13.9,13.84,13.86,77400.0,11.2383,11.2464,11.1979,11.2141,77400.0
2012-12-04 11:00:00,13.86,13.88,13.81,13.84,82900.0,11.2141,11.2302,11.1736,11.1979,82900.0
2012-12-04 11:30:00,13.83,13.91,13.82,13.85,78800.0,11.1898,11.2545,11.1817,11.206,78800.0
2012-12-04 12:00:00,13.85,13.93,13.82,13.93,62000.0,11.206,11.2707,11.1817,11.2707,62000.0
2012-12-04 12:30:00,13.93,13.93,13.83,13.84,71900.0,11.2707,11.2707,11.1898,11.1979,71900.0
2012-12-04 13:00:00,13.83,13.87,13.81,13.86,54900.0,11.1898,11.2222,11.1736,11.2141,54900.0
2012-12-04 13:30:00,13.86,13.93,13.85,13.9,86000.0,11.2141,11.2707,11.206,11.2464,86000.0
2012-12-04 14:00:00,13.91,13.93,13.84,13.88,77300.0,11.2545,11.2707,11.1979,11.2302,77300.0
2012-12-04 14:30:00,13.88,13.9,13.84,13.86,70400.0,11.2302,11.2464,11.1979,11.2141,70400.0
2012-12-04 15:00:00,13.86,13.89,13.85,13.86,96100.0,11.2141,11.2383,11.206,11.2141,96100.0
2012-12-04 15:30:00,13.85,13.86,13.83,13.85,238500.0,11.206,11.2141,11.1898,11.206,238500.0
2012-12-05 09:30:00,13.84,13.89,13.79,13.82,58100.0,11.1979,11.2383,11.1574,11.1817,58100.0
2012-12-05 10:00:00,13.82,13.89,13.81,13.84,38500.0,11.1817,11.2383,11.1736,11.1979,38500.0
2012-12-05 10:30:00,13.84,13.87,13.81,13.87,64200.0,11.1979,11.2222,11.1736,11.2222,64200.0
2012-12-05 11:00:00,13.87,13.95,13.86,13.95,68800.0,11.2222,11.2869,11.2141,11.2869,68800.0
2012-12-05 11:30:00,13.94,14.02,13.94,14.01,68600.0,11.2788,11.3435,11.2788,11.3354,68600.0
2012-12-05 12:00:00,14.02,14.02,13.98,14.0,104000.0,11.3435,11.3435,11.3112,11.3273,104000.0
2012-12-05 12:30:00,14.0,14.01,13.99,14.0,52700.0,11.3273,11.3354,11.3192,11.3273,52700.0
2012-12-05 13:00:00,14.0,14.01,13.97,13.98,78500.0,11.3273,11.3354,11.3031,11.3112,78500.0
2012-12-05 13:30:00,13.97,14.01,13.97,13.98,95700.0,11.3031,11.3354,11.3031,11.3112,95700.0
2012-12-05 14:00:00,13.99,14.01,13.98,13.99,66100.0,11.3192,11.3354,11.3112,11.3192,66100.0
2012-12-05 14:30:00,13.99,14.01,13.97,13.99,84600.0,11.3192,11.3354,11.3031,11.3192,84600.0
2012-12-05 15:00:00,13.98,14.01,13.98,13.99,72100.0,11.3112,11.3354,11.3112,11.3192,72100.0
2012-12-05 15:30:00,13.98,14.0,13.96,13.96,147400.0,11.3112,11.3273,11.295,11.295,147400.0
2012-12-06 09:30:00,13.9,13.97,13.89,13.95,68500.0,11.2464,11.3031,11.2383,11.2869,68500.0
2012-12-06 10:00:00,13.95,13.97,13.91,13.95,89100.0,11.2869,11.3031,11.2545,11.2869,89100.0
2012-12-06 10:30:00,13.95,13.97,13.93,13.95,112900.0,11.2869,11.3031,11.2707,11.2869,112900.0
2012-12-06 11:00:00,13.95,13.96,13.93,13.95,80700.0,11.2869,11.295,11.2707,11.2869,80700.0
2012-12-06 11:30:00,13.95,13.96,13.93,13.93,81100.0,11.2869,11.295,11.2707,11.2707,81100.0
2012-12-06 12:00:00,13.94,13.95,13.94,13.94,37500.0,11.2788,11.2869,11.2788,11.2788,37500.0
2012-12-06 12:30:00,13.95,13.96,13.94,13.95,72600.0,11.2869,11.295,11.2788,11.2869,72600.0
2012-12-06 13:00:00,13.95,13.96,13.94,13.95,68300.0,11.2869,11.295,11.2788,11.2869,68300.0
2012-12-06 13:30:00,13.95,13.95,13.94,13.95,33500.0,11.2869,11.2869,11.2788,11.2869,33500.0
2012-12-06 14:00:00,13.95,13.96,13.94,13.95,102200.0,11.2869,11.295,11.2788,11.2869,102200.0
2012-12-06 14:30:00,13.95,13.96,13.93,13.95,114800.0,11.2869,11.295,11.2707,11.2869,114800.0
2012-12-06 15:00:00,13.95,13.96,13.94,13.96,199100.0,11.2869,11.295,11.2788,11.295,199100.0
2012-12-06 15:30:00,13.96,14.01,13.95,14.0,420100.0,11.295,11.3354,11.2869,11.3273,420100.0
2012-12-07 09:30:00,14.02,14.03,13.99,14.02,54200.0,11.3435,11.3516,11.3192,11.3435,54200.0
2012-12-07 10:00:00,14.01,14.09,14.0,14.06,81500.0,11.3354,11.4002,11.3273,11.3759,81500.0
2012-12-07 10:30:00,14.06,14.08,14.0,14.03,92000.0,11.3759,11.3921,11.3273,11.3516,92000.0
2012-12-07 11:00:00,14.03,14.08,13.98,14.06,76300.0,11.3516,11.3921,11.3112,11.3759,76300.0
2012-12-07 11:30:00,14.06,14.16,14.02,14.16,489800.0,11.3759,11.4568,11.3435,11.4568,489800.0
2012-12-07 12:00:00,14.16,14.19,14.14,14.18,34600.0,11.4568,11.4811,11.4406,11.473,34600.0
2012-12-07 12:30:00,14.18,14.19,14.15,14.18,26900.0,11.473,11.4811,11.4487,11.473,26900.0
2012-12-07 13:00:00,14.18,14.24,14.18,14.22,89800.0,11.473,11.5215,11.473,11.5053,89800.0
2012-12-07 13:30:00,14.21,14.22,14.17,14.19,40800.0,11.4972,11.5053,11.4649,11.4811,40800.0
2012-12-07 14:00:00,14.19,14.21,14.18,14.19,36200.0,11.4811,11.4972,11.473,11.4811,36200.0
2012-12-07 14:30:00,14.19,14.25,14.18,14.25,86100.0,11.4811,11.5296,11.473,11.5296,86100.0
2012-12-07 15:00:00,14.25,14.25,14.24,14.24,84100.0,11.5296,11.5296,11.5215,11.5215,84100.0
2012-12-07 15:30:00,14.25,14.29,14.22,14.25,310800.0,11.5296,11.562,11.5053,11.5296,310800.0
2012-12-10 09:30:00,14.25,14.3,14.2,14.3,59200.0,11.5296,11.5701,11.4892,11.5701,59200.0
2012-12-10 10:00:00,14.28,14.31,14.26,14.3,69300.0,11.5539,11.5782,11.5377,11.5701,69300.0
2012-12-10 10:30:00,14.29,14.36,14.29,14.36,53000.0,11.562,11.6186,11.562,11.6186,53000.0
2012-12-10 11:00:00,14.36,14.37,14.34,14.35,78000.0,11.6186,11.6267,11.6024,11.6105,78000.0
2012-12-10 11:30:00,14.36,14.4,14.35,14.4,64500.0,11.6186,11.651,11.6105,11.651,64500.0
2012-12-10 12:00:00,14.4,14.43,14.39,14.4,57800.0,11.651,11.6752,11.6429,11.651,57800.0
2012-12-10 12:30:00,14.4,14.42,14.37,14.4,98700.0,11.651,11.6672,11.6267,11.651,98700.0
2012-12-10 13:00:00,14.41,14.41,14.37,14.39,82400.0,11.6591,11.6591,11.6267,11.6429,82400.0
2012-12-10 13:30:00,14.39,14.39,14.37,14.38,46500.0,11.6429,11.6429,11.6267,11.6348,46500.0
2012-12-10 14:00:00,14.37,14.41,14.37,14.4,47700.0,11.6267,11.6591,11.6267,11.651,47700.0
2012-12-10 14:30:00,14.4,14.41,14.38,14.4,64800.0,11.651,11.6591,11.6348,11.651,64800.0
2012-12-10 15:00:00,14.4,14.42,14.39,14.41,89300.0,11.651,11.6672,11.6429,11.6591,89300.0
2012-12-10 15:30:00,14.41,14.46,14.4,14.46,188300.0,11.6591,11.6995,11.651,11.6995,188300.0
2012-12-11 09:30:00,14.52,14.58,14.49,14.56,44500.0,11.7481,11.7966,11.7238,11.7804,44500.0
2012-12-11 10:00:00,14.58,14.58,14.5,14.55,47300.0,11.7966,11.7966,11.7319,11.7723,47300.0
2012-12-11 10:30:00,14.55,14.58,14.5,14.51,73000.0,11.7723,11.7966,11.7319,11.74,73000.0
2012-12-11 11:00:00,14.51,14.56,14.5,14.56,45000.0,11.74,11.7804,11.7319,11.7804,45000.0
2012-12-11 11:30:00,14.56,14.56,14.52,14.52,35200.0,11.7804,11.7804,11.7481,11.7481,35200.0
2012-12-11 12:00:00,14.52,14.56,14.5,14.54,50800.0,11.7481,11.7804,11.7319,11.7642,50800.0
2012-12-11 12:30:00,14.54,14.55,14.52,14.53,74800.0,11.7642,11.7723,11.7481,11.7562,74800.0
2012-12-11 13:00:00,14.53,14.53,14.52,14.53,29900.0,11.7562,11.7562,11.7481,11.7562,29900.0
2012-12-11 13:30:00,14.52,14.54,14.51,14.54,33200.0,11.7481,11.7642,11.74,11.7642,33200.0
2012-12-11 14:00:00,14.53,14.53,14.5,14.5,127100.0,11.7562,11.7562,11.7319,11.7319,127100.0
2012-12-11 14:30:00,14.5,14.51,14.48,14.5,70000.0,11.7319,11.74,11.7157,11.7319,70000.0
2012-12-11 15:00:00,14.5,14.5,14.44,14.47,87200.0,11.7319,11.7319,11.6833,11.7076,87200.0
2012-12-11 15:30:00,14.47,14.48,14.45,14.47,141700.0,11.7076,11.7157,11.6914,11.7076,141700.0
2012-12-12 09:30:00,14.53,14.53,14.43,14.48,27700.0,11.8055,11.8055,11.7242,11.7649,27700.0
2012-12-12 10:00:00,14.49,14.51,14.45,14.5,56000.0,11.773,11.7892,11.7405,11.7811,56000.0
2012-12-12 10:30:00,14.5,14.5,14.44,14.44,52500.0,11.7811,11.7811,11.7324,11.7324,52500.0
2012-12-12 11:00:00,14.45,14.47,14.4,14.41,39100.0,11.7405,11.7567,11.6999,11.708,39100.0
2012-12-12 11:30:00,14.41,14.45,14.4,14.4,13900.0,11.708,11.7405,11.6999,11.6999,13900.0
2012-12-12 12:00:00,14.41,14.43,14.38,14.39,12400.0,11.708,11.7242,11.6836,11.6917,12400.0
2012-12-12 12:30:00,14.4,14.45,14.37,14.43,27500.0,11.6999,11.7405,11.6755,11.7242,27500.0
2012-12-12 13:00:00,14.43,14.45,14.4,14.42,35300.0,11.7242,11.7405,11.6999,11.7161,35300.0
2012-12-12 13:30:00,14.42,14.43,14.37,14.39,30300.0,11.7161,11.7242,11.6755,11.6917,30300.0
2012-12-12 14:00:00,14.4,14.43,14.4,14.4,41600.0,11.6999,11.7242,11.6999,11.6999,41600.0
2012-12-12 14:30:00,14.4,14.41,14.38,14.41,38900.0,11.6999,11.708,11.6836,11.708,38900.0
2012-12-12 15:00:00,14.4,14.41,14.32,14.33,71300.0,11.6999,11.708,11.6349,11.643,71300.0
2012-12-12 15:30:00,14.33,14.33,14.29,14.31,62800.0,11.643,11.643,11.6105,11.6267,62800.0
2012-12-13 09:30:00,14.33,14.4,14.27,14.38,25600.0,11.643,11.6999,11.5942,11.6836,25600.0
2012-12-13 10:00:00,14.37,14.47,14.36,14.42,77500.0,11.6755,11.7567,11.6674,11.7161,77500.0
2012-12-13 10:30:00,14.41,14.44,14.4,14.41,40000.0,11.708,11.7324,11.6999,11.708,40000.0
2012-12-13 11:00:00,14.42,14.42,14.35,14.38,37300.0,11.7161,11.7161,11.6592,11.6836,37300.0
2012-12-13 11:30:00,14.38,14.41,14.37,14.4,47900.0,11.6836,11.708,11.6755,11.6999,47900.0
2012-12-13 12:00:00,14.39,14.4,14.28,14.29,53000.0,11.6917,11.6999,11.6024,11.6105,53000.0
2012-12-13 12:30:00,14.29,14.31,14.26,14.31,22600.0,11.6105,11.6267,11.5861,11.6267,22600.0
2012-12-13 13:00:00,14.31,14.36,14.26,14.29,80500.0,11.6267,11.6674,11.5861,11.6105,80500.0
2012-12-13 13:30:00,14.29,14.3,14.26,14.26,29800.0,11.6105,11.6186,11.5861,11.5861,29800.0
2012-12-13 14:00:00,14.26,14.3,14.23,14.3,45300.0,11.5861,11.6186,11.5617,11.6186,45300.0
2012-12-13 14:30:00,14.29,14.3,14.26,14.27,59500.0,11.6105,11.6186,11.5861,11.5942,59500.0
2012-12-13 15:00:00,14.26,14.27,14.25,14.25,79700.0,11.5861,11.5942,11.578,11.578,79700.0
2012-12-13 15:30:00,14.25,14.31,14.25,14.26,196800.0,11.578,11.6267,11.578,11.5861,196800.0
2012-12-14 09:30:00,14.25,14.26,14.22,14.26,38900.0,11.578,11.5861,11.5536,11.5861,38900.0
2012-12-14 10:00:00,14.26,14.39,14.26,14.37,140200.0,11.5861,11.6917,11.5861,11.6755,140200.0
2012-12-14 10:30:00,14.36,14.37,14.35,14.36,34800.0,11.6674,11.6755,11.6592,11.6674,34800.0
2012-12-14 11:00:00,14.36,14.36,14.25,14.28,92700.0,11.6674,11.6674,11.578,11.6024,92700.0
2012-12-14 11:30:00,14.27,14.39,14.27,14.39,32500.0,11.5942,11.6917,11.5942,11.6917,32500.0
2012-12-14 12:00:00,14.39,14.43,14.39,14.42,26300.0,11.6917,11.7242,11.6917,11.7161,26300.0
2012-12-14 12:30:00,14.42,14.43,14.38,14.38,33200.0,11.7161,11.7242,11.6836,11.6836,33200.0
2012-12-14 13:00:00,14.38,14.43,14.38,14.43,32200.0,11.6836,11.7242,11.6836,11.7242,32200.0
2012-12-14 13:30:00,14.43,14.43,14.4,14.41,89800.0,11.7242,11.7242,11.6999,11.708,89800.0
2012-12-14 14:00:00,14.41,14.42,14.38,14.38,42800.0,11.708,11.7161,11.6836,11.6836,42800.0
2012-12-14 14:30:00,14.39,14.4,14.38,14.39,38500.0,11.6917,11.6999,11.6836,11.6917,38500.0
2012-12-14 15:00:00,14.4,14.4,14.33,14.33,73400.0,11.6999,11.6999,11.643,11.643,73400.0
2012-12-14 15:30:00,14.34,14.35,14.31,14.33,149100.0,11.6511,11.6592,11.6267,11.643,149100.0
2012-12-17 09:30:00,14.35,14.38,14.26,14.3,77500.0,11.6592,11.6836,11.5861,11.6186,77500.0
2012-12-17 10:00:00,14.31,14.33,14.29,14.29,49800.0,11.6267,11.643,11.6105,11.6105,49800.0
2012-12-17 10:30:00,14.29,14.3,14.29,14.3,31800.0,11.6105,11.6186,11.6105,11.6186,31800.0
2012-12-17 11:00:00,14.3,14.31,14.29,14.3,35500.0,11.6186,11.6267,11.6105,11.6186,35500.0
2012-12-17 11:30:00,14.3,14.31,14.29,14.29,32400.0,11.6186,11.6267,11.6105,11.6105,32400.0
2012-12-17 12:00:00,14.3,14.31,14.29,14.3,52500.0,11.6186,11.6267,11.6105,11.6186,52500.0
2012-12-17 12:30:00,14.3,14.3,14.26,14.28,40300.0,11.6186,11.6186,11.5861,11.6024,40300.0
2012-12-17 13:00:00,14.28,14.3,14.28,14.3,21800.0,11.6024,11.6186,11.6024,11.6186,21800.0
2012-12-17 13:30:00,14.29,14.3,14.29,14.3,21800.0,11.6105,11.6186,11.6105,11.6186,21800.0
2012-12-17 14:00:00,14.3,14.3,14.26,14.29,66000.0,11.6186,11.6186,11.5861,11.6105,66000.0
2012-12-17 14:30:00,14.29,14.31,14.28,14.3,46200.0,11.6105,11.6267,11.6024,11.6186,46200.0
2012-12-17 15:00:00,14.3,14.34,14.29,14.33,69300.0,11.6186,11.6511,11.6105,11.643,69300.0
2012-12-17 15:30:00,14.33,14.42,14.32,14.41,228700.0,11.643,11.7161,11.6349,11.708,228700.0
2012-12-18 09:30:00,14.39,14.44,14.3,14.41,51600.0,11.6917,11.7324,11.6186,11.708,51600.0
2012-12-18 10:00:00,14.42,14.44,14.4,14.42,79200.0,11.7161,11.7324,11.6999,11.7161,79200.0
2012-12-18 10:30:00,14.41,14.42,14.41,14.42,26800.0,11.708,11.7161,11.708,11.7161,26800.0
2012-12-18 11:00:00,14.42,14.42,14.41,14.42,61800.0,11.7161,11.7161,11.708,11.7161,61800.0
2012-12-18 11:30:00,14.42,14.42,14.39,14.4,60100.0,11.7161,11.7161,11.6917,11.6999,60100.0
2012-12-18 12:00:00,14.4,14.41,14.39,14.41,41100.0,11.6999,11.708,11.6917,11.708,41100.0
2012-12-18 12:30:00,14.41,14.5,14.4,14.49,65900.0,11.708,11.7811,11.6999,11.773,65900.0
2012-12-18 13:00:00,14.5,14.5,14.49,14.5,49700.0,11.7811,11.7811,11.773,11.7811,49700.0
2012-12-18 13:30:00,14.49,14.5,14.49,14.5,71600.0,11.773,11.7811,11.773,11.7811,71600.0
2012-12-18 14:00:00,14.49,14.5,14.43,14.44,90600.0,11.773,11.7811,11.7242,11.7324,90600.0
2012-12-18 14:30:00,14.45,14.47,14.43,14.45,61500.0,11.7405,11.7567,11.7242,11.7405,61500.0
2012-12-18 15:00:00,14.45,14.48,14.44,14.44,110100.0,11.7405,11.7649,11.7324,11.7324,110100.0
2012-12-18 15:30:00,14.44,14.47,14.44,14.46,187100.0,11.7324,11.7567,11.7324,11.7486,187100.0
2012-12-19 09:30:00,14.46,14.51,14.44,14.49,393600.0,11.7486,11.7892,11.7324,11.773,393600.0
2012-12-19 10:00:00,14.49,14.51,14.46,14.5,58500.0,11.773,11.7892,11.7486,11.7811,58500.0
2012-12-19 10:30:00,14.5,14.51,14.44,14.49,60900.0,11.7811,11.7892,11.7324,11.773,60900.0
2012-12-19 11:00:00,14.49,14.51,14.46,14.49,281700.0,11.773,11.7892,11.7486,11.773,281700.0
2012-12-19 11:30:00,14.49,14.5,14.48,14.5,195400.0,11.773,11.7811,11.7649,11.7811,195400.0
2012-12-19 12:00:00,14.49,14.5,14.47,14.5,49200.0,11.773,11.7811,11.7567,11.7811,49200.0
2012-12-19 12:30:00,14.5,14.5,14.49,14.5,67400.0,11.7811,11.7811,11.773,11.7811,67400.0
2012-12-19 13:00:00,14.49,14.5,14.49,14.49,23200.0,11.773,11.7811,11.773,11.773,23200.0
2012-12-19 13:30:00,14.49,14.5,14.49,14.5,103200.0,11.773,11.7811,11.773,11.7811,103200.0
2012-12-19 14:00:00,14.5,14.54,14.49,14.52,53600.0,11.7811,11.8136,11.773,11.7974,53600.0
2012-12-19 14:30:00,14.52,14.53,14.49,14.49,87800.0,11.7974,11.8055,11.773,11.773,87800.0
2012-12-19 15:00:00,14.49,14.5,14.48,14.48,269700.0,11.773,11.7811,11.7649,11.7649,269700.0
2012-12-19 15:30:00,14.49,14.5,14.47,14.5,297600.0,11.773,11.7811,11.7567,11.7811,297600.0
2012-12-20 09:30:00,14.48,14.55,14.43,14.52,52200.0,11.7649,11.8217,11.7242,11.7974,52200.0
2012-12-20 10:00:00,14.53,14.57,14.49,14.49,81400.0,11.8055,11.838,11.773,11.773,81400.0
2012-12-20 10:30:00,14.5,14.51,14.49,14.5,165700.0,11.7811,11.7892,11.773,11.7811,165700.0
2012-12-20 11:00:00,14.5,14.51,14.45,14.45,64800.0,11.7811,11.7892,11.7405,11.7405,64800.0
2012-12-20 11:30:00,14.45,14.48,14.44,14.48,38900.0,11.7405,11.7649,11.7324,11.7649,38900.0
2012-12-20 12:00:00,14.48,14.5,14.47,14.49,178100.0,11.7649,11.7811,11.7567,11.773,178100.0
2012-12-20 12:30:00,14.49,14.51,14.47,14.5,65300.0,11.773,11.7892,11.7567,11.7811,65300.0
2012-12-20 13:00:00,14.5,14.5,14.48,14.5,61700.0,11.7811,11.7811,11.7649,11.7811,61700.0
2012-12-20 13:30:00,14.5,14.51,14.47,14.49,62900.0,11.7811,11.7892,11.7567,11.773,62900.0
2012-12-20 14:00:00,14.49,14.5,14.48,14.5,39800.0,11.773,11.7811,11.7649,11.7811,39800.0
2012-12-20 14:30:00,14.49,14.5,14.48,14.48,73500.0,11.773,11.7811,11.7649,11.7649,73500.0
2012-12-20 15:00:00,14.49,14.51,14.48,14.49,180800.0,11.773,11.7892,11.7649,11.773,180800.0
2012-12-20 15:30:00,14.5,14.56,14.49,14.54,242800.0,11.7811,11.8299,11.773,11.8136,242800.0
2012-12-21 09:30:00,14.3,14.39,14.27,14.32,531900.0,11.6186,11.6917,11.5942,11.6349,531900.0
2012-12-21 10:00:00,14.32,14.33,14.25,14.31,51700.0,11.6349,11.643,11.578,11.6267,51700.0
2012-12-21 10:30:00,14.31,14.33,14.31,14.31,24800.0,11.6267,11.643,11.6267,11.6267,24800.0
2012-12-21 11:00:00,14.31,14.33,14.3,14.32,77600.0,11.6267,11.643,11.6186,11.6349,77600.0
2012-12-21 11:30:00,14.33,14.33,14.29,14.3,90500.0,11.643,11.643,11.6105,11.6186,90500.0
2012-12-21 12:00:00,14.3,14.31,14.29,14.3,28700.0,11.6186,11.6267,11.6105,11.6186,28700.0
2012-12-21 12:30:00,14.31,14.31,14.3,14.31,67200.0,11.6267,11.6267,11.6186,11.6267,67200.0
2012-12-21 13:00:00,14.3,14.31,14.28,14.28,56700.0,11.6186,11.6267,11.6024,11.6024,56700.0
2012-12-21 13:30:00,14.28,14.31,14.28,14.28,44300.0,11.6024,11.6267,11.6024,11.6024,44300.0
2012-12-21 14:00:00,14.29,14.3,14.27,14.27,50400.0,11.6105,11.6186,11.5942,11.5942,50400.0
2012-12-21 14:30:00,14.27,14.28,14.22,14.22,75900.0,11.5942,11.6024,11.5536,11.5536,75900.0
2012-12-21 15:00:00,14.22,14.26,14.2,14.25,128600.0,11.5536,11.5861,11.5374,11.578,128600.0
2012-12-21 15:30:00,14.25,14.38,14.22,14.3,710900.0,11.578,11.6836,11.5536,11.6186,710900.0
2012-12-24 09:30:00,14.24,14.31,14.09,14.1,70600.0,11.5699,11.6267,11.448,11.4561,70600.0
2012-12-24 10:00:00,14.09,14.12,14.05,14.09,96700.0,11.448,11.4724,11.4155,11.448,96700.0
2012-12-24 10:30:00,14.09,14.18,14.09,14.18,50700.0,11.448,11.5211,11.448,11.5211,50700.0
2012-12-24 11:00:00,14.18,14.21,14.14,14.18,78500.0,11.5211,11.5455,11.4886,11.5211,78500.0
2012-12-24 11:30:00,14.18,14.18,14.09,14.1,78100.0,11.5211,11.5211,11.448,11.4561,78100.0
2012-12-24 12:00:00,14.09,14.1,14.03,14.06,91600.0,11.448,11.4561,11.3992,11.4236,91600.0
2012-12-24 12:30:00,14.06,14.1,14.05,14.09,118800.0,11.4236,11.4561,11.4155,11.448,118800.0
2012-12-26 09:30:00,14.15,14.18,14.03,14.06,49700.0,11.4967,11.5211,11.3992,11.4236,49700.0
2012-12-26 10:00:00,14.06,14.07,14.03,14.05,37500.0,11.4236,11.4317,11.3992,11.4155,37500.0
2012-12-26 10:30:00,14.05,14.07,14.02,14.03,32800.0,11.4155,11.4317,11.3911,11.3992,32800.0
2012-12-26 11:00:00,14.03,14.04,13.99,14.01,32500.0,11.3992,11.4074,11.3667,11.383,32500.0
2012-12-26 11:30:00,14.01,14.06,13.99,14.06,19300.0,11.383,11.4236,11.3667,11.4236,19300.0
2012-12-26 12:00:00,14.06,14.07,14.02,14.06,27200.0,11.4236,11.4317,11.3911,11.4236,27200.0
2012-12-26 12:30:00,14.05,14.05,14.03,14.05,24300.0,11.4155,11.4155,11.3992,11.4155,24300.0
2012-12-26 13:00:00,14.05,14.08,14.03,14.08,24900.0,11.4155,11.4399,11.3992,11.4399,24900.0
2012-12-26 13:30:00,14.08,14.08,14.05,14.05,28800.0,11.4399,11.4399,11.4155,11.4155,28800.0
2012-12-26 14:00:00,14.05,14.06,14.04,14.06,23300.0,11.4155,11.4236,11.4074,11.4236,23300.0
2012-12-26 14:30:00,14.06,14.06,13.99,14.01,100400.0,11.4236,11.4236,11.3667,11.383,100400.0
2012-12-26 15:00:00,14.0,14.01,13.99,13.99,56300.0,11.3749,11.383,11.3667,11.3667,56300.0
2012-12-26 15:30:00,13.99,14.0,13.94,13.95,151500.0,11.3667,11.3749,11.3261,11.3342,151500.0
2012-12-27 09:30:00,13.98,14.03,13.96,14.02,15900.0,11.3586,11.3992,11.3424,11.3911,15900.0
2012-12-27 10:00:00,14.01,14.02,13.87,13.92,31400.0,11.383,11.3911,11.2692,11.3099,31400.0
2012-12-27 10:30:00,13.92,13.94,13.88,13.94,20400.0,11.3099,11.3261,11.2774,11.3261,20400.0
2012-12-27 11:00:00,13.93,13.94,13.87,13.9,52500.0,11.318,11.3261,11.2692,11.2936,52500.0
2012-12-27 11:30:00,13.9,13.91,13.89,13.89,18700.0,11.2936,11.3017,11.2855,11.2855,18700.0
2012-12-27 12:00:00,13.89,13.9,13.87,13.87,23900.0,11.2855,11.2936,11.2692,11.2692,23900.0
2012-12-27 12:30:00,13.87,13.87,13.81,13.84,47800.0,11.2692,11.2692,11.2205,11.2449,47800.0
2012-12-27 13:00:00,13.84,13.86,13.82,13.84,53100.0,11.2449,11.2611,11.2286,11.2449,53100.0
2012-12-27 13:30:00,13.84,13.85,13.83,13.83,24000.0,11.2449,11.253,11.2367,11.2367,24000.0
2012-12-27 14:00:00,13.83,13.84,13.78,13.79,27400.0,11.2367,11.2449,11.1961,11.2042,27400.0
2012-12-27 14:30:00,13.78,13.84,13.76,13.81,90700.0,11.1961,11.2449,11.1799,11.2205,90700.0
2012-12-27 15:00:00,13.82,13.84,13.8,13.82,102700.0,11.2286,11.2449,11.2124,11.2286,102700.0
2012-12-27 15:30:00,13.82,13.86,13.79,13.81,225200.0,11.2286,11.2611,11.2042,11.2205,225200.0
2012-12-28 09:30:00,13.76,13.84,13.71,13.74,56900.0,11.1799,11.2449,11.1392,11.1636,56900.0
2012-12-28 10:00:00,13.73,13.8,13.69,13.7,75000.0,11.1555,11.2124,11.123,11.1311,75000.0
2012-12-28 10:30:00,13.71,13.76,13.7,13.72,77700.0,11.1392,11.1799,11.1311,11.1474,77700.0
2012-12-28 11:00:00,13.72,13.73,13.68,13.69,56500.0,11.1474,11.1555,11.1149,11.123,56500.0
2012-12-28 11:30:00,13.69,13.7,13.68,13.69,28600.0,11.123,11.1311,11.1149,11.123,28600.0
2012-12-28 12:00:00,13.68,13.74,13.68,13.72,54300.0,11.1149,11.1636,11.1149,11.1474,54300.0
2012-12-28 12:30:00,13.73,13.73,13.71,13.71,32400.0,11.1555,11.1555,11.1392,11.1392,32400.0
2012-12-28 13:00:00,13.71,13.72,13.68,13.71,58400.0,11.1392,11.1474,11.1149,11.1392,58400.0
2012-12-28 13:30:00,13.72,13.73,13.71,13.72,72300.0,11.1474,11.1555,11.1392,11.1474,72300.0
2012-12-28 14:00:00,13.72,13.72,13.68,13.68,69500.0,11.1474,11.1474,11.1149,11.1149,69500.0
2012-12-28 14:30:00,13.68,13.69,13.68,13.68,52100.0,11.1149,11.123,11.1149,11.1149,52100.0
2012-12-28 15:00:00,13.68,13.69,13.66,13.69,118900.0,11.1149,11.123,11.0986,11.123,118900.0
2012-12-28 15:30:00,13.69,13.69,13.61,13.61,288100.0,11.123,11.123,11.058,11.058,288100.0
2012-12-31 09:30:00,13.62,13.7,13.54,13.7,51600.0,11.0661,11.1311,11.0011,11.1311,51600.0
2012-12-31 10:00:00,13.7,13.71,13.66,13.69,93200.0,11.1311,11.1392,11.0986,11.123,93200.0
2012-12-31 10:30:00,13.69,13.71,13.67,13.7,46100.0,11.123,11.1392,11.1067,11.1311,46100.0
2012-12-31 11:00:00,13.69,13.72,13.69,13.72,106200.0,11.123,11.1474,11.123,11.1474,106200.0
2012-12-31 11:30:00,13.72,13.75,13.69,13.69,80800.0,11.1474,11.1717,11.123,11.123,80800.0
2012-12-31 12:00:00,13.7,13.7,13.67,13.68,60800.0,11.1311,11.1311,11.1067,11.1149,60800.0
2012-12-31 12:30:00,13.68,13.73,13.67,13.69,94000.0,11.1149,11.1555,11.1067,11.123,94000.0
2012-12-31 13:00:00,13.69,14.01,13.68,13.8,265500.0,11.123,11.383,11.1149,11.2124,265500.0
2012-12-31 13:30:00,13.79,13.84,13.74,13.75,65300.0,11.2042,11.2449,11.1636,11.1717,65300.0
2012-12-31 14:00:00,13.76,13.81,13.76,13.81,29200.0,11.1799,11.2205,11.1799,11.2205,29200.0
2012-12-31 14:30:00,13.81,13.87,13.81,13.87,61800.0,11.2205,11.2692,11.2205,11.2692,61800.0
2012-12-31 15:00:00,13.87,13.89,13.77,13.78,126800.0,11.2692,11.2855,11.188,11.1961,126800.0
2012-12-31 15:30:00,13.78,13.82,13.71,13.8,464800.0,11.1961,11.2286,11.1392,11.2124,464800.0
2013-01-02 09:30:00,14.08,14.14,13.91,13.93,148400.0,11.4399,11.4886,11.3017,11.318,148400.0
2013-01-02 10:00:00,13.93,13.98,13.91,13.97,133600.0,11.318,11.3586,11.3017,11.3505,133600.0
2013-01-02 10:30:00,13.98,13.98,13.93,13.93,136500.0,11.3586,11.3586,11.318,11.318,136500.0
2013-01-02 11:00:00,13.93,13.99,13.93,13.97,130500.0,11.318,11.3667,11.318,11.3505,130500.0
2013-01-02 11:30:00,13.97,14.01,13.97,13.97,104300.0,11.3505,11.383,11.3505,11.3505,104300.0
2013-01-02 12:00:00,13.98,14.08,13.97,14.04,75200.0,11.3586,11.4399,11.3505,11.4074,75200.0
2013-01-02 12:30:00,14.04,14.08,14.04,14.07,43600.0,11.4074,11.4399,11.4074,11.4317,43600.0
2013-01-02 13:00:00,14.07,14.15,14.07,14.1,91800.0,11.4317,11.4967,11.4317,11.4561,91800.0
2013-01-02 13:30:00,14.1,14.11,14.08,14.09,63100.0,11.4561,11.4642,11.4399,11.448,63100.0
2013-01-02 14:00:00,14.09,14.12,14.08,14.12,76800.0,11.448,11.4724,11.4399,11.4724,76800.0
2013-01-02 14:30:00,14.12,14.13,14.08,14.1,69300.0,11.4724,11.4805,11.4399,11.4561,69300.0
2013-01-02 15:00:00,14.1,14.13,14.1,14.13,116500.0,11.4561,11.4805,11.4561,11.4805,116500.0
2013-01-02 15:30:00,14.13,14.18,14.09,14.17,239900.0,11.4805,11.5211,11.448,11.513,239900.0
2013-01-03 09:30:00,14.2,14.3,14.18,14.27,48600.0,11.5374,11.6186,11.5211,11.5942,48600.0
2013-01-03 10:00:00,14.28,14.36,14.25,14.34,58400.0,11.6024,11.6674,11.578,11.6511,58400.0
2013-01-03 10:30:00,14.33,14.38,14.32,14.35,53300.0,11.643,11.6836,11.6349,11.6592,53300.0
2013-01-03 11:00:00,14.35,14.42,14.34,14.41,75100.0,11.6592,11.7161,11.6511,11.708,75100.0
2013-01-03 11:30:00,14.42,14.48,14.41,14.48,49300.0,11.7161,11.7649,11.708,11.7649,49300.0
2013-01-03 12:00:00,14.48,14.54,14.47,14.5,103100.0,11.7649,11.8136,11.7567,11.7811,103100.0
2013-01-03 12:30:00,14.5,14.5,14.43,14.44,63600.0,11.7811,11.7811,11.7242,11.7324,63600.0
2013-01-03 13:00:00,14.45,14.46,14.44,14.45,38600.0,11.7405,11.7486,11.7324,11.7405,38600.0
2013-01-03 13:30:00,14.45,14.46,14.44,14.44,38200.0,11.7405,11.7486,11.7324,11.7324,38200.0
2013-01-03 14:00:00,14.44,14.44,14.39,14.42,62400.0,11.7324,11.7324,11.6917,11.7161,62400.0
2013-01-03 14:30:00,14.43,14.45,14.42,14.43,74700.0,11.7242,11.7405,11.7161,11.7242,74700.0
2013-01-03 15:00:00,14.43,14.44,14.39,14.39,74300.0,11.7242,11.7324,11.6917,11.6917,74300.0
2013-01-03 15:30:00,14.4,14.41,14.37,14.4,118800.0,11.6999,11.708,11.6755,11.6999,118800.0
2013-01-04 09:30:00,14.4,14.44,14.34,14.38,50000.0,11.6999,11.7324,11.6511,11.6836,50000.0
2013-01-04 10:00:00,14.39,14.4,14.36,14.37,56400.0,11.6917,11.6999,11.6674,11.6755,56400.0
2013-01-04 10:30:00,14.37,14.39,14.34,14.37,30300.0,11.6755,11.6917,11.6511,11.6755,30300.0
2013-01-04 11:00:00,14.38,14.41,14.38,14.39,68100.0,11.6836,11.708,11.6836,11.6917,68100.0
2013-01-04 11:30:00,14.4,14.4,14.37,14.39,42700.0,11.6999,11.6999,11.6755,11.6917,42700.0
2013-01-04 12:00:00,14.38,14.4,14.38,14.39,28600.0,11.6836,11.6999,11.6836,11.6917,28600.0
2013-01-04 12:30:00,14.39,14.4,14.38,14.39,24400.0,11.6917,11.6999,11.6836,11.6917,24400.0
2013-01-04 13:00:00,14.39,14.4,14.38,14.39,230200.0,11.6917,11.6999,11.6836,11.6917,230200.0
2013-01-04 13:30:00,14.4,14.4,14.39,14.39,73400.0,11.6999,11.6999,11.6917,11.6917,73400.0
2013-01-04 14:00:00,14.4,14.4,14.39,14.39,21500.0,11.6999,11.6999,11.6917,11.6917,21500.0
2013-01-04 14:30:00,14.39,14.4,14.38,14.39,48200.0,11.6917,11.6999,11.6836,11.6917,48200.0
2013-01-04 15:00:00,14.39,14.41,14.37,14.37,93500.0,11.6917,11.708,11.6755,11.6755,93500.0
2013-01-04 15:30:00,14.38,14.4,14.35,14.36,137900.0,11.6836,11.6999,11.6592,11.6674,137900.0
2013-01-07 09:30:00,14.34,14.39,14.31,14.38,48800.0,11.6511,11.6917,11.6267,11.6836,48800.0
2013-01-07 10:00:00,14.38,14.39,14.31,14.35,50300.0,11.6836,11.6917,11.6267,11.6592,50300.0
2013-01-07 10:30:00,14.34,14.35,14.31,14.32,37600.0,11.6511,11.6592,11.6267,11.6349,37600.0
2013-01-07 11:00:00,14.33,14.33,14.28,14.28,29300.0,11.643,11.643,11.6024,11.6024,29300.0
2013-01-07 11:30:00,14.29,14.31,14.27,14.31,57500.0,11.6105,11.6267,11.5942,11.6267,57500.0
2013-01-07 12:00:00,14.3,14.35,14.3,14.34,49200.0,11.6186,11.6592,11.6186,11.6511,49200.0
2013-01-07 12:30:00,14.34,14.37,14.33,14.35,33800.0,11.6511,11.6755,11.643,11.6592,33800.0
2013-01-07 13:00:00,14.35,14.37,14.34,14.35,15200.0,11.6592,11.6755,11.6511,11.6592,15200.0
2013-01-07 13:30:00,14.36,14.38,14.33,14.38,58500.0,11.6674,11.6836,11.643,11.6836,58500.0
2013-01-07 14:00:00,14.38,14.39,14.37,14.39,27700.0,11.6836,11.6917,11.6755,11.6917,27700.0
2013-01-07 14:30:00,14.38,14.4,14.37,14.39,52500.0,11.6836,11.6999,11.6755,11.6917,52500.0
2013-01-07 15:00:00,14.39,14.4,14.37,14.39,54100.0,11.6917,11.6999,11.6755,11.6917,54100.0
2013-01-07 15:30:00,14.39,14.44,14.35,14.38,243000.0,11.6917,11.7324,11.6592,11.6836,243000.0
2013-01-08 09:30:00,14.4,14.49,14.36,14.4,82700.0,11.6999,11.773,11.6674,11.6999,82700.0
2013-01-08 10:00:00,14.4,14.41,14.33,14.34,49000.0,11.6999,11.708,11.643,11.6511,49000.0
2013-01-08 10:30:00,14.34,14.34,14.28,14.28,42500.0,11.6511,11.6511,11.6024,11.6024,42500.0
2013-01-08 11:00:00,14.28,14.31,14.27,14.31,18700.0,11.6024,11.6267,11.5942,11.6267,18700.0
2013-01-08 11:30:00,14.31,14.38,14.31,14.38,38100.0,11.6267,11.6836,11.6267,11.6836,38100.0
2013-01-08 12:00:00,14.38,14.41,14.36,14.39,46500.0,11.6836,11.708,11.6674,11.6917,46500.0
2013-01-08 12:30:00,14.39,14.4,14.35,14.38,23000.0,11.6917,11.6999,11.6592,11.6836,23000.0
2013-01-08 13:00:00,14.38,14.41,14.37,14.4,40000.0,11.6836,11.708,11.6755,11.6999,40000.0
2013-01-08 13:30:00,14.4,14.4,14.36,14.37,19900.0,11.6999,11.6999,11.6674,11.6755,19900.0
2013-01-08 14:00:00,14.37,14.39,14.37,14.39,10000.0,11.6755,11.6917,11.6755,11.6917,10000.0
2013-01-08 14:30:00,14.38,14.39,14.38,14.39,15600.0,11.6836,11.6917,11.6836,11.6917,15600.0
2013-01-08 15:00:00,14.39,14.39,14.33,14.33,53200.0,11.6917,11.6917,11.643,11.643,53200.0
2013-01-08 15:30:00,14.33,14.35,14.3,14.32,162200.0,11.643,11.6592,11.6186,11.6349,162200.0
2013-01-09 09:30:00,14.38,14.38,14.28,14.33,41100.0,11.6836,11.6836,11.6024,11.643,41100.0
2013-01-09 10:00:00,14.32,14.35,14.32,14.33,48400.0,11.6349,11.6592,11.6349,11.643,48400.0
2013-01-09 10:30:00,14.34,14.34,14.33,14.34,30800.0,11.6511,11.6511,11.643,11.6511,30800.0
2013-01-09 11:00:00,14.33,14.34,14.31,14.31,43400.0,11.643,11.6511,11.6267,11.6267,43400.0
2013-01-09 11:30:00,14.31,14.33,14.29,14.32,47000.0,11.6267,11.643,11.6105,11.6349,47000.0
2013-01-09 12:00:00,14.32,14.32,14.31,14.32,12600.0,11.6349,11.6349,11.6267,11.6349,12600.0
2013-01-09 12:30:00,14.32,14.32,14.28,14.32,24600.0,11.6349,11.6349,11.6024,11.6349,24600.0
2013-01-09 13:00:00,14.32,14.32,14.29,14.32,19000.0,11.6349,11.6349,11.6105,11.6349,19000.0
2013-01-09 13:30:00,14.31,14.32,14.3,14.32,32400.0,11.6267,11.6349,11.6186,11.6349,32400.0
2013-01-09 14:00:00,14.31,14.32,14.31,14.32,39200.0,11.6267,11.6349,11.6267,11.6349,39200.0
2013-01-09 14:30:00,14.32,14.32,14.31,14.31,33200.0,11.6349,11.6349,11.6267,11.6267,33200.0
2013-01-09 15:00:00,14.31,14.32,14.31,14.31,35000.0,11.6267,11.6349,11.6267,11.6267,35000.0
2013-01-09 15:30:00,14.32,14.32,14.27,14.28,171900.0,11.6349,11.6349,11.5942,11.6024,171900.0
2013-01-10 09:30:00,14.38,14.38,14.31,14.35,26800.0,11.6836,11.6836,11.6267,11.6592,26800.0
2013-01-10 10:00:00,14.35,14.36,14.32,14.34,43100.0,11.6592,11.6674,11.6349,11.6511,43100.0
2013-01-10 10:30:00,14.33,14.36,14.33,14.34,32700.0,11.643,11.6674,11.643,11.6511,32700.0
2013-01-10 11:00:00,14.34,14.37,14.32,14.36,24000.0,11.6511,11.6755,11.6349,11.6674,24000.0
2013-01-10 11:30:00,14.35,14.37,14.34,14.35,19200.0,11.6592,11.6755,11.6511,11.6592,19200.0
2013-01-10 12:00:00,14.36,14.37,14.33,14.34,21100.0,11.6674,11.6755,11.643,11.6511,21100.0
2013-01-10 12:30:00,14.35,14.36,14.27,14.31,72700.0,11.6592,11.6674,11.5942,11.6267,72700.0
2013-01-10 13:00:00,14.31,14.31,14.28,14.28,23000.0,11.6267,11.6267,11.6024,11.6024,23000.0
2013-01-10 13:30:00,14.28,14.29,14.28,14.28,20400.0,11.6024,11.6105,11.6024,11.6024,20400.0
2013-01-10 14:00:00,14.28,14.3,14.28,14.29,40700.0,11.6024,11.6186,11.6024,11.6105,40700.0
2013-01-10 14:30:00,14.29,14.31,14.29,14.3,62600.0,11.6105,11.6267,11.6105,11.6186,62600.0
2013-01-10 15:00:00,14.31,14.31,14.3,14.3,67300.0,11.6267,11.6267,11.6186,11.6186,67300.0
2013-01-10 15:30:00,14.31,14.31,14.29,14.31,137800.0,11.6267,11.6267,11.6105,11.6267,137800.0
2013-01-11 09:30:00,14.34,14.36,14.32,14.32,20000.0,11.6511,11.6674,11.6349,11.6349,20000.0
2013-01-11 10:00:00,14.33,14.34,14.31,14.32,22200.0,11.643,11.6511,11.6267,11.6349,22200.0
2013-01-11 10:30:00,14.32,14.35,14.31,14.34,35000.0,11.6349,11.6592,11.6267,11.6511,35000.0
2013-01-11 11:00:00,14.34,14.37,14.34,14.36,133700.0,11.6511,11.6755,11.6511,11.6674,133700.0
2013-01-11 11:30:00,14.36,14.39,14.35,14.39,39700.0,11.6674,11.6917,11.6592,11.6917,39700.0
2013-01-11 12:00:00,14.39,14.42,14.38,14.41,39300.0,11.6917,11.7161,11.6836,11.708,39300.0
2013-01-11 12:30:00,14.4,14.43,14.4,14.43,28600.0,11.6999,11.7242,11.6999,11.7242,28600.0
2013-01-11 13:00:00,14.42,14.44,14.42,14.44,17000.0,11.7161,11.7324,11.7161,11.7324,17000.0
2013-01-11 13:30:00,14.44,14.46,14.43,14.43,25200.0,11.7324,11.7486,11.7242,11.7242,25200.0
2013-01-11 14:00:00,14.43,14.46,14.43,14.46,50100.0,11.7242,11.7486,11.7242,11.7486,50100.0
2013-01-11 14:30:00,14.46,14.46,14.45,14.45,13600.0,11.7486,11.7486,11.7405,11.7405,13600.0
2013-01-11 15:00:00,14.46,14.47,14.45,14.46,69600.0,11.7486,11.7567,11.7405,11.7486,69600.0
2013-01-11 15:30:00,14.45,14.47,14.44,14.45,140800.0,11.7405,11.7567,11.7324,11.7405,140800.0
2013-01-14 09:30:00,14.43,14.48,14.42,14.44,31400.0,11.7242,11.7649,11.7161,11.7324,31400.0
2013-01-14 10:00:00,14.43,14.47,14.42,14.43,17600.0,11.7242,11.7567,11.7161,11.7242,17600.0
2013-01-14 10:30:00,14.43,14.45,14.42,14.44,29700.0,11.7242,11.7405,11.7161,11.7324,29700.0
2013-01-14 11:00:00,14.43,14.44,14.4,14.42,38100.0,11.7242,11.7324,11.6999,11.7161,38100.0
2013-01-14 11:30:00,14.42,14.43,14.41,14.41,21700.0,11.7161,11.7242,11.708,11.708,21700.0
2013-01-14 12:00:00,14.42,14.43,14.39,14.39,41000.0,11.7161,11.7242,11.6917,11.6917,41000.0
2013-01-14 12:30:00,14.39,14.42,14.39,14.42,34700.0,11.6917,11.7161,11.6917,11.7161,34700.0
2013-01-14 13:00:00,14.41,14.42,14.39,14.42,33600.0,11.708,11.7161,11.6917,11.7161,33600.0
2013-01-14 13:30:00,14.42,14.46,14.41,14.43,48700.0,11.7161,11.7486,11.708,11.7242,48700.0
2013-01-14 14:00:00,14.43,14.46,14.42,14.45,28500.0,11.7242,11.7486,11.7161,11.7405,28500.0
2013-01-14 14:30:00,14.46,14.46,14.42,14.42,44400.0,11.7486,11.7486,11.7161,11.7161,44400.0
2013-01-14 15:00:00,14.43,14.44,14.41,14.41,48400.0,11.7242,11.7324,11.708,11.708,48400.0
2013-01-14 15:30:00,14.42,14.42,14.39,14.42,108200.0,11.7161,11.7161,11.6917,11.7161,108200.0
2013-01-15 09:30:00,14.33,14.42,14.33,14.38,46500.0,11.643,11.7161,11.643,11.6836,46500.0
2013-01-15 10:00:00,14.39,14.4,14.38,14.39,28000.0,11.6917,11.6999,11.6836,11.6917,28000.0
2013-01-15 10:30:00,14.38,14.4,14.38,14.39,33200.0,11.6836,11.6999,11.6836,11.6917,33200.0
2013-01-15 11:00:00,14.4,14.4,14.38,14.39,62300.0,11.6999,11.6999,11.6836,11.6917,62300.0
2013-01-15 11:30:00,14.39,14.4,14.38,14.39,52600.0,11.6917,11.6999,11.6836,11.6917,52600.0
2013-01-15 12:00:00,14.39,14.41,14.37,14.39,111700.0,11.6917,11.708,11.6755,11.6917,111700.0
2013-01-15 12:30:00,14.39,14.4,14.37,14.38,87900.0,11.6917,11.6999,11.6755,11.6836,87900.0
2013-01-15 13:00:00,14.38,14.39,14.37,14.38,41800.0,11.6836,11.6917,11.6755,11.6836,41800.0
2013-01-15 13:30:00,14.39,14.4,14.38,14.38,21800.0,11.6917,11.6999,11.6836,11.6836,21800.0
2013-01-15 14:00:00,14.39,14.4,14.37,14.37,51000.0,11.6917,11.6999,11.6755,11.6755,51000.0
2013-01-15 14:30:00,14.37,14.4,14.37,14.4,74900.0,11.6755,11.6999,11.6755,11.6999,74900.0
2013-01-15 15:00:00,14.4,14.4,14.39,14.4,61400.0,11.6999,11.6999,11.6917,11.6999,61400.0
2013-01-15 15:30:00,14.4,14.41,14.39,14.41,288200.0,11.6999,11.708,11.6917,11.708,288200.0
2013-01-16 09:30:00,14.38,14.43,14.36,14.38,21200.0,11.6836,11.7242,11.6674,11.6836,21200.0
2013-01-16 10:00:00,14.39,14.42,14.35,14.38,43800.0,11.6917,11.7161,11.6592,11.6836,43800.0
2013-01-16 10:30:00,14.38,14.38,14.35,14.36,19100.0,11.6836,11.6836,11.6592,11.6674,19100.0
2013-01-16 11:00:00,14.37,14.4,14.37,14.4,36400.0,11.6755,11.6999,11.6755,11.6999,36400.0
2013-01-16 11:30:00,14.4,14.4,14.38,14.4,89300.0,11.6999,11.6999,11.6836,11.6999,89300.0
2013-01-16 12:00:00,14.4,14.4,14.37,14.39,102600.0,11.6999,11.6999,11.6755,11.6917,102600.0
2013-01-16 12:30:00,14.39,14.4,14.37,14.38,120700.0,11.6917,11.6999,11.6755,11.6836,120700.0
2013-01-16 13:00:00,14.38,14.4,14.38,14.4,63600.0,11.6836,11.6999,11.6836,11.6999,63600.0
2013-01-16 13:30:00,14.4,14.42,14.38,14.4,161400.0,11.6999,11.7161,11.6836,11.6999,161400.0
2013-01-16 14:00:00,14.4,14.4,14.38,14.4,117800.0,11.6999,11.6999,11.6836,11.6999,117800.0
2013-01-16 14:30:00,14.4,14.42,14.38,14.42,240400.0,11.6999,11.7161,11.6836,11.7161,240400.0
2013-01-16 15:00:00,14.42,14.42,14.39,14.4,186600.0,11.7161,11.7161,11.6917,11.6999,186600.0
2013-01-16 15:30:00,14.4,14.42,14.39,14.41,392100.0,11.6999,11.7161,11.6917,11.708,392100.0
2013-01-17 09:30:00,14.49,14.49,14.38,14.41,133200.0,11.773,11.773,11.6836,11.708,133200.0
2013-01-17 10:00:00,14.41,14.42,14.38,14.39,80800.0,11.708,11.7161,11.6836,11.6917,80800.0
2013-01-17 10:30:00,14.4,14.4,14.37,14.39,44500.0,11.6999,11.6999,11.6755,11.6917,44500.0
2013-01-17 11:00:00,14.4,14.4,14.39,14.39,24900.0,11.6999,11.6999,11.6917,11.6917,24900.0
2013-01-17 11:30:00,14.39,14.4,14.38,14.39,93100.0,11.6917,11.6999,11.6836,11.6917,93100.0
2013-01-17 12:00:00,14.39,14.4,14.39,14.39,37300.0,11.6917,11.6999,11.6917,11.6917,37300.0
2013-01-17 12:30:00,14.39,14.42,14.38,14.4,281000.0,11.6917,11.7161,11.6836,11.6999,281000.0
2013-01-17 13:00:00,14.4,14.55,14.4,14.55,113800.0,11.6999,11.8217,11.6999,11.8217,113800.0
2013-01-17 13:30:00,14.55,14.63,14.55,14.61,53600.0,11.8217,11.8867,11.8217,11.8705,53600.0
2013-01-17 14:00:00,14.61,14.69,14.61,14.65,94800.0,11.8705,11.9355,11.8705,11.903,94800.0
2013-01-17 14:30:00,14.64,14.71,14.64,14.68,64600.0,11.8949,11.9517,11.8949,11.9274,64600.0
2013-01-17 15:00:00,14.68,14.72,14.66,14.72,104400.0,11.9274,11.9599,11.9111,11.9599,104400.0
2013-01-17 15:30:00,14.73,14.75,14.7,14.73,199700.0,11.968,11.9842,11.9436,11.968,199700.0
2013-01-18 09:30:00,14.75,14.75,14.66,14.67,21300.0,11.9842,11.9842,11.9111,11.9192,21300.0
2013-01-18 10:00:00,14.66,14.7,14.66,14.69,53500.0,11.9111,11.9436,11.9111,11.9355,53500.0
2013-01-18 10:30:00,14.7,14.71,14.68,14.69,35100.0,11.9436,11.9517,11.9274,11.9355,35100.0
2013-01-18 11:00:00,14.69,14.71,14.67,14.69,31100.0,11.9355,11.9517,11.9192,11.9355,31100.0
2013-01-18 11:30:00,14.7,14.75,14.69,14.74,42500.0,11.9436,11.9842,11.9355,11.9761,42500.0
2013-01-18 12:00:00,14.74,14.75,14.72,14.73,24900.0,11.9761,11.9842,11.9599,11.968,24900.0
2013-01-18 12:30:00,14.73,14.78,14.72,14.77,53800.0,11.968,12.0086,11.9599,12.0005,53800.0
2013-01-18 13:00:00,14.77,14.83,14.77,14.81,37000.0,12.0005,12.0492,12.0005,12.033,37000.0
2013-01-18 13:30:00,14.81,14.83,14.8,14.82,28200.0,12.033,12.0492,12.0249,12.0411,28200.0
2013-01-18 14:00:00,14.82,14.84,14.81,14.83,31200.0,12.0411,12.0574,12.033,12.0492,31200.0
2013-01-18 14:30:00,14.83,14.87,14.83,14.87,48700.0,12.0492,12.0817,12.0492,12.0817,48700.0
2013-01-18 15:00:00,14.86,14.87,14.81,14.82,48600.0,12.0736,12.0817,12.033,12.0411,48600.0
2013-01-18 15:30:00,14.82,14.85,14.8,14.82,137400.0,12.0411,12.0655,12.0249,12.0411,137400.0
2013-01-22 09:30:00,14.79,14.86,14.79,14.84,25500.0,12.0167,12.0736,12.0167,12.0574,25500.0
2013-01-22 10:00:00,14.82,14.84,14.82,14.83,27300.0,12.0411,12.0574,12.0411,12.0492,27300.0
2013-01-22 10:30:00,14.84,14.85,14.83,14.85,21500.0,12.0574,12.0655,12.0492,12.0655,21500.0
2013-01-22 11:00:00,14.84,14.86,14.84,14.86,32300.0,12.0574,12.0736,12.0574,12.0736,32300.0
2013-01-22 11:30:00,14.85,14.86,14.82,14.85,114600.0,12.0655,12.0736,12.0411,12.0655,114600.0
2013-01-22 12:00:00,14.86,14.86,14.82,14.82,75100.0,12.0736,12.0736,12.0411,12.0411,75100.0
2013-01-22 12:30:00,14.83,14.84,14.81,14.82,29000.0,12.0492,12.0574,12.033,12.0411,29000.0
2013-01-22 13:00:00,14.82,14.82,14.79,14.8,25000.0,12.0411,12.0411,12.0167,12.0249,25000.0
2013-01-22 13:30:00,14.8,14.81,14.79,14.8,28200.0,12.0249,12.033,12.0167,12.0249,28200.0
2013-01-22 14:00:00,14.8,14.81,14.78,14.81,23100.0,12.0249,12.033,12.0086,12.033,23100.0
2013-01-22 14:30:00,14.81,14.81,14.78,14.79,35800.0,12.033,12.033,12.0086,12.0167,35800.0
2013-01-22 15:00:00,14.8,14.8,14.77,14.79,45000.0,12.0249,12.0249,12.0005,12.0167,45000.0
2013-01-22 15:30:00,14.8,14.83,14.79,14.83,97900.0,12.0249,12.0492,12.0167,12.0492,97900.0
2013-01-23 09:30:00,14.84,14.85,14.8,14.8,32900.0,12.0574,12.0655,12.0249,12.0249,32900.0
2013-01-23 10:00:00,14.81,14.82,14.8,14.82,27000.0,12.033,12.0411,12.0249,12.0411,27000.0
2013-01-23 10:30:00,14.82,14.84,14.81,14.84,20600.0,12.0411,12.0574,12.033,12.0574,20600.0
2013-01-23 11:00:00,14.84,14.9,14.83,14.85,33400.0,12.0574,12.1061,12.0492,12.0655,33400.0
2013-01-23 11:30:00,14.84,14.85,14.83,14.84,33200.0,12.0574,12.0655,12.0492,12.0574,33200.0
2013-01-23 12:00:00,14.85,14.86,14.83,14.83,23400.0,12.0655,12.0736,12.0492,12.0492,23400.0
2013-01-23 12:30:00,14.83,14.84,14.83,14.84,35900.0,12.0492,12.0574,12.0492,12.0574,35900.0
2013-01-23 13:00:00,14.83,14.86,14.81,14.81,52200.0,12.0492,12.0736,12.033,12.033,52200.0
2013-01-23 13:30:00,14.81,14.82,14.8,14.8,35900.0,12.033,12.0411,12.0249,12.0249,35900.0
2013-01-23 14:00:00,14.81,14.84,14.79,14.84,49800.0,12.033,12.0574,12.0167,12.0574,49800.0
2013-01-23 14:30:00,14.84,14.86,14.83,14.85,36400.0,12.0574,12.0736,12.0492,12.0655,36400.0
2013-01-23 15:00:00,14.84,14.88,14.84,14.86,54000.0,12.0574,12.0899,12.0574,12.0736,54000.0
2013-01-23 15:30:00,14.86,14.89,14.86,14.88,195600.0,12.0736,12.098,12.0736,12.0899,195600.0
2013-01-24 09:30:00,14.9,14.93,14.86,14.89,101900.0,12.1061,12.1305,12.0736,12.098,101900.0
2013-01-24 10:00:00,14.9,14.9,14.87,14.88,39300.0,12.1061,12.1061,12.0817,12.0899,39300.0
2013-01-24 10:30:00,14.88,14.89,14.86,14.88,27700.0,12.0899,12.098,12.0736,12.0899,27700.0
2013-01-24 11:00:00,14.88,14.89,14.87,14.89,33800.0,12.0899,12.098,12.0817,12.098,33800.0
2013-01-24 11:30:00,14.89,14.9,14.87,14.88,47900.0,12.098,12.1061,12.0817,12.0899,47900.0
2013-01-24 12:00:00,14.89,14.9,14.87,14.88,35200.0,12.098,12.1061,12.0817,12.0899,35200.0
2013-01-24 12:30:00,14.89,14.89,14.84,14.84,27400.0,12.098,12.098,12.0574,12.0574,27400.0
2013-01-24 13:00:00,14.84,14.89,14.84,14.88,16800.0,12.0574,12.098,12.0574,12.0899,16800.0
2013-01-24 13:30:00,14.89,14.89,14.82,14.82,29400.0,12.098,12.098,12.0411,12.0411,29400.0
2013-01-24 14:00:00,14.83,14.84,14.81,14.83,13700.0,12.0492,12.0574,12.033,12.0492,13700.0
2013-01-24 14:30:00,14.83,14.85,14.83,14.85,24500.0,12.0492,12.0655,12.0492,12.0655,24500.0
2013-01-24 15:00:00,14.85,14.89,14.84,14.88,74700.0,12.0655,12.098,12.0574,12.0899,74700.0
2013-01-24 15:30:00,14.88,14.89,14.87,14.89,225100.0,12.0899,12.098,12.0817,12.098,225100.0
2013-01-25 09:30:00,14.92,14.92,14.79,14.81,173400.0,12.1224,12.1224,12.0167,12.033,173400.0
2013-01-25 10:00:00,14.81,14.81,14.76,14.76,47600.0,12.033,12.033,11.9924,11.9924,47600.0
2013-01-25 10:30:00,14.76,14.84,14.76,14.83,70100.0,11.9924,12.0574,11.9924,12.0492,70100.0
2013-01-25 11:00:00,14.82,14.85,14.82,14.85,61600.0,12.0411,12.0655,12.0411,12.0655,61600.0
2013-01-25 11:30:00,14.85,14.86,14.84,14.85,91500.0,12.0655,12.0736,12.0574,12.0655,91500.0
2013-01-25 12:00:00,14.85,14.86,14.85,14.86,41000.0,12.0655,12.0736,12.0655,12.0736,41000.0
2013-01-25 12:30:00,14.86,14.86,14.83,14.84,37000.0,12.0736,12.0736,12.0492,12.0574,37000.0
2013-01-25 13:00:00,14.83,14.85,14.76,14.8,93700.0,12.0492,12.0655,11.9924,12.0249,93700.0
2013-01-25 13:30:00,14.8,14.84,14.79,14.83,39100.0,12.0249,12.0574,12.0167,12.0492,39100.0
2013-01-25 14:00:00,14.83,14.85,14.83,14.84,77600.0,12.0492,12.0655,12.0492,12.0574,77600.0
2013-01-25 14:30:00,14.84,14.85,14.8,14.81,63100.0,12.0574,12.0655,12.0249,12.033,63100.0
2013-01-25 15:00:00,14.8,14.85,14.8,14.83,117900.0,12.0249,12.0655,12.0249,12.0492,117900.0
2013-01-25 15:30:00,14.82,14.86,14.82,14.85,308600.0,12.0411,12.0736,12.0411,12.0655,308600.0
2013-01-28 09:30:00,14.86,14.89,14.81,14.83,200900.0,12.0736,12.098,12.033,12.0492,200900.0
2013-01-28 10:00:00,14.83,14.86,14.81,14.84,106700.0,12.0492,12.0736,12.033,12.0574,106700.0
2013-01-28 10:30:00,14.85,14.86,14.84,14.85,133800.0,12.0655,12.0736,12.0574,12.0655,133800.0
2013-01-28 11:00:00,14.85,15.0,14.85,14.99,108400.0,12.0655,12.1874,12.0655,12.1792,108400.0
2013-01-28 11:30:00,14.99,15.06,14.99,15.01,143300.0,12.1792,12.2361,12.1792,12.1955,143300.0
2013-01-28 12:00:00,15.01,15.02,15.0,15.02,43900.0,12.1955,12.2036,12.1874,12.2036,43900.0
2013-01-28 12:30:00,15.01,15.06,15.01,15.06,84800.0,12.1955,12.2361,12.1955,12.2361,84800.0
2013-01-28 13:00:00,15.06,15.07,15.01,15.01,135500.0,12.2361,12.2442,12.1955,12.1955,135500.0
2013-01-28 13:30:00,15.02,15.03,15.01,15.03,91000.0,12.2036,12.2117,12.1955,12.2117,91000.0
2013-01-28 14:00:00,15.02,15.03,14.93,14.96,108800.0,12.2036,12.2117,12.1305,12.1549,108800.0
2013-01-28 14:30:00,14.96,14.98,14.95,14.98,49900.0,12.1549,12.1711,12.1467,12.1711,49900.0
2013-01-28 15:00:00,14.97,14.98,14.93,14.94,111300.0,12.163,12.1711,12.1305,12.1386,111300.0
2013-01-28 15:30:00,14.94,14.96,14.93,14.95,180600.0,12.1386,12.1549,12.1305,12.1467,180600.0
2013-01-29 09:30:00,14.96,15.04,14.88,14.95,96700.0,12.1549,12.2199,12.0899,12.1467,96700.0
2013-01-29 10:00:00,14.95,14.98,14.93,14.96,88800.0,12.1467,12.1711,12.1305,12.1549,88800.0
2013-01-29 10:30:00,14.96,14.96,14.9,14.94,51500.0,12.1549,12.1549,12.1061,12.1386,51500.0
2013-01-29 11:00:00,14.94,14.94,14.92,14.94,57200.0,12.1386,12.1386,12.1224,12.1386,57200.0
2013-01-29 11:30:00,14.94,14.97,14.93,14.95,78400.0,12.1386,12.163,12.1305,12.1467,78400.0
2013-01-29 12:00:00,14.96,14.97,14.94,14.96,18800.0,12.1549,12.163,12.1386,12.1549,18800.0
2013-01-29 12:30:00,14.97,14.98,14.95,14.98,77800.0,12.163,12.1711,12.1467,12.1711,77800.0
2013-01-29 13:00:00,14.98,15.01,14.97,14.98,65700.0,12.1711,12.1955,12.163,12.1711,65700.0
2013-01-29 13:30:00,14.98,15.0,14.97,14.98,47500.0,12.1711,12.1874,12.163,12.1711,47500.0
2013-01-29 14:00:00,14.98,15.0,14.98,14.98,37500.0,12.1711,12.1874,12.1711,12.1711,37500.0
2013-01-29 14:30:00,14.99,15.01,14.98,15.0,61600.0,12.1792,12.1955,12.1711,12.1874,61600.0
2013-01-29 15:00:00,15.0,15.01,14.96,15.0,108200.0,12.1874,12.1955,12.1549,12.1874,108200.0
2013-01-29 15:30:00,15.0,15.02,14.96,15.01,198200.0,12.1874,12.2036,12.1549,12.1955,198200.0
2013-01-30 09:30:00,15.03,15.06,15.0,15.0,33100.0,12.2117,12.2361,12.1874,12.1874,33100.0
2013-01-30 10:00:00,15.0,15.01,14.96,15.01,52700.0,12.1874,12.1955,12.1549,12.1955,52700.0
2013-01-30 10:30:00,15.01,15.01,14.99,15.0,35800.0,12.1955,12.1955,12.1792,12.1874,35800.0
2013-01-30 11:00:00,15.01,15.02,14.99,15.02,47500.0,12.1955,12.2036,12.1792,12.2036,47500.0
2013-01-30 11:30:00,15.01,15.04,15.0,15.0,84400.0,12.1955,12.2199,12.1874,12.1874,84400.0
2013-01-30 12:00:00,15.01,15.02,15.0,15.01,42600.0,12.1955,12.2036,12.1874,12.1955,42600.0
2013-01-30 12:30:00,15.01,15.03,14.98,15.02,53500.0,12.1955,12.2117,12.1711,12.2036,53500.0
2013-01-30 13:00:00,15.02,15.04,15.01,15.04,82600.0,12.2036,12.2199,12.1955,12.2199,82600.0
2013-01-30 13:30:00,15.04,15.04,15.0,15.02,50200.0,12.2199,12.2199,12.1874,12.2036,50200.0
2013-01-30 14:00:00,15.02,15.04,14.99,15.01,71200.0,12.2036,12.2199,12.1792,12.1955,71200.0
2013-01-30 14:30:00,15.01,15.02,14.98,15.0,53700.0,12.1955,12.2036,12.1711,12.1874,53700.0
2013-01-30 15:00:00,15.0,15.01,14.98,15.0,94100.0,12.1874,12.1955,12.1711,12.1874,94100.0
2013-01-30 15:30:00,14.99,15.01,14.99,15.0,187800.0,12.1792,12.1955,12.1792,12.1874,187800.0
2013-01-31 09:30:00,15.07,15.08,15.0,15.0,92500.0,12.2442,12.2524,12.1874,12.1874,92500.0
2013-01-31 10:00:00,15.0,15.02,14.97,15.01,97500.0,12.1874,12.2036,12.163,12.1955,97500.0
2013-01-31 10:30:00,15.01,15.02,15.0,15.0,71700.0,12.1955,12.2036,12.1874,12.1874,71700.0
2013-01-31 11:00:00,15.0,15.01,14.98,14.98,59600.0,12.1874,12.1955,12.1711,12.1711,59600.0
2013-01-31 11:30:00,14.98,15.0,14.95,14.96,246500.0,12.1711,12.1874,12.1467,12.1549,246500.0
2013-01-31 12:00:00,14.96,15.01,14.96,14.98,204800.0,12.1549,12.1955,12.1549,12.1711,204800.0
2013-01-31 12:30:00,14.98,15.0,14.95,14.95,127600.0,12.1711,12.1874,12.1467,12.1467,127600.0
2013-01-31 13:00:00,14.95,14.96,14.95,14.96,75500.0,12.1467,12.1549,12.1467,12.1549,75500.0
2013-01-31 13:30:00,14.95,15.0,14.95,14.97,85300.0,12.1467,12.1874,12.1467,12.163,85300.0
2013-01-31 14:00:00,14.97,14.98,14.94,14.95,125900.0,12.163,12.1711,12.1386,12.1467,125900.0
2013-01-31 14:30:00,14.95,14.96,14.93,14.93,75600.0,12.1467,12.1549,12.1305,12.1305,75600.0
2013-01-31 15:00:00,14.94,14.96,14.92,14.93,123600.0,12.1386,12.1549,12.1224,12.1305,123600.0
2013-01-31 15:30:00,14.93,14.95,14.92,14.92,254500.0,12.1305,12.1467,12.1224,12.1224,254500.0
2013-02-01 09:30:00,15.06,15.06,14.95,14.98,47900.0,12.2361,12.2361,12.1467,12.1711,47900.0
2013-02-01 10:00:00,14.99,15.01,14.92,14.92,79100.0,12.1792,12.1955,12.1224,12.1224,79100.0
2013-02-01 10:30:00,14.92,14.99,14.92,14.98,192700.0,12.1224,12.1792,12.1224,12.1711,192700.0
2013-02-01 11:00:00,14.99,15.0,14.93,14.93,46700.0,12.1792,12.1874,12.1305,12.1305,46700.0
2013-02-01 11:30:00,14.93,14.96,14.91,14.96,41600.0,12.1305,12.1549,12.1142,12.1549,41600.0
2013-02-01 12:00:00,14.95,14.98,14.95,14.95,116000.0,12.1467,12.1711,12.1467,12.1467,116000.0
2013-02-01 12:30:00,14.95,14.96,14.9,14.96,218600.0,12.1467,12.1549,12.1061,12.1549,218600.0
2013-02-01 13:00:00,14.95,14.95,14.92,14.92,29000.0,12.1467,12.1467,12.1224,12.1224,29000.0
2013-02-01 13:30:00,14.93,14.96,14.92,14.96,40300.0,12.1305,12.1549,12.1224,12.1549,40300.0
2013-02-01 14:00:00,14.96,14.99,14.95,14.96,121200.0,12.1549,12.1792,12.1467,12.1549,121200.0
2013-02-01 14:30:00,14.96,14.97,14.96,14.96,35800.0,12.1549,12.163,12.1549,12.1549,35800.0
2013-02-01 15:00:00,14.97,14.99,14.96,14.96,86800.0,12.163,12.1792,12.1549,12.1549,86800.0
2013-02-01 15:30:00,14.96,14.97,14.95,14.96,204800.0,12.1549,12.163,12.1467,12.1549,204800.0
2013-02-04 09:30:00,14.9,14.93,14.88,14.9,511600.0,12.1061,12.1305,12.0899,12.1061,511600.0
2013-02-04 10:00:00,14.9,14.92,14.89,14.91,114400.0,12.1061,12.1224,12.098,12.1142,114400.0
2013-02-04 10:30:00,14.91,14.94,14.87,14.87,231000.0,12.1142,12.1386,12.0817,12.0817,231000.0
2013-02-04 11:00:00,14.87,14.92,14.79,14.92,218300.0,12.0817,12.1224,12.0167,12.1224,218300.0
2013-02-04 11:30:00,14.92,14.93,14.83,14.84,176500.0,12.1224,12.1305,12.0492,12.0574,176500.0
2013-02-04 12:00:00,14.84,14.9,14.83,14.85,119700.0,12.0574,12.1061,12.0492,12.0655,119700.0
2013-02-04 12:30:00,14.85,14.93,14.84,14.9,100000.0,12.0655,12.1305,12.0574,12.1061,100000.0
2013-02-04 13:00:00,14.9,14.94,14.9,14.91,53200.0,12.1061,12.1386,12.1061,12.1142,53200.0
2013-02-04 13:30:00,14.9,14.91,14.88,14.88,51200.0,12.1061,12.1142,12.0899,12.0899,51200.0
2013-02-04 14:00:00,14.89,14.89,14.85,14.86,76900.0,12.098,12.098,12.0655,12.0736,76900.0
2013-02-04 14:30:00,14.86,14.88,14.84,14.87,178800.0,12.0736,12.0899,12.0574,12.0817,178800.0
2013-02-04 15:00:00,14.87,14.93,14.86,14.92,106100.0,12.0817,12.1305,12.0736,12.1224,106100.0
2013-02-04 15:30:00,14.91,14.94,14.88,14.92,329200.0,12.1142,12.1386,12.0899,12.1224,329200.0
2013-02-05 09:30:00,14.95,14.99,14.91,14.97,38600.0,12.1467,12.1792,12.1142,12.163,38600.0
2013-02-05 10:00:00,14.98,14.98,14.91,14.93,35400.0,12.1711,12.1711,12.1142,12.1305,35400.0
2013-02-05 10:30:00,14.93,14.99,14.93,14.96,49000.0,12.1305,12.1792,12.1305,12.1549,49000.0
2013-02-05 11:00:00,14.96,14.97,14.93,14.94,11300.0,12.1549,12.163,12.1305,12.1386,11300.0
2013-02-05 11:30:00,14.93,14.97,14.93,14.95,26500.0,12.1305,12.163,12.1305,12.1467,26500.0
2013-02-05 12:00:00,14.95,14.96,14.94,14.95,36900.0,12.1467,12.1549,12.1386,12.1467,36900.0
2013-02-05 12:30:00,14.95,14.96,14.94,14.95,223600.0,12.1467,12.1549,12.1386,12.1467,223600.0
2013-02-05 13:00:00,14.95,14.97,14.94,14.96,61600.0,12.1467,12.163,12.1386,12.1549,61600.0
2013-02-05 13:30:00,14.96,14.98,14.95,14.96,75700.0,12.1549,12.1711,12.1467,12.1549,75700.0
2013-02-05 14:00:00,14.96,14.98,14.95,14.96,82400.0,12.1549,12.1711,12.1467,12.1549,82400.0
2013-02-05 14:30:00,14.96,14.97,14.95,14.96,78600.0,12.1549,12.163,12.1467,12.1549,78600.0
2013-02-05 15:00:00,14.96,14.98,14.94,14.95,173000.0,12.1549,12.1711,12.1386,12.1467,173000.0
2013-02-05 15:30:00,14.95,14.99,14.95,14.99,287800.0,12.1467,12.1792,12.1467,12.1792,287800.0
2013-02-06 09:30:00,14.92,14.98,14.86,14.95,62500.0,12.1224,12.1711,12.0736,12.1467,62500.0
2013-02-06 10:00:00,14.94,14.95,14.92,14.92,17300.0,12.1386,12.1467,12.1224,12.1224,17300.0
2013-02-06 10:30:00,14.92,14.98,14.92,14.98,58400.0,12.1224,12.1711,12.1224,12.1711,58400.0
2013-02-06 11:00:00,14.98,14.98,14.93,14.93,61200.0,12.1711,12.1711,12.1305,12.1305,61200.0
2013-02-06 11:30:00,14.93,14.98,14.91,14.98,87600.0,12.1305,12.1711,12.1142,12.1711,87600.0
2013-02-06 12:00:00,14.98,14.98,14.96,14.97,97200.0,12.1711,12.1711,12.1549,12.163,97200.0
2013-02-06 12:30:00,14.98,14.98,14.94,14.95,80500.0,12.1711,12.1711,12.1386,12.1467,80500.0
2013-02-06 13:00:00,14.96,14.98,14.94,14.96,78300.0,12.1549,12.1711,12.1386,12.1549,78300.0
2013-02-06 13:30:00,14.96,14.98,14.94,14.96,65600.0,12.1549,12.1711,12.1386,12.1549,65600.0
2013-02-06 14:00:00,14.96,14.97,14.96,14.97,44400.0,12.1549,12.163,12.1549,12.163,44400.0
2013-02-06 14:30:00,14.96,14.97,14.96,14.96,104500.0,12.1549,12.163,12.1549,12.1549,104500.0
2013-02-06 15:00:00,14.96,14.98,14.96,14.97,147200.0,12.1549,12.1711,12.1549,12.163,147200.0
2013-02-06 15:30:00,14.98,14.98,14.96,14.98,312700.0,12.1711,12.1711,12.1549,12.1711,312700.0
2013-02-07 09:30:00,15.0,15.01,14.92,14.95,111400.0,12.1874,12.1955,12.1224,12.1467,111400.0
2013-02-07 10:00:00,14.95,14.95,14.89,14.92,109800.0,12.1467,12.1467,12.098,12.1224,109800.0
2013-02-07 10:30:00,14.92,14.95,14.91,14.93,59100.0,12.1224,12.1467,12.1142,12.1305,59100.0
2013-02-07 11:00:00,14.93,14.95,14.93,14.94,34900.0,12.1305,12.1467,12.1305,12.1386,34900.0
2013-02-07 11:30:00,14.94,14.95,14.92,14.94,54000.0,12.1386,12.1467,12.1224,12.1386,54000.0
2013-02-07 12:00:00,14.94,14.96,14.94,14.95,64600.0,12.1386,12.1549,12.1386,12.1467,64600.0
2013-02-07 12:30:00,14.95,15.01,14.94,15.01,97800.0,12.1467,12.1955,12.1386,12.1955,97800.0
2013-02-07 13:00:00,15.01,15.02,14.96,15.02,36500.0,12.1955,12.2036,12.1549,12.2036,36500.0
2013-02-07 13:30:00,15.02,15.14,15.01,15.1,65500.0,12.2036,12.3011,12.1955,12.2686,65500.0
2013-02-07 14:00:00,15.1,15.12,15.06,15.12,52800.0,12.2686,12.2848,12.2361,12.2848,52800.0
2013-02-07 14:30:00,15.12,15.12,15.07,15.1,43700.0,12.2848,12.2848,12.2442,12.2686,43700.0
2013-02-07 15:00:00,15.11,15.11,15.05,15.07,139600.0,12.2767,12.2767,12.228,12.2442,139600.0
2013-02-07 15:30:00,15.07,15.08,15.04,15.06,335800.0,12.2442,12.2524,12.2199,12.2361,335800.0
2013-02-08 09:30:00,15.1,15.11,15.01,15.04,80900.0,12.2686,12.2767,12.1955,12.2199,80900.0
2013-02-08 10:00:00,15.03,15.08,15.02,15.05,139700.0,12.2117,12.2524,12.2036,12.228,139700.0
2013-02-08 10:30:00,15.05,15.06,15.03,15.04,64400.0,12.228,12.2361,12.2117,12.2199,64400.0
2013-02-08 11:00:00,15.04,15.05,15.02,15.02,53100.0,12.2199,12.228,12.2036,12.2036,53100.0
2013-02-08 11:30:00,15.02,15.04,15.01,15.04,99700.0,12.2036,12.2199,12.1955,12.2199,99700.0
2013-02-08 12:00:00,15.03,15.04,15.0,15.0,59900.0,12.2117,12.2199,12.1874,12.1874,59900.0
2013-02-08 12:30:00,15.0,15.01,14.99,15.0,85800.0,12.1874,12.1955,12.1792,12.1874,85800.0
2013-02-08 13:00:00,15.0,15.01,14.99,14.99,48400.0,12.1874,12.1955,12.1792,12.1792,48400.0
2013-02-08 13:30:00,14.99,15.01,14.99,15.01,56100.0,12.1792,12.1955,12.1792,12.1955,56100.0
2013-02-08 14:00:00,15.0,15.01,14.99,14.99,50100.0,12.1874,12.1955,12.1792,12.1792,50100.0
2013-02-08 14:30:00,14.99,15.01,14.99,15.0,85500.0,12.1792,12.1955,12.1792,12.1874,85500.0
2013-02-08 15:00:00,15.0,15.01,15.0,15.01,99100.0,12.1874,12.1955,12.1874,12.1955,99100.0
2013-02-08 15:30:00,15.0,15.03,15.0,15.02,318900.0,12.1874,12.2117,12.1874,12.2036,318900.0
2013-02-11 09:30:00,15.04,15.09,15.02,15.02,20800.0,12.2199,12.2605,12.2036,12.2036,20800.0
2013-02-11 10:00:00,15.03,15.04,15.0,15.04,25700.0,12.2117,12.2199,12.1874,12.2199,25700.0
2013-02-11 10:30:00,15.04,15.04,15.01,15.02,17800.0,12.2199,12.2199,12.1955,12.2036,17800.0
2013-02-11 11:00:00,15.03,15.06,15.01,15.02,29400.0,12.2117,12.2361,12.1955,12.2036,29400.0
2013-02-11 11:30:00,15.01,15.03,15.0,15.02,20100.0,12.1955,12.2117,12.1874,12.2036,20100.0
2013-02-11 12:00:00,15.02,15.03,15.01,15.02,22000.0,12.2036,12.2117,12.1955,12.2036,22000.0
2013-02-11 12:30:00,15.02,15.03,15.02,15.03,17300.0,12.2036,12.2117,12.2036,12.2117,17300.0
2013-02-11 13:00:00,15.03,15.05,15.03,15.04,22100.0,12.2117,12.228,12.2117,12.2199,22100.0
2013-02-11 13:30:00,15.04,15.04,15.03,15.04,13200.0,12.2199,12.2199,12.2117,12.2199,13200.0
2013-02-11 14:00:00,15.04,15.06,15.04,15.06,52600.0,12.2199,12.2361,12.2199,12.2361,52600.0
2013-02-11 14:30:00,15.06,15.06,15.04,15.04,35300.0,12.2361,12.2361,12.2199,12.2199,35300.0
2013-02-11 15:00:00,15.04,15.05,15.03,15.03,39000.0,12.2199,12.228,12.2117,12.2117,39000.0
2013-02-11 15:30:00,15.04,15.07,15.03,15.07,165700.0,12.2199,12.2442,12.2117,12.2442,165700.0
2013-02-12 09:30:00,15.09,15.15,15.07,15.12,42000.0,12.2605,12.3092,12.2442,12.2848,42000.0
2013-02-12 10:00:00,15.12,15.22,15.12,15.22,53500.0,12.2848,12.3661,12.2848,12.3661,53500.0
2013-02-12 10:30:00,15.22,15.22,15.16,15.18,42100.0,12.3661,12.3661,12.3173,12.3336,42100.0
2013-02-12 11:00:00,15.18,15.2,15.16,15.16,59000.0,12.3336,12.3498,12.3173,12.3173,59000.0
2013-02-12 11:30:00,15.16,15.18,15.16,15.18,61100.0,12.3173,12.3336,12.3173,12.3336,61100.0
2013-02-12 12:00:00,15.18,15.19,15.16,15.17,31300.0,12.3336,12.3417,12.3173,12.3255,31300.0
2013-02-12 12:30:00,15.17,15.19,15.16,15.19,63500.0,12.3255,12.3417,12.3173,12.3417,63500.0
2013-02-12 13:00:00,15.19,15.21,15.17,15.18,56700.0,12.3417,12.358,12.3255,12.3336,56700.0
2013-02-12 13:30:00,15.18,15.19,15.16,15.17,54200.0,12.3336,12.3417,12.3173,12.3255,54200.0
2013-02-12 14:00:00,15.17,15.39,15.16,15.39,347600.0,12.3255,12.5042,12.3173,12.5042,347600.0
2013-02-12 14:30:00,15.38,15.44,15.31,15.31,116200.0,12.4961,12.5448,12.4392,12.4392,116200.0
2013-02-12 15:00:00,15.32,15.32,15.26,15.28,110400.0,12.4473,12.4473,12.3986,12.4148,110400.0
2013-02-12 15:30:00,15.28,15.3,15.26,15.3,343500.0,12.4148,12.4311,12.3986,12.4311,343500.0
2013-02-13 09:30:00,15.85,15.91,15.51,15.7,389600.0,12.878,12.9267,12.6017,12.7561,389600.0
2013-02-13 10:00:00,15.72,15.75,15.68,15.75,153100.0,12.7723,12.7967,12.7398,12.7967,153100.0
2013-02-13 10:30:00,15.75,15.77,15.62,15.67,405700.0,12.7967,12.813,12.6911,12.7317,405700.0
2013-02-13 11:00:00,15.67,15.74,15.62,15.63,294500.0,12.7317,12.7886,12.6911,12.6992,294500.0
2013-02-13 11:30:00,15.62,15.63,15.57,15.62,59000.0,12.6911,12.6992,12.6505,12.6911,59000.0
2013-02-13 12:00:00,15.63,15.64,15.59,15.59,126700.0,12.6992,12.7073,12.6667,12.6667,126700.0
2013-02-13 12:30:00,15.59,15.6,15.49,15.5,141800.0,12.6667,12.6748,12.5855,12.5936,141800.0
2013-02-13 13:00:00,15.51,15.52,15.5,15.5,65300.0,12.6017,12.6098,12.5936,12.5936,65300.0
2013-02-13 13:30:00,15.51,15.51,15.45,15.46,103600.0,12.6017,12.6017,12.553,12.5611,103600.0
2013-02-13 14:00:00,15.45,15.56,15.45,15.54,293100.0,12.553,12.6423,12.553,12.6261,293100.0
2013-02-13 14:30:00,15.54,15.55,15.51,15.54,101400.0,12.6261,12.6342,12.6017,12.6261,101400.0
2013-02-13 15:00:00,15.54,15.63,15.52,15.63,187500.0,12.6261,12.6992,12.6098,12.6992,187500.0
2013-02-13 15:30:00,15.63,15.83,15.6,15.82,799700.0,12.6992,12.8617,12.6748,12.8536,799700.0
2013-02-14 09:30:00,15.79,15.83,15.62,15.64,357200.0,12.8292,12.8617,12.6911,12.7073,357200.0
2013-02-14 10:00:00,15.64,15.77,15.63,15.71,72500.0,12.7073,12.813,12.6992,12.7642,72500.0
2013-02-14 10:30:00,15.71,15.78,15.67,15.75,354100.0,12.7642,12.8211,12.7317,12.7967,354100.0
2013-02-14 11:00:00,15.75,15.78,15.66,15.67,729000.0,12.7967,12.8211,12.7236,12.7317,729000.0
2013-02-14 11:30:00,15.66,15.69,15.63,15.69,59100.0,12.7236,12.748,12.6992,12.748,59100.0
2013-02-14 12:00:00,15.69,15.73,15.68,15.72,25300.0,12.748,12.7805,12.7398,12.7723,25300.0
2013-02-14 12:30:00,15.72,15.74,15.69,15.69,54700.0,12.7723,12.7886,12.748,12.748,54700.0
2013-02-14 13:00:00,15.69,15.73,15.66,15.7,56000.0,12.748,12.7805,12.7236,12.7561,56000.0
2013-02-14 13:30:00,15.7,15.71,15.66,15.71,49200.0,12.7561,12.7642,12.7236,12.7642,49200.0
2013-02-14 14:00:00,15.71,15.73,15.7,15.73,30100.0,12.7642,12.7805,12.7561,12.7805,30100.0
2013-02-14 14:30:00,15.73,15.74,15.67,15.68,351700.0,12.7805,12.7886,12.7317,12.7398,351700.0
2013-02-14 15:00:00,15.68,15.7,15.64,15.66,90700.0,12.7398,12.7561,12.7073,12.7236,90700.0
2013-02-14 15:30:00,15.66,15.68,15.57,15.65,352000.0,12.7236,12.7398,12.6505,12.7155,352000.0
2013-02-15 09:30:00,15.64,15.69,15.57,15.65,62400.0,12.7073,12.748,12.6505,12.7155,62400.0
2013-02-15 10:00:00,15.65,15.7,15.65,15.69,47200.0,12.7155,12.7561,12.7155,12.748,47200.0
2013-02-15 10:30:00,15.69,15.7,15.69,15.69,22900.0,12.748,12.7561,12.748,12.748,22900.0
2013-02-15 11:00:00,15.7,15.75,15.67,15.75,123600.0,12.7561,12.7967,12.7317,12.7967,123600.0
2013-02-15 11:30:00,15.75,15.75,15.71,15.74,132800.0,12.7967,12.7967,12.7642,12.7886,132800.0
2013-02-15 12:00:00,15.74,15.74,15.69,15.69,166500.0,12.7886,12.7886,12.748,12.748,166500.0
2013-02-15 12:30:00,15.7,15.71,15.68,15.69,51300.0,12.7561,12.7642,12.7398,12.748,51300.0
2013-02-15 13:00:00,15.7,15.71,15.69,15.7,86500.0,12.7561,12.7642,12.748,12.7561,86500.0
2013-02-15 13:30:00,15.7,15.72,15.7,15.71,27900.0,12.7561,12.7723,12.7561,12.7642,27900.0
2013-02-15 14:00:00,15.72,15.73,15.69,15.71,121300.0,12.7723,12.7805,12.748,12.7642,121300.0
2013-02-15 14:30:00,15.71,15.72,15.68,15.69,107700.0,12.7642,12.7723,12.7398,12.748,107700.0
2013-02-15 15:00:00,15.69,15.7,15.68,15.7,49100.0,12.748,12.7561,12.7398,12.7561,49100.0
2013-02-15 15:30:00,15.69,15.71,15.67,15.71,332700.0,12.748,12.7642,12.7317,12.7642,332700.0
2013-02-19 09:30:00,15.78,15.88,15.74,15.76,220900.0,12.8211,12.9023,12.7886,12.8048,220900.0
2013-02-19 10:00:00,15.75,15.8,15.73,15.74,224500.0,12.7967,12.8373,12.7805,12.7886,224500.0
2013-02-19 10:30:00,15.75,15.75,15.7,15.74,1099500.0,12.7967,12.7967,12.7561,12.7886,1099500.0
2013-02-19 11:00:00,15.74,15.75,15.73,15.75,100700.0,12.7886,12.7967,12.7805,12.7967,100700.0
2013-02-19 11:30:00,15.74,15.75,15.73,15.74,84700.0,12.7886,12.7967,12.7805,12.7886,84700.0
2013-02-19 12:00:00,15.74,15.74,15.71,15.74,580700.0,12.7886,12.7886,12.7642,12.7886,580700.0
2013-02-19 12:30:00,15.74,15.75,15.73,15.74,71500.0,12.7886,12.7967,12.7805,12.7886,71500.0
2013-02-19 13:00:00,15.73,15.74,15.71,15.73,91700.0,12.7805,12.7886,12.7642,12.7805,91700.0
2013-02-19 13:30:00,15.72,15.74,15.72,15.74,293200.0,12.7723,12.7886,12.7723,12.7886,293200.0
2013-02-19 14:00:00,15.74,15.74,15.72,15.73,129900.0,12.7886,12.7886,12.7723,12.7805,129900.0
2013-02-19 14:30:00,15.73,15.74,15.71,15.72,106900.0,12.7805,12.7886,12.7642,12.7723,106900.0
2013-02-19 15:00:00,15.72,15.73,15.71,15.72,115100.0,12.7723,12.7805,12.7642,12.7723,115100.0
2013-02-19 15:30:00,15.72,15.73,15.71,15.72,390400.0,12.7723,12.7805,12.7642,12.7723,390400.0
2013-02-20 09:30:00,15.7,15.71,15.67,15.67,60100.0,12.7561,12.7642,12.7317,12.7317,60100.0
2013-02-20 10:00:00,15.67,15.71,15.67,15.7,58300.0,12.7317,12.7642,12.7317,12.7561,58300.0
2013-02-20 10:30:00,15.7,15.71,15.68,15.69,52000.0,12.7561,12.7642,12.7398,12.748,52000.0
2013-02-20 11:00:00,15.69,15.7,15.68,15.7,37100.0,12.748,12.7561,12.7398,12.7561,37100.0
2013-02-20 11:30:00,15.69,15.7,15.68,15.69,63500.0,12.748,12.7561,12.7398,12.748,63500.0
2013-02-20 12:00:00,15.69,15.7,15.67,15.7,55900.0,12.748,12.7561,12.7317,12.7561,55900.0
2013-02-20 12:30:00,15.7,15.7,15.69,15.69,43500.0,12.7561,12.7561,12.748,12.748,43500.0
2013-02-20 13:00:00,15.69,15.7,15.69,15.69,35500.0,12.748,12.7561,12.748,12.748,35500.0
2013-02-20 13:30:00,15.69,15.7,15.69,15.69,29900.0,12.748,12.7561,12.748,12.748,29900.0
2013-02-20 14:00:00,15.69,15.7,15.69,15.7,107000.0,12.748,12.7561,12.748,12.7561,107000.0
2013-02-20 14:30:00,15.7,15.7,15.66,15.68,128000.0,12.7561,12.7561,12.7236,12.7398,128000.0
2013-02-20 15:00:00,15.68,15.68,15.62,15.65,122900.0,12.7398,12.7398,12.6911,12.7155,122900.0
2013-02-20 15:30:00,15.65,15.65,15.61,15.61,304800.0,12.7155,12.7155,12.683,12.683,304800.0
2013-02-21 09:30:00,15.59,15.62,15.51,15.54,45500.0,12.6667,12.6911,12.6017,12.6261,45500.0
2013-02-21 10:00:00,15.52,15.54,15.5,15.54,28500.0,12.6098,12.6261,12.5936,12.6261,28500.0
2013-02-21 10:30:00,15.56,15.56,15.51,15.52,32700.0,12.6423,12.6423,12.6017,12.6098,32700.0
2013-02-21 11:00:00,15.52,15.52,15.5,15.51,17500.0,12.6098,12.6098,12.5936,12.6017,17500.0
2013-02-21 11:30:00,15.5,15.53,15.5,15.51,26800.0,12.5936,12.618,12.5936,12.6017,26800.0
2013-02-21 12:00:00,15.51,15.52,15.46,15.46,37300.0,12.6017,12.6098,12.5611,12.5611,37300.0
2013-02-21 12:30:00,15.47,15.5,15.45,15.5,29000.0,12.5692,12.5936,12.553,12.5936,29000.0
2013-02-21 13:00:00,15.5,15.52,15.5,15.51,14200.0,12.5936,12.6098,12.5936,12.6017,14200.0
2013-02-21 13:30:00,15.51,15.53,15.51,15.51,34600.0,12.6017,12.618,12.6017,12.6017,34600.0
2013-02-21 14:00:00,15.52,15.52,15.45,15.47,99700.0,12.6098,12.6098,12.553,12.5692,99700.0
2013-02-21 14:30:00,15.47,15.54,15.46,15.54,78500.0,12.5692,12.6261,12.5611,12.6261,78500.0
2013-02-21 15:00:00,15.54,15.65,15.54,15.64,204300.0,12.6261,12.7155,12.6261,12.7073,204300.0
2013-02-21 15:30:00,15.65,15.66,15.58,15.59,315400.0,12.7155,12.7236,12.6586,12.6667,315400.0
2013-02-22 09:30:00,15.64,15.67,15.52,15.54,58200.0,12.7073,12.7317,12.6098,12.6261,58200.0
2013-02-22 10:00:00,15.54,15.64,15.53,15.61,26800.0,12.6261,12.7073,12.618,12.683,26800.0
2013-02-22 10:30:00,15.61,15.65,15.59,15.59,52600.0,12.683,12.7155,12.6667,12.6667,52600.0
2013-02-22 11:00:00,15.58,15.61,15.56,15.6,51200.0,12.6586,12.683,12.6423,12.6748,51200.0
2013-02-22 11:30:00,15.61,15.65,15.6,15.65,51500.0,12.683,12.7155,12.6748,12.7155,51500.0
2013-02-22 12:00:00,15.64,15.66,15.64,15.65,51400.0,12.7073,12.7236,12.7073,12.7155,51400.0
2013-02-22 12:30:00,15.65,15.69,15.65,15.69,29000.0,12.7155,12.748,12.7155,12.748,29000.0
2013-02-22 13:00:00,15.68,15.7,15.68,15.68,33400.0,12.7398,12.7561,12.7398,12.7398,33400.0
2013-02-22 13:30:00,15.68,15.7,15.68,15.69,27200.0,12.7398,12.7561,12.7398,12.748,27200.0
2013-02-22 14:00:00,15.69,15.7,15.63,15.64,42700.0,12.748,12.7561,12.6992,12.7073,42700.0
2013-02-22 14:30:00,15.65,15.71,15.63,15.65,98100.0,12.7155,12.7642,12.6992,12.7155,98100.0
2013-02-22 15:00:00,15.65,15.67,15.62,15.65,85400.0,12.7155,12.7317,12.6911,12.7155,85400.0
2013-02-22 15:30:00,15.65,15.66,15.62,15.66,168300.0,12.7155,12.7236,12.6911,12.7236,168300.0
2013-02-25 09:30:00,15.76,15.78,15.67,15.69,25900.0,12.8048,12.8211,12.7317,12.748,25900.0
2013-02-25 10:00:00,15.7,15.72,15.67,15.69,47200.0,12.7561,12.7723,12.7317,12.748,47200.0
2013-02-25 10:30:00,15.69,15.71,15.67,15.7,79500.0,12.748,12.7642,12.7317,12.7561,79500.0
2013-02-25 11:00:00,15.69,15.71,15.66,15.69,51000.0,12.748,12.7642,12.7236,12.748,51000.0
2013-02-25 11:30:00,15.69,15.7,15.65,15.66,69400.0,12.748,12.7561,12.7155,12.7236,69400.0
2013-02-25 12:00:00,15.66,15.68,15.64,15.67,34700.0,12.7236,12.7398,12.7073,12.7317,34700.0
2013-02-25 12:30:00,15.67,15.67,15.61,15.67,31300.0,12.7317,12.7317,12.683,12.7317,31300.0
2013-02-25 13:00:00,15.67,15.67,15.63,15.64,23300.0,12.7317,12.7317,12.6992,12.7073,23300.0
2013-02-25 13:30:00,15.64,15.64,15.55,15.58,54600.0,12.7073,12.7073,12.6342,12.6586,54600.0
2013-02-25 14:00:00,15.57,15.59,15.54,15.59,39000.0,12.6505,12.6667,12.6261,12.6667,39000.0
2013-02-25 14:30:00,15.59,15.62,15.54,15.58,61200.0,12.6667,12.6911,12.6261,12.6586,61200.0
2013-02-25 15:00:00,15.58,15.59,15.49,15.5,106900.0,12.6586,12.6667,12.5855,12.5936,106900.0
2013-02-25 15:30:00,15.5,15.54,15.42,15.43,230100.0,12.5936,12.6261,12.5286,12.5367,230100.0
2013-02-26 09:30:00,15.47,15.49,15.42,15.47,23800.0,12.5692,12.5855,12.5286,12.5692,23800.0
2013-02-26 10:00:00,15.48,15.53,15.44,15.46,40400.0,12.5773,12.618,12.5448,12.5611,40400.0
2013-02-26 10:30:00,15.46,15.48,15.37,15.48,59400.0,12.5611,12.5773,12.488,12.5773,59400.0
2013-02-26 11:00:00,15.47,15.47,15.4,15.43,51600.0,12.5692,12.5692,12.5123,12.5367,51600.0
2013-02-26 11:30:00,15.43,15.43,15.35,15.37,28200.0,12.5367,12.5367,12.4717,12.488,28200.0
2013-02-26 12:00:00,15.37,15.42,15.36,15.4,62900.0,12.488,12.5286,12.4798,12.5123,62900.0
2013-02-26 12:30:00,15.39,15.42,15.35,15.35,96100.0,12.5042,12.5286,12.4717,12.4717,96100.0
2013-02-26 13:00:00,15.35,15.4,15.35,15.39,43300.0,12.4717,12.5123,12.4717,12.5042,43300.0
2013-02-26 13:30:00,15.38,15.49,15.38,15.49,86200.0,12.4961,12.5855,12.4961,12.5855,86200.0
2013-02-26 14:00:00,15.49,15.56,15.49,15.56,54500.0,12.5855,12.6423,12.5855,12.6423,54500.0
2013-02-26 14:30:00,15.56,15.58,15.52,15.54,81400.0,12.6423,12.6586,12.6098,12.6261,81400.0
2013-02-26 15:00:00,15.54,15.56,15.51,15.55,121900.0,12.6261,12.6423,12.6017,12.6342,121900.0
2013-02-26 15:30:00,15.54,15.56,15.49,15.55,165800.0,12.6261,12.6423,12.5855,12.6342,165800.0
2013-02-27 09:30:00,15.55,15.63,15.54,15.59,27500.0,12.6342,12.6992,12.6261,12.6667,27500.0
2013-02-27 10:00:00,15.6,15.68,15.57,15.67,69900.0,12.6748,12.7398,12.6505,12.7317,69900.0
2013-02-27 10:30:00,15.67,15.71,15.67,15.7,43500.0,12.7317,12.7642,12.7317,12.7561,43500.0
2013-02-27 11:00:00,15.7,15.73,15.67,15.7,362100.0,12.7561,12.7805,12.7317,12.7561,362100.0
2013-02-27 11:30:00,15.7,15.71,15.7,15.7,71500.0,12.7561,12.7642,12.7561,12.7561,71500.0
2013-02-27 12:00:00,15.71,15.71,15.68,15.7,62400.0,12.7642,12.7642,12.7398,12.7561,62400.0
2013-02-27 12:30:00,15.7,15.71,15.68,15.7,20300.0,12.7561,12.7642,12.7398,12.7561,20300.0
2013-02-27 13:00:00,15.69,15.7,15.68,15.69,21600.0,12.748,12.7561,12.7398,12.748,21600.0
2013-02-27 13:30:00,15.69,15.7,15.68,15.7,45600.0,12.748,12.7561,12.7398,12.7561,45600.0
2013-02-27 14:00:00,15.7,15.7,15.67,15.69,58200.0,12.7561,12.7561,12.7317,12.748,58200.0
2013-02-27 14:30:00,15.69,15.73,15.69,15.72,254700.0,12.748,12.7805,12.748,12.7723,254700.0
2013-02-27 15:00:00,15.71,15.72,15.69,15.69,61300.0,12.7642,12.7723,12.748,12.748,61300.0
2013-02-27 15:30:00,15.7,15.7,15.64,15.65,191300.0,12.7561,12.7561,12.7073,12.7155,191300.0
2013-02-28 09:30:00,15.66,15.71,15.65,15.7,13600.0,12.7236,12.7642,12.7155,12.7561,13600.0
2013-02-28 10:00:00,15.69,15.69,15.61,15.64,52800.0,12.748,12.748,12.683,12.7073,52800.0
2013-02-28 10:30:00,15.64,15.65,15.61,15.62,32300.0,12.7073,12.7155,12.683,12.6911,32300.0
2013-02-28 11:00:00,15.63,15.64,15.62,15.63,76000.0,12.6992,12.7073,12.6911,12.6992,76000.0
2013-02-28 11:30:00,15.63,15.64,15.62,15.63,37400.0,12.6992,12.7073,12.6911,12.6992,37400.0
2013-02-28 12:00:00,15.63,15.63,15.59,15.6,41100.0,12.6992,12.6992,12.6667,12.6748,41100.0
2013-02-28 12:30:00,15.6,15.63,15.58,15.6,93800.0,12.6748,12.6992,12.6586,12.6748,93800.0
2013-02-28 13:00:00,15.59,15.65,15.59,15.62,60400.0,12.6667,12.7155,12.6667,12.6911,60400.0
2013-02-28 13:30:00,15.62,15.63,15.58,15.61,91100.0,12.6911,12.6992,12.6586,12.683,91100.0
2013-02-28 14:00:00,15.61,15.61,15.6,15.61,60000.0,12.683,12.683,12.6748,12.683,60000.0
2013-02-28 14:30:00,15.61,15.61,15.59,15.59,83200.0,12.683,12.683,12.6667,12.6667,83200.0
2013-02-28 15:00:00,15.59,15.6,15.53,15.54,124300.0,12.6667,12.6748,12.618,12.6261,124300.0
2013-02-28 15:30:00,15.54,15.57,15.53,15.53,299900.0,12.6261,12.6505,12.618,12.618,299900.0
2013-03-01 09:30:00,15.49,15.51,15.27,15.38,81300.0,12.5855,12.6017,12.4067,12.4961,81300.0
2013-03-01 10:00:00,15.38,15.46,15.33,15.4,117000.0,12.4961,12.5611,12.4555,12.5123,117000.0
2013-03-01 10:30:00,15.41,15.5,15.41,15.47,87400.0,12.5205,12.5936,12.5205,12.5692,87400.0
2013-03-01 11:00:00,15.48,15.49,15.4,15.46,71000.0,12.5773,12.5855,12.5123,12.5611,71000.0
2013-03-01 11:30:00,15.46,15.5,15.4,15.5,52400.0,12.5611,12.5936,12.5123,12.5936,52400.0
2013-03-01 12:00:00,15.5,15.51,15.49,15.51,106600.0,12.5936,12.6017,12.5855,12.6017,106600.0
2013-03-01 12:30:00,15.51,15.51,15.49,15.5,80900.0,12.6017,12.6017,12.5855,12.5936,80900.0
2013-03-01 13:00:00,15.5,15.5,15.49,15.5,68600.0,12.5936,12.5936,12.5855,12.5936,68600.0
2013-03-01 13:30:00,15.5,15.5,15.45,15.47,75500.0,12.5936,12.5936,12.553,12.5692,75500.0
2013-03-01 14:00:00,15.47,15.51,15.47,15.51,117700.0,12.5692,12.6017,12.5692,12.6017,117700.0
2013-03-01 14:30:00,15.5,15.51,15.44,15.47,128900.0,12.5936,12.6017,12.5448,12.5692,128900.0
2013-03-01 15:00:00,15.47,15.5,15.43,15.49,137900.0,12.5692,12.5936,12.5367,12.5855,137900.0
2013-03-01 15:30:00,15.48,15.52,15.47,15.5,339700.0,12.5773,12.6098,12.5692,12.5936,339700.0
2013-03-04 09:30:00,15.51,15.52,15.46,15.52,27400.0,12.6017,12.6098,12.5611,12.6098,27400.0
2013-03-04 10:00:00,15.52,15.57,15.51,15.52,31000.0,12.6098,12.6505,12.6017,12.6098,31000.0
2013-03-04 10:30:00,15.52,15.55,15.51,15.52,30300.0,12.6098,12.6342,12.6017,12.6098,30300.0
2013-03-04 11:00:00,15.51,15.56,15.5,15.55,37900.0,12.6017,12.6423,12.5936,12.6342,37900.0
2013-03-04 11:30:00,15.55,15.55,15.53,15.53,26200.0,12.6342,12.6342,12.618,12.618,26200.0
2013-03-04 12:00:00,15.54,15.54,15.46,15.47,24900.0,12.6261,12.6261,12.5611,12.5692,24900.0
2013-03-04 12:30:00,15.46,15.47,15.42,15.46,48300.0,12.5611,12.5692,12.5286,12.5611,48300.0
2013-03-04 13:00:00,15.46,15.5,15.45,15.5,47600.0,12.5611,12.5936,12.553,12.5936,47600.0
2013-03-04 13:30:00,15.5,15.5,15.48,15.49,20700.0,12.5936,12.5936,12.5773,12.5855,20700.0
2013-03-04 14:00:00,15.49,15.5,15.45,15.49,58400.0,12.5855,12.5936,12.553,12.5855,58400.0
2013-03-04 14:30:00,15.49,15.55,15.49,15.54,68000.0,12.5855,12.6342,12.5855,12.6261,68000.0
2013-03-04 15:00:00,15.54,15.55,15.53,15.54,54400.0,12.6261,12.6342,12.618,12.6261,54400.0
2013-03-04 15:30:00,15.53,15.58,15.51,15.56,192000.0,12.618,12.6586,12.6017,12.6423,192000.0
2013-03-05 09:30:00,15.62,15.62,15.52,15.53,192100.0,12.6911,12.6911,12.6098,12.618,192100.0
2013-03-05 10:00:00,15.53,15.63,15.53,15.63,123500.0,12.618,12.6992,12.618,12.6992,123500.0
2013-03-05 10:30:00,15.63,15.77,15.63,15.7,278700.0,12.6992,12.813,12.6992,12.7561,278700.0
2013-03-05 11:00:00,15.7,15.72,15.68,15.72,34800.0,12.7561,12.7723,12.7398,12.7723,34800.0
2013-03-05 11:30:00,15.72,15.72,15.68,15.69,27400.0,12.7723,12.7723,12.7398,12.748,27400.0
2013-03-05 12:00:00,15.7,15.71,15.69,15.71,45200.0,12.7561,12.7642,12.748,12.7642,45200.0
2013-03-05 12:30:00,15.7,15.71,15.7,15.7,33800.0,12.7561,12.7642,12.7561,12.7561,33800.0
2013-03-05 13:00:00,15.7,15.71,15.7,15.7,32700.0,12.7561,12.7642,12.7561,12.7561,32700.0
2013-03-05 13:30:00,15.71,15.71,15.69,15.71,83900.0,12.7642,12.7642,12.748,12.7642,83900.0
2013-03-05 14:00:00,15.71,15.73,15.7,15.7,164300.0,12.7642,12.7805,12.7561,12.7561,164300.0
2013-03-05 14:30:00,15.7,15.72,15.7,15.71,77000.0,12.7561,12.7723,12.7561,12.7642,77000.0
2013-03-05 15:00:00,15.71,15.72,15.69,15.71,91400.0,12.7642,12.7723,12.748,12.7642,91400.0
2013-03-05 15:30:00,15.71,15.73,15.7,15.73,252600.0,12.7642,12.7805,12.7561,12.7805,252600.0
2013-03-06 09:30:00,15.77,15.87,15.75,15.77,328000.0,12.813,12.8942,12.7967,12.813,328000.0
2013-03-06 10:00:00,15.77,15.77,15.74,15.74,127200.0,12.813,12.813,12.7886,12.7886,127200.0
2013-03-06 10:30:00,15.75,15.75,15.68,15.68,29100.0,12.7967,12.7967,12.7398,12.7398,29100.0
2013-03-06 11:00:00,15.66,15.71,15.66,15.71,65900.0,12.7236,12.7642,12.7236,12.7642,65900.0
2013-03-06 11:30:00,15.71,15.71,15.68,15.7,94000.0,12.7642,12.7642,12.7398,12.7561,94000.0
2013-03-06 12:00:00,15.7,15.75,15.7,15.74,51100.0,12.7561,12.7967,12.7561,12.7886,51100.0
2013-03-06 12:30:00,15.74,15.76,15.73,15.75,169700.0,12.7886,12.8048,12.7805,12.7967,169700.0
2013-03-06 13:00:00,15.75,15.76,15.74,15.75,113100.0,12.7967,12.8048,12.7886,12.7967,113100.0
2013-03-06 13:30:00,15.75,15.76,15.74,15.74,44700.0,12.7967,12.8048,12.7886,12.7886,44700.0
2013-03-06 14:00:00,15.75,15.76,15.71,15.72,124200.0,12.7967,12.8048,12.7642,12.7723,124200.0
2013-03-06 14:30:00,15.73,15.75,15.71,15.74,191900.0,12.7805,12.7967,12.7642,12.7886,191900.0
2013-03-06 15:00:00,15.74,15.75,15.73,15.73,47800.0,12.7886,12.7967,12.7805,12.7805,47800.0
2013-03-06 15:30:00,15.74,15.74,15.69,15.7,198600.0,12.7886,12.7886,12.748,12.7561,198600.0
2013-03-07 09:30:00,15.72,15.75,15.69,15.75,42600.0,12.7723,12.7967,12.748,12.7967,42600.0
2013-03-07 10:00:00,15.75,15.75,15.71,15.72,113600.0,12.7967,12.7967,12.7642,12.7723,113600.0
2013-03-07 10:30:00,15.72,15.75,15.7,15.7,79100.0,12.7723,12.7967,12.7561,12.7561,79100.0
2013-03-07 11:00:00,15.69,15.74,15.69,15.74,63300.0,12.748,12.7886,12.748,12.7886,63300.0
2013-03-07 11:30:00,15.74,15.75,15.73,15.73,470900.0,12.7886,12.7967,12.7805,12.7805,470900.0
2013-03-07 12:00:00,15.74,15.75,15.73,15.74,153400.0,12.7886,12.7967,12.7805,12.7886,153400.0
2013-03-07 12:30:00,15.74,15.74,15.73,15.74,29300.0,12.7886,12.7886,12.7805,12.7886,29300.0
2013-03-07 13:00:00,15.74,15.74,15.73,15.74,39400.0,12.7886,12.7886,12.7805,12.7886,39400.0
2013-03-07 13:30:00,15.73,15.74,15.7,15.72,51600.0,12.7805,12.7886,12.7561,12.7723,51600.0
2013-03-07 14:00:00,15.73,15.73,15.7,15.71,73100.0,12.7805,12.7805,12.7561,12.7642,73100.0
2013-03-07 14:30:00,15.72,15.72,15.71,15.72,53600.0,12.7723,12.7723,12.7642,12.7723,53600.0
2013-03-07 15:00:00,15.72,15.77,15.71,15.77,730600.0,12.7723,12.813,12.7642,12.813,730600.0
2013-03-07 15:30:00,15.77,15.77,15.72,15.74,1495900.0,12.813,12.813,12.7723,12.7886,1495900.0
2013-03-08 09:30:00,15.82,15.85,15.75,15.79,56000.0,12.8536,12.878,12.7967,12.8292,56000.0
2013-03-08 10:00:00,15.8,15.81,15.76,15.76,48700.0,12.8373,12.8455,12.8048,12.8048,48700.0
2013-03-08 10:30:00,15.77,15.77,15.74,15.75,56500.0,12.813,12.813,12.7886,12.7967,56500.0
2013-03-08 11:00:00,15.75,15.78,15.74,15.78,237200.0,12.7967,12.8211,12.7886,12.8211,237200.0
2013-03-08 11:30:00,15.78,15.95,15.78,15.94,114300.0,12.8211,12.9592,12.8211,12.9511,114300.0
2013-03-08 12:00:00,15.93,15.94,15.83,15.84,53900.0,12.943,12.9511,12.8617,12.8698,53900.0
2013-03-08 12:30:00,15.83,15.85,15.83,15.85,15800.0,12.8617,12.878,12.8617,12.878,15800.0
2013-03-08 13:00:00,15.84,15.89,15.84,15.89,38500.0,12.8698,12.9105,12.8698,12.9105,38500.0
2013-03-08 13:30:00,15.89,15.9,15.88,15.88,33800.0,12.9105,12.9186,12.9023,12.9023,33800.0
2013-03-08 14:00:00,15.88,15.88,15.84,15.86,32500.0,12.9023,12.9023,12.8698,12.8861,32500.0
2013-03-08 14:30:00,15.85,15.88,15.85,15.88,29900.0,12.878,12.9023,12.878,12.9023,29900.0
2013-03-08 15:00:00,15.88,15.9,15.86,15.88,66600.0,12.9023,12.9186,12.8861,12.9023,66600.0
2013-03-08 15:30:00,15.88,15.89,15.87,15.89,181700.0,12.9023,12.9105,12.8942,12.9105,181700.0
2013-03-11 09:30:00,15.93,15.99,15.91,15.94,31900.0,12.943,12.9917,12.9267,12.9511,31900.0
2013-03-11 10:00:00,15.93,15.93,15.88,15.9,46200.0,12.943,12.943,12.9023,12.9186,46200.0
2013-03-11 10:30:00,15.9,15.91,15.89,15.91,22600.0,12.9186,12.9267,12.9105,12.9267,22600.0
2013-03-11 11:00:00,15.91,15.95,15.9,15.92,71000.0,12.9267,12.9592,12.9186,12.9348,71000.0
2013-03-11 11:30:00,15.92,15.96,15.91,15.95,20600.0,12.9348,12.9673,12.9267,12.9592,20600.0
2013-03-11 12:00:00,15.96,15.98,15.95,15.95,33200.0,12.9673,12.9836,12.9592,12.9592,33200.0
2013-03-11 12:30:00,15.95,15.97,15.95,15.95,25300.0,12.9592,12.9755,12.9592,12.9592,25300.0
2013-03-11 13:00:00,15.96,15.96,15.95,15.96,12000.0,12.9673,12.9673,12.9592,12.9673,12000.0
2013-03-11 13:30:00,15.96,16.01,15.95,16.0,65600.0,12.9673,13.008,12.9592,12.9998,65600.0
2013-03-11 14:00:00,16.01,16.01,16.0,16.0,38100.0,13.008,13.008,12.9998,12.9998,38100.0
2013-03-11 14:30:00,16.0,16.01,15.99,15.99,40900.0,12.9998,13.008,12.9917,12.9917,40900.0
2013-03-11 15:00:00,15.99,16.0,15.96,15.97,45200.0,12.9917,12.9998,12.9673,12.9755,45200.0
2013-03-11 15:30:00,15.96,15.97,15.94,15.94,108600.0,12.9673,12.9755,12.9511,12.9511,108600.0
2013-03-12 09:30:00,15.97,15.98,15.94,15.97,36900.0,12.9755,12.9836,12.9511,12.9755,36900.0
2013-03-12 10:00:00,15.98,16.06,15.98,16.06,53200.0,12.9836,13.0486,12.9836,13.0486,53200.0
2013-03-12 10:30:00,16.06,16.12,16.05,16.07,72800.0,13.0486,13.0973,13.0405,13.0567,72800.0
2013-03-12 11:00:00,16.06,16.07,16.04,16.04,54500.0,13.0486,13.0567,13.0323,13.0323,54500.0
2013-03-12 11:30:00,16.05,16.13,16.05,16.13,94400.0,13.0405,13.1055,13.0405,13.1055,94400.0
2013-03-12 12:00:00,16.13,16.13,16.1,16.11,95900.0,13.1055,13.1055,13.0811,13.0892,95900.0
2013-03-12 12:30:00,16.11,16.13,16.11,16.12,40300.0,13.0892,13.1055,13.0892,13.0973,40300.0
2013-03-12 13:00:00,16.12,16.18,16.12,16.17,71700.0,13.0973,13.1461,13.0973,13.138,71700.0
2013-03-12 13:30:00,16.17,16.17,16.16,16.16,28300.0,13.138,13.138,13.1298,13.1298,28300.0
2013-03-12 14:00:00,16.16,16.22,16.16,16.2,196500.0,13.1298,13.1786,13.1298,13.1623,196500.0
2013-03-12 14:30:00,16.2,16.21,16.19,16.2,56500.0,13.1623,13.1705,13.1542,13.1623,56500.0
2013-03-12 15:00:00,16.21,16.22,16.18,16.19,100700.0,13.1705,13.1786,13.1461,13.1542,100700.0
2013-03-12 15:30:00,16.19,16.2,16.14,16.15,279500.0,13.1542,13.1623,13.1136,13.1217,279500.0
2013-03-13 09:30:00,16.12,16.16,16.11,16.16,37400.0,13.1458,13.1784,13.1377,13.1784,37400.0
2013-03-13 10:00:00,16.15,16.15,16.09,16.14,32100.0,13.1703,13.1703,13.1214,13.1621,32100.0
2013-03-13 10:30:00,16.13,16.15,16.13,16.14,33900.0,13.154,13.1703,13.154,13.1621,33900.0
2013-03-13 11:00:00,16.15,16.18,16.14,16.16,49300.0,13.1703,13.1947,13.1621,13.1784,49300.0
2013-03-13 11:30:00,16.16,16.17,16.13,16.13,23400.0,13.1784,13.1866,13.154,13.154,23400.0
2013-03-13 12:00:00,16.13,16.16,16.13,16.13,39000.0,13.154,13.1784,13.154,13.154,39000.0
2013-03-13 12:30:00,16.13,16.15,16.13,16.14,13900.0,13.154,13.1703,13.154,13.1621,13900.0
2013-03-13 13:00:00,16.13,16.14,16.13,16.13,58600.0,13.154,13.1621,13.154,13.154,58600.0
2013-03-13 13:30:00,16.14,16.18,16.13,16.16,27900.0,13.1621,13.1947,13.154,13.1784,27900.0
2013-03-13 14:00:00,16.16,16.19,16.16,16.19,19800.0,13.1784,13.2029,13.1784,13.2029,19800.0
2013-03-13 14:30:00,16.19,16.27,16.18,16.24,81800.0,13.2029,13.2681,13.1947,13.2437,81800.0
2013-03-13 15:00:00,16.23,16.24,16.17,16.18,51600.0,13.2355,13.2437,13.1866,13.1947,51600.0
2013-03-13 15:30:00,16.17,16.2,16.17,16.19,126800.0,13.1866,13.2111,13.1866,13.2029,126800.0
2013-03-14 09:30:00,16.21,16.23,16.19,16.2,27000.0,13.2192,13.2355,13.2029,13.2111,27000.0
2013-03-14 10:00:00,16.19,16.27,16.19,16.27,33400.0,13.2029,13.2681,13.2029,13.2681,33400.0
2013-03-14 10:30:00,16.27,16.27,16.2,16.21,40000.0,13.2681,13.2681,13.2111,13.2192,40000.0
2013-03-14 11:00:00,16.22,16.23,16.2,16.22,33700.0,13.2274,13.2355,13.2111,13.2274,33700.0
2013-03-14 11:30:00,16.23,16.24,16.22,16.23,36100.0,13.2355,13.2437,13.2274,13.2355,36100.0
2013-03-14 12:00:00,16.23,16.23,16.2,16.2,23700.0,13.2355,13.2355,13.2111,13.2111,23700.0
2013-03-14 12:30:00,16.2,16.21,16.18,16.18,23100.0,13.2111,13.2192,13.1947,13.1947,23100.0
2013-03-14 13:00:00,16.18,16.19,16.14,16.14,23700.0,13.1947,13.2029,13.1621,13.1621,23700.0
2013-03-14 13:30:00,16.14,16.15,16.13,16.13,43200.0,13.1621,13.1703,13.154,13.154,43200.0
2013-03-14 14:00:00,16.13,16.16,16.13,16.16,24700.0,13.154,13.1784,13.154,13.1784,24700.0
2013-03-14 14:30:00,16.16,16.23,16.15,16.23,50800.0,13.1784,13.2355,13.1703,13.2355,50800.0
2013-03-14 15:00:00,16.23,16.3,16.21,16.3,150400.0,13.2355,13.2926,13.2192,13.2926,150400.0
2013-03-14 15:30:00,16.3,16.33,16.27,16.29,256800.0,13.2926,13.3171,13.2681,13.2845,256800.0
2013-03-15 09:30:00,16.29,16.29,16.17,16.17,253000.0,13.2845,13.2845,13.1866,13.1866,253000.0
2013-03-15 10:00:00,16.15,16.18,16.15,16.17,17400.0,13.1703,13.1947,13.1703,13.1866,17400.0
2013-03-15 10:30:00,16.18,16.24,16.18,16.24,20100.0,13.1947,13.2437,13.1947,13.2437,20100.0
2013-03-15 11:00:00,16.23,16.3,16.23,16.29,61700.0,13.2355,13.2926,13.2355,13.2845,61700.0
2013-03-15 11:30:00,16.3,16.3,16.25,16.25,30400.0,13.2926,13.2926,13.2518,13.2518,30400.0
2013-03-15 12:00:00,16.25,16.33,16.25,16.32,44300.0,13.2518,13.3171,13.2518,13.3089,44300.0
2013-03-15 12:30:00,16.32,16.32,16.29,16.29,27800.0,13.3089,13.3089,13.2845,13.2845,27800.0
2013-03-15 13:00:00,16.29,16.31,16.29,16.3,37600.0,13.2845,13.3008,13.2845,13.2926,37600.0
2013-03-15 13:30:00,16.3,16.35,16.29,16.34,80800.0,13.2926,13.3334,13.2845,13.3252,80800.0
2013-03-15 14:00:00,16.34,16.34,16.31,16.31,31900.0,13.3252,13.3252,13.3008,13.3008,31900.0
2013-03-15 14:30:00,16.31,16.31,16.27,16.3,80300.0,13.3008,13.3008,13.2681,13.2926,80300.0
2013-03-15 15:00:00,16.29,16.3,16.27,16.27,60300.0,13.2845,13.2926,13.2681,13.2681,60300.0
2013-03-15 15:30:00,16.27,16.3,16.25,16.27,293600.0,13.2681,13.2926,13.2518,13.2681,293600.0
2013-03-18 09:30:00,16.17,16.24,16.15,16.2,60100.0,13.1866,13.2437,13.1703,13.2111,60100.0
2013-03-18 10:00:00,16.19,16.23,16.15,16.23,43800.0,13.2029,13.2355,13.1703,13.2355,43800.0
2013-03-18 10:30:00,16.23,16.25,16.17,16.17,59800.0,13.2355,13.2518,13.1866,13.1866,59800.0
2013-03-18 11:00:00,16.18,16.24,16.17,16.23,56400.0,13.1947,13.2437,13.1866,13.2355,56400.0
2013-03-18 11:30:00,16.23,16.23,16.2,16.2,13600.0,13.2355,13.2355,13.2111,13.2111,13600.0
2013-03-18 12:00:00,16.21,16.25,16.21,16.22,29700.0,13.2192,13.2518,13.2192,13.2274,29700.0
2013-03-18 12:30:00,16.22,16.22,16.19,16.2,15000.0,13.2274,13.2274,13.2029,13.2111,15000.0
2013-03-18 13:00:00,16.21,16.23,16.16,16.16,31700.0,13.2192,13.2355,13.1784,13.1784,31700.0
2013-03-18 13:30:00,16.17,16.18,16.15,16.17,15300.0,13.1866,13.1947,13.1703,13.1866,15300.0
2013-03-18 14:00:00,16.17,16.23,16.17,16.23,32900.0,13.1866,13.2355,13.1866,13.2355,32900.0
2013-03-18 14:30:00,16.22,16.23,16.12,16.13,80000.0,13.2274,13.2355,13.1458,13.154,80000.0
2013-03-18 15:00:00,16.14,16.19,16.13,16.16,52000.0,13.1621,13.2029,13.154,13.1784,52000.0
2013-03-18 15:30:00,16.15,16.16,16.14,16.15,110600.0,13.1703,13.1784,13.1621,13.1703,110600.0
2013-03-19 09:30:00,16.16,16.18,16.11,16.18,58700.0,13.1784,13.1947,13.1377,13.1947,58700.0
2013-03-19 10:00:00,16.18,16.18,16.12,16.14,96300.0,13.1947,13.1947,13.1458,13.1621,96300.0
2013-03-19 10:30:00,16.15,16.24,16.15,16.19,69800.0,13.1703,13.2437,13.1703,13.2029,69800.0
2013-03-19 11:00:00,16.19,16.22,16.16,16.22,42600.0,13.2029,13.2274,13.1784,13.2274,42600.0
2013-03-19 11:30:00,16.22,16.24,16.15,16.15,68000.0,13.2274,13.2437,13.1703,13.1703,68000.0
2013-03-19 12:00:00,16.15,16.17,16.12,16.17,45700.0,13.1703,13.1866,13.1458,13.1866,45700.0
2013-03-19 12:30:00,16.16,16.19,16.12,16.12,50800.0,13.1784,13.2029,13.1458,13.1458,50800.0
2013-03-19 13:00:00,16.11,16.12,16.04,16.08,59200.0,13.1377,13.1458,13.0806,13.1132,59200.0
2013-03-19 13:30:00,16.08,16.1,16.03,16.1,62800.0,13.1132,13.1295,13.0724,13.1295,62800.0
2013-03-19 14:00:00,16.09,16.1,16.04,16.06,95700.0,13.1214,13.1295,13.0806,13.0969,95700.0
2013-03-19 14:30:00,16.07,16.09,16.06,16.08,98000.0,13.105,13.1214,13.0969,13.1132,98000.0
2013-03-19 15:00:00,16.08,16.13,16.04,16.08,120500.0,13.1132,13.154,13.0806,13.1132,120500.0
2013-03-19 15:30:00,16.08,16.1,16.06,16.1,234900.0,13.1132,13.1295,13.0969,13.1295,234900.0
2013-03-20 09:30:00,16.21,16.31,16.18,16.3,90000.0,13.2192,13.3008,13.1947,13.2926,90000.0
2013-03-20 10:00:00,16.3,16.33,16.29,16.29,45600.0,13.2926,13.3171,13.2845,13.2845,45600.0
2013-03-20 10:30:00,16.29,16.31,16.27,16.31,55400.0,13.2845,13.3008,13.2681,13.3008,55400.0
2013-03-20 11:00:00,16.31,16.34,16.29,16.34,43100.0,13.3008,13.3252,13.2845,13.3252,43100.0
2013-03-20 11:30:00,16.34,16.36,16.29,16.29,37000.0,13.3252,13.3415,13.2845,13.2845,37000.0
2013-03-20 12:00:00,16.3,16.32,16.28,16.3,40600.0,13.2926,13.3089,13.2763,13.2926,40600.0
2013-03-20 12:30:00,16.3,16.32,16.29,16.32,19600.0,13.2926,13.3089,13.2845,13.3089,19600.0
2013-03-20 13:00:00,16.32,16.35,16.31,16.35,28100.0,13.3089,13.3334,13.3008,13.3334,28100.0
2013-03-20 13:30:00,16.35,16.37,16.34,16.35,34400.0,13.3334,13.3497,13.3252,13.3334,34400.0
2013-03-20 14:00:00,16.36,16.45,16.35,16.42,43100.0,13.3415,13.4149,13.3334,13.3905,43100.0
2013-03-20 14:30:00,16.43,16.45,16.42,16.45,38600.0,13.3986,13.4149,13.3905,13.4149,38600.0
2013-03-20 15:00:00,16.45,16.45,16.39,16.42,67600.0,13.4149,13.4149,13.366,13.3905,67600.0
2013-03-20 15:30:00,16.42,16.47,16.39,16.42,139000.0,13.3905,13.4312,13.366,13.3905,139000.0
2013-03-21 09:30:00,16.36,16.44,16.34,16.44,34600.0,13.3415,13.4068,13.3252,13.4068,34600.0
2013-03-21 10:00:00,16.44,16.44,16.3,16.33,41400.0,13.4068,13.4068,13.2926,13.3171,41400.0
2013-03-21 10:30:00,16.34,16.36,16.33,16.34,27800.0,13.3252,13.3415,13.3171,13.3252,27800.0
2013-03-21 11:00:00,16.34,16.34,16.3,16.31,30000.0,13.3252,13.3252,13.2926,13.3008,30000.0
2013-03-21 11:30:00,16.32,16.39,16.31,16.36,31200.0,13.3089,13.366,13.3008,13.3415,31200.0
2013-03-21 12:00:00,16.36,16.41,16.36,16.4,31800.0,13.3415,13.3823,13.3415,13.3742,31800.0
2013-03-21 12:30:00,16.4,16.4,16.39,16.39,13400.0,13.3742,13.3742,13.366,13.366,13400.0
2013-03-21 13:00:00,16.39,16.4,16.34,16.36,48900.0,13.366,13.3742,13.3252,13.3415,48900.0
2013-03-21 13:30:00,16.36,16.36,16.32,16.34,41500.0,13.3415,13.3415,13.3089,13.3252,41500.0
2013-03-21 14:00:00,16.35,16.37,16.31,16.35,48100.0,13.3334,13.3497,13.3008,13.3334,48100.0
2013-03-21 14:30:00,16.35,16.36,16.34,16.34,22100.0,13.3334,13.3415,13.3252,13.3252,22100.0
2013-03-21 15:00:00,16.35,16.35,16.32,16.32,45000.0,13.3334,13.3334,13.3089,13.3089,45000.0
2013-03-21 15:30:00,16.33,16.33,16.29,16.3,165200.0,13.3171,13.3171,13.2845,13.2926,165200.0
2013-03-22 09:30:00,16.36,16.39,16.32,16.36,32000.0,13.3415,13.366,13.3089,13.3415,32000.0
2013-03-22 10:00:00,16.37,16.44,16.37,16.4,36100.0,13.3497,13.4068,13.3497,13.3742,36100.0
2013-03-22 10:30:00,16.41,16.42,16.36,16.37,27400.0,13.3823,13.3905,13.3415,13.3497,27400.0
2013-03-22 11:00:00,16.37,16.39,16.33,16.36,40700.0,13.3497,13.366,13.3171,13.3415,40700.0
2013-03-22 11:30:00,16.37,16.38,16.28,16.31,33400.0,13.3497,13.3578,13.2763,13.3008,33400.0
2013-03-22 12:00:00,16.32,16.36,16.32,16.35,14900.0,13.3089,13.3415,13.3089,13.3334,14900.0
2013-03-22 12:30:00,16.36,16.36,16.29,16.31,45100.0,13.3415,13.3415,13.2845,13.3008,45100.0
2013-03-22 13:00:00,16.32,16.37,16.31,16.37,27400.0,13.3089,13.3497,13.3008,13.3497,27400.0
2013-03-22 13:30:00,16.37,16.37,16.32,16.36,32900.0,13.3497,13.3497,13.3089,13.3415,32900.0
2013-03-22 14:00:00,16.36,16.4,16.36,16.4,21000.0,13.3415,13.3742,13.3415,13.3742,21000.0
2013-03-22 14:30:00,16.4,16.4,16.39,16.39,19000.0,13.3742,13.3742,13.366,13.366,19000.0
2013-03-22 15:00:00,16.4,16.4,16.33,16.34,45200.0,13.3742,13.3742,13.3171,13.3252,45200.0
2013-03-22 15:30:00,16.33,16.38,16.33,16.38,126600.0,13.3171,13.3578,13.3171,13.3578,126600.0
2013-03-25 09:30:00,16.43,16.54,16.42,16.52,49400.0,13.3986,13.4883,13.3905,13.472,49400.0
2013-03-25 10:00:00,16.51,16.58,16.46,16.48,40300.0,13.4639,13.5209,13.4231,13.4394,40300.0
2013-03-25 10:30:00,16.48,16.48,16.42,16.43,24100.0,13.4394,13.4394,13.3905,13.3986,24100.0
2013-03-25 11:00:00,16.42,16.42,16.36,16.38,33000.0,13.3905,13.3905,13.3415,13.3578,33000.0
2013-03-25 11:30:00,16.38,16.4,16.37,16.39,34200.0,13.3578,13.3742,13.3497,13.366,34200.0
2013-03-25 12:00:00,16.39,16.4,16.35,16.36,15800.0,13.366,13.3742,13.3334,13.3415,15800.0
2013-03-25 12:30:00,16.37,16.38,16.32,16.34,15500.0,13.3497,13.3578,13.3089,13.3252,15500.0
2013-03-25 13:00:00,16.34,16.35,16.3,16.35,16100.0,13.3252,13.3334,13.2926,13.3334,16100.0
2013-03-25 13:30:00,16.34,16.4,16.31,16.38,32600.0,13.3252,13.3742,13.3008,13.3578,32600.0
2013-03-25 14:00:00,16.38,16.38,16.36,16.37,13100.0,13.3578,13.3578,13.3415,13.3497,13100.0
2013-03-25 14:30:00,16.37,16.37,16.34,16.36,22700.0,13.3497,13.3497,13.3252,13.3415,22700.0
2013-03-25 15:00:00,16.35,16.36,16.33,16.33,44000.0,13.3334,13.3415,13.3171,13.3171,44000.0
2013-03-25 15:30:00,16.34,16.38,16.32,16.36,135700.0,13.3252,13.3578,13.3089,13.3415,135700.0
2013-03-26 09:30:00,16.47,16.53,16.45,16.49,29500.0,13.4312,13.4802,13.4149,13.4476,29500.0
2013-03-26 10:00:00,16.48,16.51,16.46,16.5,54300.0,13.4394,13.4639,13.4231,13.4557,54300.0
2013-03-26 10:30:00,16.5,16.5,16.42,16.44,47900.0,13.4557,13.4557,13.3905,13.4068,47900.0
2013-03-26 11:00:00,16.44,16.5,16.44,16.5,18600.0,13.4068,13.4557,13.4068,13.4557,18600.0
2013-03-26 11:30:00,16.5,16.5,16.47,16.49,51100.0,13.4557,13.4557,13.4312,13.4476,51100.0
2013-03-26 12:00:00,16.48,16.5,16.47,16.48,23900.0,13.4394,13.4557,13.4312,13.4394,23900.0
2013-03-26 12:30:00,16.47,16.5,16.47,16.49,17800.0,13.4312,13.4557,13.4312,13.4476,17800.0
2013-03-26 13:00:00,16.48,16.51,16.48,16.49,27000.0,13.4394,13.4639,13.4394,13.4476,27000.0
2013-03-26 13:30:00,16.49,16.5,16.49,16.5,16500.0,13.4476,13.4557,13.4476,13.4557,16500.0
2013-03-26 14:00:00,16.5,16.51,16.49,16.51,29200.0,13.4557,13.4639,13.4476,13.4639,29200.0
2013-03-26 14:30:00,16.51,16.52,16.48,16.49,194200.0,13.4639,13.472,13.4394,13.4476,194200.0
2013-03-26 15:00:00,16.5,16.52,16.49,16.5,59900.0,13.4557,13.472,13.4476,13.4557,59900.0
2013-03-26 15:30:00,16.5,16.52,16.49,16.51,136800.0,13.4557,13.472,13.4476,13.4639,136800.0
2013-03-27 09:30:00,16.39,16.46,16.39,16.42,30000.0,13.366,13.4231,13.366,13.3905,30000.0
2013-03-27 10:00:00,16.41,16.42,16.38,16.41,27700.0,13.3823,13.3905,13.3578,13.3823,27700.0
2013-03-27 10:30:00,16.41,16.5,16.41,16.47,33400.0,13.3823,13.4557,13.3823,13.4312,33400.0
2013-03-27 11:00:00,16.47,16.48,16.44,16.47,30600.0,13.4312,13.4394,13.4068,13.4312,30600.0
2013-03-27 11:30:00,16.46,16.51,16.46,16.51,39000.0,13.4231,13.4639,13.4231,13.4639,39000.0
2013-03-27 12:00:00,16.51,16.53,16.5,16.51,33300.0,13.4639,13.4802,13.4557,13.4639,33300.0
2013-03-27 12:30:00,16.51,16.52,16.48,16.48,26900.0,13.4639,13.472,13.4394,13.4394,26900.0
2013-03-27 13:00:00,16.49,16.52,16.49,16.51,28100.0,13.4476,13.472,13.4476,13.4639,28100.0
2013-03-27 13:30:00,16.51,16.53,16.5,16.52,46700.0,13.4639,13.4802,13.4557,13.472,46700.0
2013-03-27 14:00:00,16.53,16.55,16.52,16.53,45500.0,13.4802,13.4965,13.472,13.4802,45500.0
2013-03-27 14:30:00,16.53,16.55,16.52,16.53,37800.0,13.4802,13.4965,13.472,13.4802,37800.0
2013-03-27 15:00:00,16.54,16.55,16.52,16.55,95500.0,13.4883,13.4965,13.472,13.4965,95500.0
2013-03-27 15:30:00,16.54,16.56,16.53,16.54,146700.0,13.4883,13.5046,13.4802,13.4883,146700.0
2013-03-28 09:30:00,16.59,16.65,16.54,16.59,46000.0,13.5291,13.578,13.4883,13.5291,46000.0
2013-03-28 10:00:00,16.6,16.6,16.55,16.57,21400.0,13.5373,13.5373,13.4965,13.5128,21400.0
2013-03-28 10:30:00,16.58,16.68,16.57,16.66,86100.0,13.5209,13.6025,13.5128,13.5862,86100.0
2013-03-28 11:00:00,16.66,16.68,16.65,16.66,54000.0,13.5862,13.6025,13.578,13.5862,54000.0
2013-03-28 11:30:00,16.66,16.71,16.66,16.68,52300.0,13.5862,13.627,13.5862,13.6025,52300.0
2013-03-28 12:00:00,16.68,16.69,16.65,16.65,29500.0,13.6025,13.6107,13.578,13.578,29500.0
2013-03-28 12:30:00,16.66,16.68,16.66,16.67,28000.0,13.5862,13.6025,13.5862,13.5943,28000.0
2013-03-28 13:00:00,16.67,16.69,16.66,16.69,46000.0,13.5943,13.6107,13.5862,13.6107,46000.0
2013-03-28 13:30:00,16.68,16.69,16.67,16.68,19600.0,13.6025,13.6107,13.5943,13.6025,19600.0
2013-03-28 14:00:00,16.68,16.73,16.68,16.69,43300.0,13.6025,13.6433,13.6025,13.6107,43300.0
2013-03-28 14:30:00,16.69,16.71,16.69,16.7,24400.0,13.6107,13.627,13.6107,13.6188,24400.0
2013-03-28 15:00:00,16.7,16.73,16.68,16.72,115100.0,13.6188,13.6433,13.6025,13.6351,115100.0
2013-03-28 15:30:00,16.71,16.76,16.71,16.72,194000.0,13.627,13.6677,13.627,13.6351,194000.0
2013-04-01 09:30:00,16.74,16.79,16.7,16.72,57300.0,13.6514,13.6922,13.6188,13.6351,57300.0
2013-04-01 10:00:00,16.71,16.71,16.63,16.65,41500.0,13.627,13.627,13.5617,13.578,41500.0
2013-04-01 10:30:00,16.64,16.67,16.6,16.6,37200.0,13.5699,13.5943,13.5373,13.5373,37200.0
2013-04-01 11:00:00,16.6,16.64,16.58,16.62,37200.0,13.5373,13.5699,13.5209,13.5536,37200.0
2013-04-01 11:30:00,16.61,16.63,16.6,16.62,23200.0,13.5454,13.5617,13.5373,13.5536,23200.0
2013-04-01 12:00:00,16.62,16.62,16.58,16.6,28200.0,13.5536,13.5536,13.5209,13.5373,28200.0
2013-04-01 12:30:00,16.6,16.63,16.58,16.62,14200.0,13.5373,13.5617,13.5209,13.5536,14200.0
2013-04-01 13:00:00,16.62,16.64,16.59,16.64,60400.0,13.5536,13.5699,13.5291,13.5699,60400.0
2013-04-01 13:30:00,16.63,16.64,16.62,16.63,30500.0,13.5617,13.5699,13.5536,13.5617,30500.0
2013-04-01 14:00:00,16.63,16.66,16.62,16.64,50300.0,13.5617,13.5862,13.5536,13.5699,50300.0
2013-04-01 14:30:00,16.64,16.66,16.63,16.65,57700.0,13.5699,13.5862,13.5617,13.578,57700.0
2013-04-01 15:00:00,16.65,16.67,16.62,16.63,108000.0,13.578,13.5943,13.5536,13.5617,108000.0
2013-04-01 15:30:00,16.63,16.72,16.62,16.65,381600.0,13.5617,13.6351,13.5536,13.578,381600.0
2013-04-02 09:30:00,16.74,16.83,16.74,16.77,64300.0,13.6514,13.7248,13.6514,13.6759,64300.0
2013-04-02 10:00:00,16.77,16.8,16.69,16.77,88200.0,13.6759,13.7004,13.6107,13.6759,88200.0
2013-04-02 10:30:00,16.76,16.76,16.69,16.71,106200.0,13.6677,13.6677,13.6107,13.627,106200.0
2013-04-02 11:00:00,16.71,16.72,16.67,16.7,79500.0,13.627,13.6351,13.5943,13.6188,79500.0
2013-04-02 11:30:00,16.7,16.7,16.65,16.66,25100.0,13.6188,13.6188,13.578,13.5862,25100.0
2013-04-02 12:00:00,16.65,16.66,16.63,16.64,15500.0,13.578,13.5862,13.5617,13.5699,15500.0
2013-04-02 12:30:00,16.64,16.68,16.63,16.68,17400.0,13.5699,13.6025,13.5617,13.6025,17400.0
2013-04-02 13:00:00,16.68,16.68,16.64,16.64,19800.0,13.6025,13.6025,13.5699,13.5699,19800.0
2013-04-02 13:30:00,16.64,16.65,16.62,16.64,24900.0,13.5699,13.578,13.5536,13.5699,24900.0
2013-04-02 14:00:00,16.64,16.64,16.59,16.6,33900.0,13.5699,13.5699,13.5291,13.5373,33900.0
2013-04-02 14:30:00,16.6,16.61,16.57,16.6,71700.0,13.5373,13.5454,13.5128,13.5373,71700.0
2013-04-02 15:00:00,16.59,16.61,16.56,16.57,35500.0,13.5291,13.5454,13.5046,13.5128,35500.0
2013-04-02 15:30:00,16.56,16.57,16.51,16.56,219000.0,13.5046,13.5128,13.4639,13.5046,219000.0
2013-04-03 09:30:00,16.62,16.62,16.52,16.54,37100.0,13.5536,13.5536,13.472,13.4883,37100.0
2013-04-03 10:00:00,16.53,16.53,16.45,16.47,44000.0,13.4802,13.4802,13.4149,13.4312,44000.0
2013-04-03 10:30:00,16.47,16.51,16.46,16.46,48500.0,13.4312,13.4639,13.4231,13.4231,48500.0
2013-04-03 11:00:00,16.45,16.47,16.41,16.45,32200.0,13.4149,13.4312,13.3823,13.4149,32200.0
2013-04-03 11:30:00,16.45,16.46,16.44,16.44,32300.0,13.4149,13.4231,13.4068,13.4068,32300.0
2013-04-03 12:00:00,16.45,16.45,16.42,16.43,20800.0,13.4149,13.4149,13.3905,13.3986,20800.0
2013-04-03 12:30:00,16.43,16.44,16.37,16.37,20700.0,13.3986,13.4068,13.3497,13.3497,20700.0
2013-04-03 13:00:00,16.37,16.45,16.36,16.37,52100.0,13.3497,13.4149,13.3415,13.3497,52100.0
2013-04-03 13:30:00,16.36,16.37,16.27,16.28,61200.0,13.3415,13.3497,13.2681,13.2763,61200.0
2013-04-03 14:00:00,16.28,16.33,16.25,16.28,100900.0,13.2763,13.3171,13.2518,13.2763,100900.0
2013-04-03 14:30:00,16.28,16.32,16.28,16.31,54600.0,13.2763,13.3089,13.2763,13.3008,54600.0
2013-04-03 15:00:00,16.31,16.31,16.24,16.26,97500.0,13.3008,13.3008,13.2437,13.26,97500.0
2013-04-03 15:30:00,16.25,16.26,16.2,16.21,265000.0,13.2518,13.26,13.2111,13.2192,265000.0
2013-04-04 09:30:00,16.28,16.34,16.18,16.31,32800.0,13.2763,13.3252,13.1947,13.3008,32800.0
2013-04-04 10:00:00,16.32,16.35,16.21,16.23,28000.0,13.3089,13.3334,13.2192,13.2355,28000.0
2013-04-04 10:30:00,16.24,16.37,16.24,16.31,37000.0,13.2437,13.3497,13.2437,13.3008,37000.0
2013-04-04 11:00:00,16.3,16.39,16.3,16.38,35600.0,13.2926,13.366,13.2926,13.3578,35600.0
2013-04-04 11:30:00,16.37,16.37,16.32,16.33,26100.0,13.3497,13.3497,13.3089,13.3171,26100.0
2013-04-04 12:00:00,16.34,16.36,16.32,16.33,19300.0,13.3252,13.3415,13.3089,13.3171,19300.0
2013-04-04 12:30:00,16.32,16.37,16.32,16.37,23800.0,13.3089,13.3497,13.3089,13.3497,23800.0
2013-04-04 13:00:00,16.37,16.37,16.32,16.33,17800.0,13.3497,13.3497,13.3089,13.3171,17800.0
2013-04-04 13:30:00,16.33,16.4,16.32,16.4,18900.0,13.3171,13.3742,13.3089,13.3742,18900.0
2013-04-04 14:00:00,16.4,16.4,16.35,16.37,23100.0,13.3742,13.3742,13.3334,13.3497,23100.0
2013-04-04 14:30:00,16.37,16.41,16.37,16.38,24300.0,13.3497,13.3823,13.3497,13.3578,24300.0
2013-04-04 15:00:00,16.37,16.39,16.36,16.37,40000.0,13.3497,13.366,13.3415,13.3497,40000.0
2013-04-04 15:30:00,16.37,16.38,16.35,16.36,96500.0,13.3497,13.3578,13.3334,13.3415,96500.0
2013-04-05 09:30:00,16.21,16.28,16.17,16.18,65800.0,13.2192,13.2763,13.1866,13.1947,65800.0
2013-04-05 10:00:00,16.2,16.23,16.18,16.23,46300.0,13.2111,13.2355,13.1947,13.2355,46300.0
2013-04-05 10:30:00,16.24,16.3,16.22,16.28,27700.0,13.2437,13.2926,13.2274,13.2763,27700.0
2013-04-05 11:00:00,16.27,16.29,16.24,16.25,26800.0,13.2681,13.2845,13.2437,13.2518,26800.0
2013-04-05 11:30:00,16.25,16.3,16.24,16.3,30600.0,13.2518,13.2926,13.2437,13.2926,30600.0
2013-04-05 12:00:00,16.3,16.36,16.3,16.36,44100.0,13.2926,13.3415,13.2926,13.3415,44100.0
2013-04-05 12:30:00,16.36,16.38,16.33,16.33,57500.0,13.3415,13.3578,13.3171,13.3171,57500.0
2013-04-05 13:00:00,16.33,16.41,16.32,16.41,56600.0,13.3171,13.3823,13.3089,13.3823,56600.0
2013-04-05 13:30:00,16.41,16.42,16.38,16.39,36900.0,13.3823,13.3905,13.3578,13.366,36900.0
2013-04-05 14:00:00,16.39,16.39,16.33,16.36,28100.0,13.366,13.366,13.3171,13.3415,28100.0
2013-04-05 14:30:00,16.37,16.38,16.34,16.36,50000.0,13.3497,13.3578,13.3252,13.3415,50000.0
2013-04-05 15:00:00,16.36,16.38,16.31,16.32,73900.0,13.3415,13.3578,13.3008,13.3089,73900.0
2013-04-05 15:30:00,16.31,16.39,16.31,16.36,193700.0,13.3008,13.366,13.3008,13.3415,193700.0
2013-04-08 09:30:00,16.38,16.44,16.26,16.29,21600.0,13.3578,13.4068,13.26,13.2845,21600.0
2013-04-08 10:00:00,16.29,16.32,16.27,16.31,19600.0,13.2845,13.3089,13.2681,13.3008,19600.0
2013-04-08 10:30:00,16.31,16.34,16.31,16.31,32700.0,13.3008,13.3252,13.3008,13.3008,32700.0
2013-04-08 11:00:00,16.3,16.33,16.27,16.31,21700.0,13.2926,13.3171,13.2681,13.3008,21700.0
2013-04-08 11:30:00,16.31,16.32,16.3,16.31,15000.0,13.3008,13.3089,13.2926,13.3008,15000.0
2013-04-08 12:00:00,16.31,16.32,16.3,16.31,14600.0,13.3008,13.3089,13.2926,13.3008,14600.0
2013-04-08 12:30:00,16.32,16.36,16.31,16.31,23000.0,13.3089,13.3415,13.3008,13.3008,23000.0
2013-04-08 13:00:00,16.31,16.33,16.31,16.32,9000.0,13.3008,13.3171,13.3008,13.3089,9000.0
2013-04-08 13:30:00,16.32,16.4,16.32,16.4,14000.0,13.3089,13.3742,13.3089,13.3742,14000.0
2013-04-08 14:00:00,16.39,16.44,16.39,16.43,26600.0,13.366,13.4068,13.366,13.3986,26600.0
2013-04-08 14:30:00,16.42,16.43,16.38,16.38,24300.0,13.3905,13.3986,13.3578,13.3578,24300.0
2013-04-08 15:00:00,16.38,16.46,16.38,16.45,52900.0,13.3578,13.4231,13.3578,13.4149,52900.0
2013-04-08 15:30:00,16.45,16.45,16.38,16.39,170200.0,13.4149,13.4149,13.3578,13.366,170200.0
2013-04-09 09:30:00,16.42,16.44,16.31,16.32,22100.0,13.3905,13.4068,13.3008,13.3089,22100.0
2013-04-09 10:00:00,16.32,16.38,16.3,16.37,25300.0,13.3089,13.3578,13.2926,13.3497,25300.0
2013-04-09 10:30:00,16.37,16.37,16.31,16.31,25300.0,13.3497,13.3497,13.3008,13.3008,25300.0
2013-04-09 11:00:00,16.3,16.3,16.25,16.3,29900.0,13.2926,13.2926,13.2518,13.2926,29900.0
2013-04-09 11:30:00,16.3,16.34,16.3,16.34,23600.0,13.2926,13.3252,13.2926,13.3252,23600.0
2013-04-09 12:00:00,16.34,16.36,16.33,16.34,12900.0,13.3252,13.3415,13.3171,13.3252,12900.0
2013-04-09 12:30:00,16.34,16.35,16.33,16.34,17500.0,13.3252,13.3334,13.3171,13.3252,17500.0
2013-04-09 13:00:00,16.33,16.41,16.33,16.39,31100.0,13.3171,13.3823,13.3171,13.366,31100.0
2013-04-09 13:30:00,16.39,16.42,16.39,16.41,20000.0,13.366,13.3905,13.366,13.3823,20000.0
2013-04-09 14:00:00,16.41,16.42,16.41,16.41,19100.0,13.3823,13.3905,13.3823,13.3823,19100.0
2013-04-09 14:30:00,16.42,16.43,16.41,16.42,32600.0,13.3905,13.3986,13.3823,13.3905,32600.0
2013-04-09 15:00:00,16.42,16.43,16.41,16.42,55300.0,13.3905,13.3986,13.3823,13.3905,55300.0
2013-04-09 15:30:00,16.41,16.42,16.4,16.4,376900.0,13.3823,13.3905,13.3742,13.3742,376900.0
2013-04-10 09:30:00,16.45,16.45,16.4,16.44,30500.0,13.4149,13.4149,13.3742,13.4068,30500.0
2013-04-10 10:00:00,16.44,16.45,16.39,16.41,59200.0,13.4068,13.4149,13.366,13.3823,59200.0
2013-04-10 10:30:00,16.4,16.43,16.39,16.43,51900.0,13.3742,13.3986,13.366,13.3986,51900.0
2013-04-10 11:00:00,16.43,16.49,16.43,16.45,19600.0,13.3986,13.4476,13.3986,13.4149,19600.0
2013-04-10 11:30:00,16.45,16.46,16.44,16.45,35300.0,13.4149,13.4231,13.4068,13.4149,35300.0
2013-04-10 12:00:00,16.44,16.45,16.41,16.43,39600.0,13.4068,13.4149,13.3823,13.3986,39600.0
2013-04-10 12:30:00,16.43,16.46,16.42,16.46,23900.0,13.3986,13.4231,13.3905,13.4231,23900.0
2013-04-10 13:00:00,16.46,16.46,16.44,16.45,21600.0,13.4231,13.4231,13.4068,13.4149,21600.0
2013-04-10 13:30:00,16.45,16.45,16.44,16.45,19200.0,13.4149,13.4149,13.4068,13.4149,19200.0
2013-04-10 14:00:00,16.45,16.46,16.44,16.45,39800.0,13.4149,13.4231,13.4068,13.4149,39800.0
2013-04-10 14:30:00,16.44,16.45,16.44,16.45,45900.0,13.4068,13.4149,13.4068,13.4149,45900.0
2013-04-10 15:00:00,16.45,16.45,16.43,16.45,82800.0,13.4149,13.4149,13.3986,13.4149,82800.0
2013-04-10 15:30:00,16.45,16.45,16.39,16.4,414000.0,13.4149,13.4149,13.366,13.3742,414000.0
2013-04-11 09:30:00,16.43,16.46,16.36,16.45,31100.0,13.3986,13.4231,13.3415,13.4149,31100.0
2013-04-11 10:00:00,16.45,16.47,16.41,16.41,36600.0,13.4149,13.4312,13.3823,13.3823,36600.0
2013-04-11 10:30:00,16.41,16.44,16.41,16.44,34900.0,13.3823,13.4068,13.3823,13.4068,34900.0
2013-04-11 11:00:00,16.44,16.5,16.43,16.5,39900.0,13.4068,13.4557,13.3986,13.4557,39900.0
2013-04-11 11:30:00,16.5,16.51,16.44,16.46,32800.0,13.4557,13.4639,13.4068,13.4231,32800.0
2013-04-11 12:00:00,16.46,16.47,16.45,16.47,21200.0,13.4231,13.4312,13.4149,13.4312,21200.0
2013-04-11 12:30:00,16.47,16.51,16.46,16.51,39300.0,13.4312,13.4639,13.4231,13.4639,39300.0
2013-04-11 13:00:00,16.51,16.52,16.5,16.51,14900.0,13.4639,13.472,13.4557,13.4639,14900.0
2013-04-11 13:30:00,16.51,16.51,16.43,16.44,24200.0,13.4639,13.4639,13.3986,13.4068,24200.0
2013-04-11 14:00:00,16.44,16.46,16.41,16.46,73900.0,13.4068,13.4231,13.3823,13.4231,73900.0
2013-04-11 14:30:00,16.46,16.51,16.45,16.51,144700.0,13.4231,13.4639,13.4149,13.4639,144700.0
2013-04-11 15:00:00,16.51,16.51,16.42,16.44,84800.0,13.4639,13.4639,13.3905,13.4068,84800.0
2013-04-11 15:30:00,16.44,16.46,16.42,16.46,152600.0,13.4068,13.4231,13.3905,13.4231,152600.0
2013-04-12 09:30:00,16.43,16.45,16.34,16.36,33800.0,13.3986,13.4149,13.3252,13.3415,33800.0
2013-04-12 10:00:00,16.35,16.4,16.35,16.39,17700.0,13.3334,13.3742,13.3334,13.366,17700.0
2013-04-12 10:30:00,16.39,16.39,16.27,16.31,36500.0,13.366,13.366,13.2681,13.3008,36500.0
2013-04-12 11:00:00,16.32,16.34,16.27,16.32,34600.0,13.3089,13.3252,13.2681,13.3089,34600.0
2013-04-12 11:30:00,16.32,16.35,16.31,16.35,32700.0,13.3089,13.3334,13.3008,13.3334,32700.0
2013-04-12 12:00:00,16.35,16.35,16.32,16.32,20200.0,13.3334,13.3334,13.3089,13.3089,20200.0
2013-04-12 12:30:00,16.32,16.35,16.32,16.34,27200.0,13.3089,13.3334,13.3089,13.3252,27200.0
2013-04-12 13:00:00,16.34,16.35,16.32,16.33,31600.0,13.3252,13.3334,13.3089,13.3171,31600.0
2013-04-12 13:30:00,16.32,16.35,16.32,16.32,22100.0,13.3089,13.3334,13.3089,13.3089,22100.0
2013-04-12 14:00:00,16.32,16.35,16.3,16.3,34900.0,13.3089,13.3334,13.2926,13.2926,34900.0
2013-04-12 14:30:00,16.31,16.35,16.3,16.33,25400.0,13.3008,13.3334,13.2926,13.3171,25400.0
2013-04-12 15:00:00,16.34,16.35,16.33,16.34,58000.0,13.3252,13.3334,13.3171,13.3252,58000.0
2013-04-12 15:30:00,16.34,16.34,16.27,16.31,250300.0,13.3252,13.3252,13.2681,13.3008,250300.0
2013-04-15 09:30:00,16.21,16.26,16.11,16.16,36600.0,13.2192,13.26,13.1377,13.1784,36600.0
2013-04-15 10:00:00,16.16,16.16,16.09,16.12,37400.0,13.1784,13.1784,13.1214,13.1458,37400.0
2013-04-15 10:30:00,16.12,16.13,16.09,16.11,49900.0,13.1458,13.154,13.1214,13.1377,49900.0
2013-04-15 11:00:00,16.1,16.11,16.02,16.02,28000.0,13.1295,13.1377,13.0643,13.0643,28000.0
2013-04-15 11:30:00,16.02,16.04,15.92,15.93,71900.0,13.0643,13.0806,12.9827,12.9909,71900.0
2013-04-15 12:00:00,15.93,15.94,15.88,15.92,70700.0,12.9909,12.999,12.9501,12.9827,70700.0
2013-04-15 12:30:00,15.91,15.91,15.85,15.88,29800.0,12.9746,12.9746,12.9256,12.9501,29800.0
2013-04-15 13:00:00,15.89,15.93,15.89,15.92,25700.0,12.9583,12.9909,12.9583,12.9827,25700.0
2013-04-15 13:30:00,15.91,15.91,15.89,15.91,19700.0,12.9746,12.9746,12.9583,12.9746,19700.0
2013-04-15 14:00:00,15.91,15.91,15.82,15.83,55500.0,12.9746,12.9746,12.9012,12.9093,55500.0
2013-04-15 14:30:00,15.83,15.87,15.77,15.77,112800.0,12.9093,12.9419,12.8604,12.8604,112800.0
2013-04-15 15:00:00,15.78,15.79,15.69,15.69,155300.0,12.8685,12.8767,12.7952,12.7952,155300.0
2013-04-15 15:30:00,15.69,15.71,15.63,15.66,474600.0,12.7952,12.8115,12.7462,12.7707,474600.0
2013-04-16 09:30:00,16.14,16.14,15.74,15.78,71700.0,13.1621,13.1621,12.8359,12.8685,71700.0
2013-04-16 10:00:00,15.8,15.8,15.76,15.77,47500.0,12.8849,12.8849,12.8522,12.8604,47500.0
2013-04-16 10:30:00,15.78,15.78,15.75,15.77,88900.0,12.8685,12.8685,12.8441,12.8604,88900.0
2013-04-16 11:00:00,15.78,15.96,15.77,15.95,231300.0,12.8685,13.0153,12.8604,13.0072,231300.0
2013-04-16 11:30:00,15.95,15.96,15.94,15.96,27000.0,13.0072,13.0153,12.999,13.0153,27000.0
2013-04-16 12:00:00,15.96,15.96,15.87,15.87,28300.0,13.0153,13.0153,12.9419,12.9419,28300.0
2013-04-16 12:30:00,15.88,15.92,15.87,15.92,41400.0,12.9501,12.9827,12.9419,12.9827,41400.0
2013-04-16 13:00:00,15.92,15.93,15.9,15.9,19600.0,12.9827,12.9909,12.9664,12.9664,19600.0
2013-04-16 13:30:00,15.91,15.92,15.84,15.85,43200.0,12.9746,12.9827,12.9175,12.9256,43200.0
2013-04-16 14:00:00,15.86,15.86,15.82,15.83,28500.0,12.9338,12.9338,12.9012,12.9093,28500.0
2013-04-16 14:30:00,15.84,15.87,15.84,15.85,42500.0,12.9175,12.9419,12.9175,12.9256,42500.0
2013-04-16 15:00:00,15.86,15.9,15.85,15.9,65500.0,12.9338,12.9664,12.9256,12.9664,65500.0
2013-04-16 15:30:00,15.9,15.93,15.9,15.91,193800.0,12.9664,12.9909,12.9664,12.9746,193800.0
2013-04-17 09:30:00,15.83,15.92,15.7,15.74,54400.0,12.9093,12.9827,12.8033,12.8359,54400.0
2013-04-17 10:00:00,15.73,15.76,15.63,15.69,44700.0,12.8278,12.8522,12.7462,12.7952,44700.0
2013-04-17 10:30:00,15.69,15.69,15.58,15.58,76000.0,12.7952,12.7952,12.7055,12.7055,76000.0
2013-04-17 11:00:00,15.57,15.7,15.57,15.69,71600.0,12.6973,12.8033,12.6973,12.7952,71600.0
2013-04-17 11:30:00,15.69,15.72,15.67,15.67,49500.0,12.7952,12.8196,12.7788,12.7788,49500.0
2013-04-17 12:00:00,15.68,15.69,15.64,15.64,43200.0,12.787,12.7952,12.7544,12.7544,43200.0
2013-04-17 12:30:00,15.63,15.67,15.57,15.65,76100.0,12.7462,12.7788,12.6973,12.7625,76100.0
2013-04-17 13:00:00,15.66,15.71,15.65,15.65,51300.0,12.7707,12.8115,12.7625,12.7625,51300.0
2013-04-17 13:30:00,15.66,15.69,15.64,15.68,28800.0,12.7707,12.7952,12.7544,12.787,28800.0
2013-04-17 14:00:00,15.68,15.68,15.61,15.63,62000.0,12.787,12.787,12.7299,12.7462,62000.0
2013-04-17 14:30:00,15.63,15.66,15.61,15.62,57200.0,12.7462,12.7707,12.7299,12.7381,57200.0
2013-04-17 15:00:00,15.62,15.7,15.61,15.68,98400.0,12.7381,12.8033,12.7299,12.787,98400.0
2013-04-17 15:30:00,15.68,15.72,15.66,15.68,221300.0,12.787,12.8196,12.7707,12.787,221300.0
2013-04-18 09:30:00,15.69,15.8,15.58,15.6,75900.0,12.7952,12.8849,12.7055,12.7218,75900.0
2013-04-18 10:00:00,15.59,15.63,15.55,15.61,24100.0,12.7136,12.7462,12.681,12.7299,24100.0
2013-04-18 10:30:00,15.62,15.67,15.59,15.61,40400.0,12.7381,12.7788,12.7136,12.7299,40400.0
2013-04-18 11:00:00,15.61,15.67,15.57,15.62,68200.0,12.7299,12.7788,12.6973,12.7381,68200.0
2013-04-18 11:30:00,15.63,15.64,15.57,15.6,25200.0,12.7462,12.7544,12.6973,12.7218,25200.0
2013-04-18 12:00:00,15.58,15.58,15.5,15.55,38900.0,12.7055,12.7055,12.6402,12.681,38900.0
2013-04-18 12:30:00,15.55,15.56,15.53,15.53,11900.0,12.681,12.6891,12.6647,12.6647,11900.0
2013-04-18 13:00:00,15.53,15.61,15.52,15.6,57200.0,12.6647,12.7299,12.6565,12.7218,57200.0
2013-04-18 13:30:00,15.6,15.6,15.56,15.57,30200.0,12.7218,12.7218,12.6891,12.6973,30200.0
2013-04-18 14:00:00,15.57,15.6,15.47,15.55,44200.0,12.6973,12.7218,12.6157,12.681,44200.0
2013-04-18 14:30:00,15.55,15.56,15.4,15.45,46700.0,12.681,12.6891,12.5587,12.5994,46700.0
2013-04-18 15:00:00,15.46,15.49,15.43,15.48,65900.0,12.6076,12.6321,12.5831,12.6239,65900.0
2013-04-18 15:30:00,15.49,15.52,15.44,15.49,170400.0,12.6321,12.6565,12.5913,12.6321,170400.0
2013-04-19 09:30:00,15.51,15.54,15.38,15.44,37100.0,12.6484,12.6728,12.5424,12.5913,37100.0
2013-04-19 10:00:00,15.44,15.53,15.44,15.49,18000.0,12.5913,12.6647,12.5913,12.6321,18000.0
2013-04-19 10:30:00,15.5,15.64,15.49,15.63,30200.0,12.6402,12.7544,12.6321,12.7462,30200.0
2013-04-19 11:00:00,15.63,15.73,15.63,15.7,41500.0,12.7462,12.8278,12.7462,12.8033,41500.0
2013-04-19 11:30:00,15.71,15.77,15.7,15.76,20700.0,12.8115,12.8604,12.8033,12.8522,20700.0
2013-04-19 12:00:00,15.76,15.76,15.67,15.67,20300.0,12.8522,12.8522,12.7788,12.7788,20300.0
2013-04-19 12:30:00,15.67,15.68,15.61,15.61,25400.0,12.7788,12.787,12.7299,12.7299,25400.0
2013-04-19 13:00:00,15.6,15.67,15.6,15.67,21000.0,12.7218,12.7788,12.7218,12.7788,21000.0
2013-04-19 13:30:00,15.67,15.67,15.64,15.64,12400.0,12.7788,12.7788,12.7544,12.7544,12400.0
2013-04-19 14:00:00,15.64,15.65,15.62,15.62,10900.0,12.7544,12.7625,12.7381,12.7381,10900.0
2013-04-19 14:30:00,15.62,15.63,15.58,15.58,16400.0,12.7381,12.7462,12.7055,12.7055,16400.0
2013-04-19 15:00:00,15.58,15.66,15.57,15.65,53200.0,12.7055,12.7707,12.6973,12.7625,53200.0
2013-04-19 15:30:00,15.66,15.66,15.62,15.63,79500.0,12.7707,12.7707,12.7381,12.7462,79500.0
2013-04-22 09:30:00,15.6,15.62,15.43,15.48,43300.0,12.7218,12.7381,12.5831,12.6239,43300.0
2013-04-22 10:00:00,15.47,15.48,15.38,15.47,25600.0,12.6157,12.6239,12.5424,12.6157,25600.0
2013-04-22 10:30:00,15.47,15.54,15.46,15.51,31800.0,12.6157,12.6728,12.6076,12.6484,31800.0
2013-04-22 11:00:00,15.51,15.53,15.51,15.53,21600.0,12.6484,12.6647,12.6484,12.6647,21600.0
2013-04-22 11:30:00,15.53,15.65,15.53,15.65,36800.0,12.6647,12.7625,12.6647,12.7625,36800.0
2013-04-22 12:00:00,15.65,15.68,15.61,15.61,18100.0,12.7625,12.787,12.7299,12.7299,18100.0
2013-04-22 12:30:00,15.6,15.61,15.55,15.56,18500.0,12.7218,12.7299,12.681,12.6891,18500.0
2013-04-22 13:00:00,15.56,15.56,15.49,15.53,77900.0,12.6891,12.6891,12.6321,12.6647,77900.0
2013-04-22 13:30:00,15.54,15.62,15.54,15.59,55700.0,12.6728,12.7381,12.6728,12.7136,55700.0
2013-04-22 14:00:00,15.58,15.64,15.58,15.64,30600.0,12.7055,12.7544,12.7055,12.7544,30600.0
2013-04-22 14:30:00,15.63,15.67,15.63,15.63,55000.0,12.7462,12.7788,12.7462,12.7462,55000.0
2013-04-22 15:00:00,15.63,15.64,15.62,15.62,29900.0,12.7462,12.7544,12.7381,12.7381,29900.0
2013-04-22 15:30:00,15.62,15.63,15.61,15.63,162500.0,12.7381,12.7462,12.7299,12.7462,162500.0
2013-04-23 09:30:00,15.73,15.86,15.73,15.84,30200.0,12.8278,12.9338,12.8278,12.9175,30200.0
2013-04-23 10:00:00,15.83,15.87,15.82,15.87,20200.0,12.9093,12.9419,12.9012,12.9419,20200.0
2013-04-23 10:30:00,15.86,15.89,15.82,15.82,36500.0,12.9338,12.9583,12.9012,12.9012,36500.0
2013-04-23 11:00:00,15.83,15.9,15.83,15.86,35800.0,12.9093,12.9664,12.9093,12.9338,35800.0
2013-04-23 11:30:00,15.87,15.91,15.87,15.9,24000.0,12.9419,12.9746,12.9419,12.9664,24000.0
2013-04-23 12:00:00,15.91,15.92,15.88,15.89,35400.0,12.9746,12.9827,12.9501,12.9583,35400.0
2013-04-23 12:30:00,15.89,15.92,15.88,15.91,34600.0,12.9583,12.9827,12.9501,12.9746,34600.0
2013-04-23 13:00:00,15.9,15.95,15.79,15.91,90700.0,12.9664,13.0072,12.8767,12.9746,90700.0
2013-04-23 13:30:00,15.9,15.91,15.89,15.91,20600.0,12.9664,12.9746,12.9583,12.9746,20600.0
2013-04-23 14:00:00,15.91,15.91,15.89,15.9,31100.0,12.9746,12.9746,12.9583,12.9664,31100.0
2013-04-23 14:30:00,15.89,15.9,15.84,15.9,41600.0,12.9583,12.9664,12.9175,12.9664,41600.0
2013-04-23 15:00:00,15.89,15.92,15.89,15.9,55100.0,12.9583,12.9827,12.9583,12.9664,55100.0
2013-04-23 15:30:00,15.9,15.94,15.88,15.93,180400.0,12.9664,12.999,12.9501,12.9909,180400.0
2013-04-24 09:30:00,15.91,15.95,15.88,15.89,57200.0,12.9746,13.0072,12.9501,12.9583,57200.0
2013-04-24 10:00:00,15.9,15.93,15.81,15.85,32200.0,12.9664,12.9909,12.893,12.9256,32200.0
2013-04-24 10:30:00,15.84,15.94,15.83,15.92,53600.0,12.9175,12.999,12.9093,12.9827,53600.0
2013-04-24 11:00:00,15.92,15.93,15.89,15.89,15400.0,12.9827,12.9909,12.9583,12.9583,15400.0
2013-04-24 11:30:00,15.9,15.91,15.87,15.9,44500.0,12.9664,12.9746,12.9419,12.9664,44500.0
2013-04-24 12:00:00,15.91,15.91,15.89,15.9,14600.0,12.9746,12.9746,12.9583,12.9664,14600.0
2013-04-24 12:30:00,15.9,15.91,15.88,15.88,23700.0,12.9664,12.9746,12.9501,12.9501,23700.0
2013-04-24 13:00:00,15.89,15.92,15.89,15.92,25500.0,12.9583,12.9827,12.9583,12.9827,25500.0
2013-04-24 13:30:00,15.92,15.93,15.91,15.93,20200.0,12.9827,12.9909,12.9746,12.9909,20200.0
2013-04-24 14:00:00,15.93,15.98,15.92,15.96,31000.0,12.9909,13.0316,12.9827,13.0153,31000.0
2013-04-24 14:30:00,15.96,15.96,15.92,15.93,35700.0,13.0153,13.0153,12.9827,12.9909,35700.0
2013-04-24 15:00:00,15.93,15.94,15.92,15.94,43100.0,12.9909,12.999,12.9827,12.999,43100.0
2013-04-24 15:30:00,15.94,15.95,15.92,15.95,152000.0,12.999,13.0072,12.9827,13.0072,152000.0
2013-04-25 09:30:00,16.05,16.97,16.05,16.82,338100.0,13.0887,13.839,13.0887,13.7167,338100.0
2013-04-25 10:00:00,16.82,16.86,16.79,16.85,243100.0,13.7167,13.7493,13.6922,13.7411,243100.0
2013-04-25 10:30:00,16.85,17.0,16.84,16.99,196400.0,13.7411,13.8635,13.733,13.8553,196400.0
2013-04-25 11:00:00,16.98,17.14,16.98,17.14,107500.0,13.8471,13.9776,13.8471,13.9776,107500.0
2013-04-25 11:30:00,17.14,17.16,17.09,17.12,95600.0,13.9776,13.9939,13.9369,13.9613,95600.0
2013-04-25 12:00:00,17.12,17.13,17.05,17.1,46400.0,13.9613,13.9695,13.9042,13.945,46400.0
2013-04-25 12:30:00,17.1,17.16,17.09,17.12,67600.0,13.945,13.9939,13.9369,13.9613,67600.0
2013-04-25 13:00:00,17.12,17.18,17.08,17.17,74500.0,13.9613,14.0102,13.9287,14.0021,74500.0
2013-04-25 13:30:00,17.17,17.19,17.12,17.14,87900.0,14.0021,14.0184,13.9613,13.9776,87900.0
2013-04-25 14:00:00,17.14,17.16,17.09,17.15,113000.0,13.9776,13.9939,13.9369,13.9858,113000.0
2013-04-25 14:30:00,17.14,17.16,17.09,17.1,89200.0,13.9776,13.9939,13.9369,13.945,89200.0
2013-04-25 15:00:00,17.09,17.1,16.9,16.91,414300.0,13.9369,13.945,13.7819,13.7901,414300.0
2013-04-25 15:30:00,16.91,16.93,16.76,16.78,831600.0,13.7901,13.8064,13.6677,13.684,831600.0
2013-04-26 09:30:00,16.8,16.85,16.71,16.75,104600.0,13.7004,13.7411,13.627,13.6596,104600.0
2013-04-26 10:00:00,16.75,16.75,16.66,16.72,79100.0,13.6596,13.6596,13.5862,13.6351,79100.0
2013-04-26 10:30:00,16.7,16.7,16.55,16.59,82100.0,13.6188,13.6188,13.4965,13.5291,82100.0
2013-04-26 11:00:00,16.59,16.6,16.58,16.6,35700.0,13.5291,13.5373,13.5209,13.5373,35700.0
2013-04-26 11:30:00,16.6,16.6,16.53,16.57,80100.0,13.5373,13.5373,13.4802,13.5128,80100.0
2013-04-26 12:00:00,16.56,16.57,16.49,16.5,65600.0,13.5046,13.5128,13.4476,13.4557,65600.0
2013-04-26 12:30:00,16.5,16.53,16.49,16.53,34600.0,13.4557,13.4802,13.4476,13.4802,34600.0
2013-04-26 13:00:00,16.53,16.53,16.49,16.49,55300.0,13.4802,13.4802,13.4476,13.4476,55300.0
2013-04-26 13:30:00,16.48,16.51,16.46,16.5,47900.0,13.4394,13.4639,13.4231,13.4557,47900.0
2013-04-26 14:00:00,16.49,16.5,16.46,16.48,53300.0,13.4476,13.4557,13.4231,13.4394,53300.0
2013-04-26 14:30:00,16.47,16.48,16.44,16.45,85200.0,13.4312,13.4394,13.4068,13.4149,85200.0
2013-04-26 15:00:00,16.45,16.47,16.44,16.47,135700.0,13.4149,13.4312,13.4068,13.4312,135700.0
2013-04-26 15:30:00,16.47,16.49,16.43,16.44,494000.0,13.4312,13.4476,13.3986,13.4068,494000.0
2013-04-29 09:30:00,16.53,16.62,16.46,16.6,103000.0,13.4802,13.5536,13.4231,13.5373,103000.0
2013-04-29 10:00:00,16.6,16.71,16.58,16.65,68500.0,13.5373,13.627,13.5209,13.578,68500.0
2013-04-29 10:30:00,16.66,16.7,16.65,16.69,61000.0,13.5862,13.6188,13.578,13.6107,61000.0
2013-04-29 11:00:00,16.69,16.71,16.67,16.7,147900.0,13.6107,13.627,13.5943,13.6188,147900.0
2013-04-29 11:30:00,16.69,16.7,16.62,16.63,28500.0,13.6107,13.6188,13.5536,13.5617,28500.0
2013-04-29 12:00:00,16.62,16.7,16.61,16.7,29900.0,13.5536,13.6188,13.5454,13.6188,29900.0
2013-04-29 12:30:00,16.7,16.71,16.68,16.7,26500.0,13.6188,13.627,13.6025,13.6188,26500.0
2013-04-29 13:00:00,16.7,16.7,16.69,16.7,18700.0,13.6188,13.6188,13.6107,13.6188,18700.0
2013-04-29 13:30:00,16.7,16.73,16.69,16.71,88300.0,13.6188,13.6433,13.6107,13.627,88300.0
2013-04-29 14:00:00,16.71,16.75,16.71,16.75,41700.0,13.627,13.6596,13.627,13.6596,41700.0
2013-04-29 14:30:00,16.75,16.75,16.69,16.69,58400.0,13.6596,13.6596,13.6107,13.6107,58400.0
2013-04-29 15:00:00,16.68,16.68,16.66,16.67,81000.0,13.6025,13.6025,13.5862,13.5943,81000.0
2013-04-29 15:30:00,16.67,16.7,16.66,16.68,172700.0,13.5943,13.6188,13.5862,13.6025,172700.0
2013-04-30 09:30:00,16.71,16.76,16.62,16.69,71900.0,13.627,13.6677,13.5536,13.6107,71900.0
2013-04-30 10:00:00,16.69,16.79,16.68,16.74,74100.0,13.6107,13.6922,13.6025,13.6514,74100.0
2013-04-30 10:30:00,16.73,16.75,16.71,16.73,51600.0,13.6433,13.6596,13.627,13.6433,51600.0
2013-04-30 11:00:00,16.72,16.76,16.72,16.76,58000.0,13.6351,13.6677,13.6351,13.6677,58000.0
2013-04-30 11:30:00,16.76,16.84,16.74,16.79,112200.0,13.6677,13.733,13.6514,13.6922,112200.0
2013-04-30 12:00:00,16.8,16.8,16.78,16.78,23200.0,13.7004,13.7004,13.684,13.684,23200.0
2013-04-30 12:30:00,16.79,16.85,16.78,16.85,44100.0,13.6922,13.7411,13.684,13.7411,44100.0
2013-04-30 13:00:00,16.85,16.85,16.79,16.8,30200.0,13.7411,13.7411,13.6922,13.7004,30200.0
2013-04-30 13:30:00,16.79,16.81,16.79,16.8,24400.0,13.6922,13.7085,13.6922,13.7004,24400.0
2013-04-30 14:00:00,16.79,16.8,16.76,16.79,32900.0,13.6922,13.7004,13.6677,13.6922,32900.0
2013-04-30 14:30:00,16.79,16.79,16.75,16.77,46200.0,13.6922,13.6922,13.6596,13.6759,46200.0
2013-04-30 15:00:00,16.77,16.8,16.74,16.8,72600.0,13.6759,13.7004,13.6514,13.7004,72600.0
2013-04-30 15:30:00,16.8,16.88,16.79,16.88,225600.0,13.7004,13.7656,13.6922,13.7656,225600.0
2013-05-01 09:30:00,16.77,16.97,16.68,16.71,77600.0,13.6759,13.839,13.6025,13.627,77600.0
2013-05-01 10:00:00,16.7,16.71,16.61,16.63,59400.0,13.6188,13.627,13.5454,13.5617,59400.0
2013-05-01 10:30:00,16.63,16.7,16.63,16.67,59400.0,13.5617,13.6188,13.5617,13.5943,59400.0
2013-05-01 11:00:00,16.68,16.68,16.61,16.64,57800.0,13.6025,13.6025,13.5454,13.5699,57800.0
2013-05-01 11:30:00,16.63,16.65,16.49,16.55,66200.0,13.5617,13.578,13.4476,13.4965,66200.0
2013-05-01 12:00:00,16.56,16.56,16.52,16.55,26600.0,13.5046,13.5046,13.472,13.4965,26600.0
2013-05-01 12:30:00,16.55,16.6,16.5,16.5,45000.0,13.4965,13.5373,13.4557,13.4557,45000.0
2013-05-01 13:00:00,16.5,16.56,16.45,16.52,45500.0,13.4557,13.5046,13.4149,13.472,45500.0
2013-05-01 13:30:00,16.53,16.54,16.45,16.49,32600.0,13.4802,13.4883,13.4149,13.4476,32600.0
2013-05-01 14:00:00,16.48,16.64,16.47,16.61,60100.0,13.4394,13.5699,13.4312,13.5454,60100.0
2013-05-01 14:30:00,16.6,16.61,16.53,16.6,94700.0,13.5373,13.5454,13.4802,13.5373,94700.0
2013-05-01 15:00:00,16.6,16.6,16.49,16.49,133200.0,13.5373,13.5373,13.4476,13.4476,133200.0
2013-05-01 15:30:00,16.49,16.54,16.47,16.48,193800.0,13.4476,13.4883,13.4312,13.4394,193800.0
2013-05-02 09:30:00,16.54,16.56,16.4,16.4,38900.0,13.4883,13.5046,13.3742,13.3742,38900.0
2013-05-02 10:00:00,16.41,16.54,16.41,16.53,21400.0,13.3823,13.4883,13.3823,13.4802,21400.0
2013-05-02 10:30:00,16.53,16.54,16.5,16.52,24000.0,13.4802,13.4883,13.4557,13.472,24000.0
2013-05-02 11:00:00,16.52,16.62,16.51,16.6,24800.0,13.472,13.5536,13.4639,13.5373,24800.0
2013-05-02 11:30:00,16.61,16.68,16.6,16.64,34600.0,13.5454,13.6025,13.5373,13.5699,34600.0
2013-05-02 12:00:00,16.65,16.65,16.61,16.63,28400.0,13.578,13.578,13.5454,13.5617,28400.0
2013-05-02 12:30:00,16.63,16.66,16.62,16.65,20500.0,13.5617,13.5862,13.5536,13.578,20500.0
2013-05-02 13:00:00,16.64,16.66,16.63,16.64,28700.0,13.5699,13.5862,13.5617,13.5699,28700.0
2013-05-02 13:30:00,16.65,16.66,16.64,16.66,17300.0,13.578,13.5862,13.5699,13.5862,17300.0
2013-05-02 14:00:00,16.66,16.67,16.64,16.64,25700.0,13.5862,13.5943,13.5699,13.5699,25700.0
2013-05-02 14:30:00,16.65,16.65,16.64,16.64,13700.0,13.578,13.578,13.5699,13.5699,13700.0
2013-05-02 15:00:00,16.64,16.65,16.6,16.63,53700.0,13.5699,13.578,13.5373,13.5617,53700.0
2013-05-02 15:30:00,16.63,16.63,16.59,16.61,129700.0,13.5617,13.5617,13.5291,13.5454,129700.0
2013-05-03 09:30:00,16.79,16.95,16.72,16.91,71700.0,13.6922,13.8227,13.6351,13.7901,71700.0
2013-05-03 10:00:00,16.91,16.91,16.82,16.88,44600.0,13.7901,13.7901,13.7167,13.7656,44600.0
2013-05-03 10:30:00,16.87,16.87,16.82,16.82,39000.0,13.7574,13.7574,13.7167,13.7167,39000.0
2013-05-03 11:00:00,16.83,16.83,16.72,16.73,33200.0,13.7248,13.7248,13.6351,13.6433,33200.0
2013-05-03 11:30:00,16.74,16.79,16.73,16.77,28800.0,13.6514,13.6922,13.6433,13.6759,28800.0
2013-05-03 12:00:00,16.76,16.76,16.71,16.72,48100.0,13.6677,13.6677,13.627,13.6351,48100.0
2013-05-03 12:30:00,16.72,16.74,16.71,16.74,28600.0,13.6351,13.6514,13.627,13.6514,28600.0
2013-05-03 13:00:00,16.73,16.76,16.72,16.72,78700.0,13.6433,13.6677,13.6351,13.6351,78700.0
2013-05-03 13:30:00,16.72,16.75,16.72,16.72,15100.0,13.6351,13.6596,13.6351,13.6351,15100.0
2013-05-03 14:00:00,16.73,16.78,16.72,16.78,24200.0,13.6433,13.684,13.6351,13.684,24200.0
2013-05-03 14:30:00,16.78,16.78,16.71,16.73,78300.0,13.684,13.684,13.627,13.6433,78300.0
2013-05-03 15:00:00,16.72,16.73,16.7,16.7,32900.0,13.6351,13.6433,13.6188,13.6188,32900.0
2013-05-03 15:30:00,16.71,16.74,16.69,16.73,235500.0,13.627,13.6514,13.6107,13.6433,235500.0
2013-05-06 09:30:00,16.7,16.71,16.61,16.61,33000.0,13.6188,13.627,13.5454,13.5454,33000.0
2013-05-06 10:00:00,16.62,16.67,16.62,16.66,60700.0,13.5536,13.5943,13.5536,13.5862,60700.0
2013-05-06 10:30:00,16.65,16.69,16.62,16.68,134200.0,13.578,13.6107,13.5536,13.6025,134200.0
2013-05-06 11:00:00,16.68,16.7,16.68,16.7,27800.0,13.6025,13.6188,13.6025,13.6188,27800.0
2013-05-06 11:30:00,16.69,16.75,16.67,16.75,62000.0,13.6107,13.6596,13.5943,13.6596,62000.0
2013-05-06 12:00:00,16.75,16.77,16.74,16.76,17400.0,13.6596,13.6759,13.6514,13.6677,17400.0
2013-05-06 12:30:00,16.76,16.76,16.74,16.74,20600.0,13.6677,13.6677,13.6514,13.6514,20600.0
2013-05-06 13:00:00,16.75,16.76,16.73,16.76,15700.0,13.6596,13.6677,13.6433,13.6677,15700.0
2013-05-06 13:30:00,16.76,16.78,16.73,16.75,33100.0,13.6677,13.684,13.6433,13.6596,33100.0
2013-05-06 14:00:00,16.75,16.77,16.74,16.75,27600.0,13.6596,13.6759,13.6514,13.6596,27600.0
2013-05-06 14:30:00,16.75,16.76,16.69,16.69,43200.0,13.6596,13.6677,13.6107,13.6107,43200.0
2013-05-06 15:00:00,16.69,16.73,16.69,16.71,35200.0,13.6107,13.6433,13.6107,13.627,35200.0
2013-05-06 15:30:00,16.71,16.71,16.66,16.68,100600.0,13.627,13.627,13.5862,13.6025,100600.0
2013-05-07 09:30:00,16.66,16.74,16.64,16.74,31300.0,13.5862,13.6514,13.5699,13.6514,31300.0
2013-05-07 10:00:00,16.73,16.73,16.65,16.71,56400.0,13.6433,13.6433,13.578,13.627,56400.0
2013-05-07 10:30:00,16.7,16.72,16.68,16.69,17900.0,13.6188,13.6351,13.6025,13.6107,17900.0
2013-05-07 11:00:00,16.69,16.72,16.68,16.72,15600.0,13.6107,13.6351,13.6025,13.6351,15600.0
2013-05-07 11:30:00,16.72,16.73,16.7,16.71,13600.0,13.6351,13.6433,13.6188,13.627,13600.0
2013-05-07 12:00:00,16.71,16.75,16.7,16.72,15800.0,13.627,13.6596,13.6188,13.6351,15800.0
2013-05-07 12:30:00,16.72,16.76,16.72,16.75,22100.0,13.6351,13.6677,13.6351,13.6596,22100.0
2013-05-07 13:00:00,16.74,16.75,16.72,16.74,16300.0,13.6514,13.6596,13.6351,13.6514,16300.0
2013-05-07 13:30:00,16.73,16.78,16.73,16.76,22000.0,13.6433,13.684,13.6433,13.6677,22000.0
2013-05-07 14:00:00,16.76,16.76,16.73,16.73,26000.0,13.6677,13.6677,13.6433,13.6433,26000.0
2013-05-07 14:30:00,16.73,16.76,16.71,16.76,37100.0,13.6433,13.6677,13.627,13.6677,37100.0
2013-05-07 15:00:00,16.75,16.76,16.73,16.74,25400.0,13.6596,13.6677,13.6433,13.6514,25400.0
2013-05-07 15:30:00,16.73,16.76,16.71,16.75,84700.0,13.6433,13.6677,13.627,13.6596,84700.0
2013-05-08 09:30:00,16.75,16.87,16.67,16.69,68400.0,13.6596,13.7574,13.5943,13.6107,68400.0
2013-05-08 10:00:00,16.69,16.77,16.69,16.73,16100.0,13.6107,13.6759,13.6107,13.6433,16100.0
2013-05-08 10:30:00,16.73,16.8,16.73,16.8,24100.0,13.6433,13.7004,13.6433,13.7004,24100.0
2013-05-08 11:00:00,16.8,16.83,16.79,16.82,31200.0,13.7004,13.7248,13.6922,13.7167,31200.0
2013-05-08 11:30:00,16.82,16.83,16.76,16.77,24500.0,13.7167,13.7248,13.6677,13.6759,24500.0
2013-05-08 12:00:00,16.77,16.8,16.77,16.79,19000.0,13.6759,13.7004,13.6759,13.6922,19000.0
2013-05-08 12:30:00,16.79,16.85,16.77,16.85,27500.0,13.6922,13.7411,13.6759,13.7411,27500.0
2013-05-08 13:00:00,16.85,16.87,16.84,16.87,18600.0,13.7411,13.7574,13.733,13.7574,18600.0
2013-05-08 13:30:00,16.87,16.89,16.86,16.86,19300.0,13.7574,13.7738,13.7493,13.7493,19300.0
2013-05-08 14:00:00,16.87,16.87,16.84,16.84,13300.0,13.7574,13.7574,13.733,13.733,13300.0
2013-05-08 14:30:00,16.84,16.85,16.79,16.8,27100.0,13.733,13.7411,13.6922,13.7004,27100.0
2013-05-08 15:00:00,16.8,16.85,16.79,16.85,40400.0,13.7004,13.7411,13.6922,13.7411,40400.0
2013-05-08 15:30:00,16.84,16.87,16.84,16.86,129300.0,13.733,13.7574,13.733,13.7493,129300.0
2013-05-09 09:30:00,16.83,16.98,16.83,16.89,28400.0,13.7248,13.8471,13.7248,13.7738,28400.0
2013-05-09 10:00:00,16.88,16.9,16.8,16.81,51400.0,13.7656,13.7819,13.7004,13.7085,51400.0
2013-05-09 10:30:00,16.81,16.87,16.8,16.84,27600.0,13.7085,13.7574,13.7004,13.733,27600.0
2013-05-09 11:00:00,16.83,16.88,16.82,16.85,79500.0,13.7248,13.7656,13.7167,13.7411,79500.0
2013-05-09 11:30:00,16.85,16.85,16.79,16.82,23500.0,13.7411,13.7411,13.6922,13.7167,23500.0
2013-05-09 12:00:00,16.82,16.85,16.79,16.8,21700.0,13.7167,13.7411,13.6922,13.7004,21700.0
2013-05-09 12:30:00,16.8,16.84,16.79,16.84,11700.0,13.7004,13.733,13.6922,13.733,11700.0
2013-05-09 13:00:00,16.83,16.84,16.8,16.82,18100.0,13.7248,13.733,13.7004,13.7167,18100.0
2013-05-09 13:30:00,16.82,16.88,16.81,16.88,24500.0,13.7167,13.7656,13.7085,13.7656,24500.0
2013-05-09 14:00:00,16.88,16.9,16.87,16.9,18800.0,13.7656,13.7819,13.7574,13.7819,18800.0
2013-05-09 14:30:00,16.9,16.9,16.78,16.79,43400.0,13.7819,13.7819,13.684,13.6922,43400.0
2013-05-09 15:00:00,16.79,16.86,16.75,16.85,30500.0,13.6922,13.7493,13.6596,13.7411,30500.0
2013-05-09 15:30:00,16.85,16.86,16.79,16.82,60600.0,13.7411,13.7493,13.6922,13.7167,60600.0
2013-05-10 09:30:00,16.78,16.9,16.78,16.9,24800.0,13.684,13.7819,13.684,13.7819,24800.0
2013-05-10 10:00:00,16.9,16.92,16.83,16.83,11200.0,13.7819,13.7982,13.7248,13.7248,11200.0
2013-05-10 10:30:00,16.84,16.87,16.81,16.87,38300.0,13.733,13.7574,13.7085,13.7574,38300.0
2013-05-10 11:00:00,16.88,16.98,16.86,16.89,63000.0,13.7656,13.8471,13.7493,13.7738,63000.0
2013-05-10 11:30:00,16.9,16.92,16.86,16.86,30200.0,13.7819,13.7982,13.7493,13.7493,30200.0
2013-05-10 12:00:00,16.86,16.88,16.82,16.86,55300.0,13.7493,13.7656,13.7167,13.7493,55300.0
2013-05-10 12:30:00,16.86,16.92,16.85,16.91,23600.0,13.7493,13.7982,13.7411,13.7901,23600.0
2013-05-10 13:00:00,16.92,16.95,16.91,16.94,25100.0,13.7982,13.8227,13.7901,13.8145,25100.0
2013-05-10 13:30:00,16.95,16.96,16.91,16.95,23900.0,13.8227,13.8308,13.7901,13.8227,23900.0
2013-05-10 14:00:00,16.95,16.95,16.93,16.95,17200.0,13.8227,13.8227,13.8064,13.8227,17200.0
2013-05-10 14:30:00,16.95,16.97,16.93,16.93,35600.0,13.8227,13.839,13.8064,13.8064,35600.0
2013-05-10 15:00:00,16.93,16.93,16.89,16.9,58400.0,13.8064,13.8064,13.7738,13.7819,58400.0
2013-05-10 15:30:00,16.9,16.95,16.88,16.95,200400.0,13.7819,13.8227,13.7656,13.8227,200400.0
2013-05-13 09:30:00,16.95,16.99,16.94,16.95,35900.0,13.8227,13.8553,13.8145,13.8227,35900.0
2013-05-13 10:00:00,16.94,16.98,16.93,16.96,30900.0,13.8145,13.8471,13.8064,13.8308,30900.0
2013-05-13 10:30:00,16.95,17.0,16.95,17.0,29200.0,13.8227,13.8635,13.8227,13.8635,29200.0
2013-05-13 11:00:00,16.99,17.02,16.99,17.02,28900.0,13.8553,13.8798,13.8553,13.8798,28900.0
2013-05-13 11:30:00,17.02,17.06,17.01,17.05,20800.0,13.8798,13.9124,13.8716,13.9042,20800.0
2013-05-13 12:00:00,17.05,17.09,17.05,17.08,23400.0,13.9042,13.9369,13.9042,13.9287,23400.0
2013-05-13 12:30:00,17.08,17.11,17.07,17.1,35100.0,13.9287,13.9532,13.9205,13.945,35100.0
2013-05-13 13:00:00,17.09,17.1,17.07,17.07,17300.0,13.9369,13.945,13.9205,13.9205,17300.0
2013-05-13 13:30:00,17.07,17.11,17.06,17.09,62200.0,13.9205,13.9532,13.9124,13.9369,62200.0
2013-05-13 14:00:00,17.1,17.1,17.08,17.08,36400.0,13.945,13.945,13.9287,13.9287,36400.0
2013-05-13 14:30:00,17.09,17.11,17.08,17.08,26800.0,13.9369,13.9532,13.9287,13.9287,26800.0
2013-05-13 15:00:00,17.09,17.09,17.07,17.07,65400.0,13.9369,13.9369,13.9205,13.9205,65400.0
2013-05-13 15:30:00,17.07,17.12,17.06,17.11,141000.0,13.9205,13.9613,13.9124,13.9532,141000.0
2013-05-14 09:30:00,17.07,17.23,17.07,17.21,34900.0,13.9205,14.051,13.9205,14.0347,34900.0
2013-05-14 10:00:00,17.21,17.22,17.14,17.17,53400.0,14.0347,14.0429,13.9776,14.0021,53400.0
2013-05-14 10:30:00,17.16,17.21,17.16,17.17,84200.0,13.9939,14.0347,13.9939,14.0021,84200.0
2013-05-14 11:00:00,17.17,17.18,17.15,17.15,29000.0,14.0021,14.0102,13.9858,13.9858,29000.0
2013-05-14 11:30:00,17.15,17.18,17.13,17.17,33500.0,13.9858,14.0102,13.9695,14.0021,33500.0
2013-05-14 12:00:00,17.17,17.18,17.16,17.16,51800.0,14.0021,14.0102,13.9939,13.9939,51800.0
2013-05-14 12:30:00,17.16,17.17,17.15,17.15,19600.0,13.9939,14.0021,13.9858,13.9858,19600.0
2013-05-14 13:00:00,17.16,17.16,17.1,17.13,64600.0,13.9939,13.9939,13.945,13.9695,64600.0
2013-05-14 13:30:00,17.12,17.14,17.09,17.09,25100.0,13.9613,13.9776,13.9369,13.9369,25100.0
2013-05-14 14:00:00,17.09,17.13,17.09,17.13,64200.0,13.9369,13.9695,13.9369,13.9695,64200.0
2013-05-14 14:30:00,17.12,17.13,17.11,17.12,21300.0,13.9613,13.9695,13.9532,13.9613,21300.0
2013-05-14 15:00:00,17.11,17.15,17.11,17.15,43300.0,13.9532,13.9858,13.9532,13.9858,43300.0
2013-05-14 15:30:00,17.14,17.22,17.14,17.22,152200.0,13.9776,14.0429,13.9776,14.0429,152200.0
2013-05-15 09:30:00,17.2,17.2,17.08,17.11,28600.0,14.0266,14.0266,13.9287,13.9532,28600.0
2013-05-15 10:00:00,17.11,17.11,17.05,17.07,24100.0,13.9532,13.9532,13.9042,13.9205,24100.0
2013-05-15 10:30:00,17.06,17.09,17.03,17.09,38100.0,13.9124,13.9369,13.8879,13.9369,38100.0
2013-05-15 11:00:00,17.09,17.12,17.09,17.11,33600.0,13.9369,13.9613,13.9369,13.9532,33600.0
2013-05-15 11:30:00,17.1,17.13,17.1,17.12,36200.0,13.945,13.9695,13.945,13.9613,36200.0
2013-05-15 12:00:00,17.11,17.14,17.1,17.13,35100.0,13.9532,13.9776,13.945,13.9695,35100.0
2013-05-15 12:30:00,17.13,17.16,17.12,17.16,27600.0,13.9695,13.9939,13.9613,13.9939,27600.0
2013-05-15 13:00:00,17.15,17.16,17.09,17.09,29000.0,13.9858,13.9939,13.9369,13.9369,29000.0
2013-05-15 13:30:00,17.09,17.1,17.06,17.06,36500.0,13.9369,13.945,13.9124,13.9124,36500.0
2013-05-15 14:00:00,17.06,17.1,17.05,17.05,29400.0,13.9124,13.945,13.9042,13.9042,29400.0
2013-05-15 14:30:00,17.05,17.08,17.05,17.05,45000.0,13.9042,13.9287,13.9042,13.9042,45000.0
2013-05-15 15:00:00,17.05,17.11,17.05,17.1,35000.0,13.9042,13.9532,13.9042,13.945,35000.0
2013-05-15 15:30:00,17.1,17.2,17.1,17.18,135100.0,13.945,14.0266,13.945,14.0102,135100.0
2013-05-16 09:30:00,17.18,17.24,17.16,17.19,19300.0,14.0102,14.0592,13.9939,14.0184,19300.0
2013-05-16 10:00:00,17.17,17.18,17.12,17.16,24200.0,14.0021,14.0102,13.9613,13.9939,24200.0
2013-05-16 10:30:00,17.16,17.24,17.15,17.24,34800.0,13.9939,14.0592,13.9858,14.0592,34800.0
2013-05-16 11:00:00,17.23,17.24,17.21,17.21,32700.0,14.051,14.0592,14.0347,14.0347,32700.0
2013-05-16 11:30:00,17.21,17.23,17.2,17.21,17500.0,14.0347,14.051,14.0266,14.0347,17500.0
2013-05-16 12:00:00,17.21,17.21,17.18,17.18,23200.0,14.0347,14.0347,14.0102,14.0102,23200.0
2013-05-16 12:30:00,17.19,17.2,17.15,17.18,32100.0,14.0184,14.0266,13.9858,14.0102,32100.0
2013-05-16 13:00:00,17.18,17.19,17.17,17.18,16800.0,14.0102,14.0184,14.0021,14.0102,16800.0
2013-05-16 13:30:00,17.18,17.19,17.17,17.18,20200.0,14.0102,14.0184,14.0021,14.0102,20200.0
2013-05-16 14:00:00,17.18,17.22,17.17,17.19,22700.0,14.0102,14.0429,14.0021,14.0184,22700.0
2013-05-16 14:30:00,17.19,17.2,17.14,17.14,38600.0,14.0184,14.0266,13.9776,13.9776,38600.0
2013-05-16 15:00:00,17.14,17.16,17.11,17.11,56100.0,13.9776,13.9939,13.9532,13.9532,56100.0
2013-05-16 15:30:00,17.12,17.13,17.06,17.13,137800.0,13.9613,13.9695,13.9124,13.9695,137800.0
2013-05-17 09:30:00,17.16,17.23,17.15,17.21,15000.0,13.9939,14.051,13.9858,14.0347,15000.0
2013-05-17 10:00:00,17.21,17.24,17.18,17.23,11500.0,14.0347,14.0592,14.0102,14.051,11500.0
2013-05-17 10:30:00,17.24,17.27,17.23,17.25,30300.0,14.0592,14.0836,14.051,14.0673,30300.0
2013-05-17 11:00:00,17.26,17.27,17.24,17.25,28800.0,14.0755,14.0836,14.0592,14.0673,28800.0
2013-05-17 11:30:00,17.25,17.27,17.24,17.26,30100.0,14.0673,14.0836,14.0592,14.0755,30100.0
2013-05-17 12:00:00,17.26,17.28,17.24,17.27,28800.0,14.0755,14.0918,14.0592,14.0836,28800.0
2013-05-17 12:30:00,17.27,17.28,17.23,17.24,21100.0,14.0836,14.0918,14.051,14.0592,21100.0
2013-05-17 13:00:00,17.23,17.23,17.19,17.19,16700.0,14.051,14.051,14.0184,14.0184,16700.0
2013-05-17 13:30:00,17.19,17.21,17.19,17.21,20600.0,14.0184,14.0347,14.0184,14.0347,20600.0
2013-05-17 14:00:00,17.2,17.22,17.2,17.22,13700.0,14.0266,14.0429,14.0266,14.0429,13700.0
2013-05-17 14:30:00,17.21,17.25,17.21,17.24,33000.0,14.0347,14.0673,14.0347,14.0592,33000.0
2013-05-17 15:00:00,17.24,17.26,17.22,17.25,52700.0,14.0592,14.0755,14.0429,14.0673,52700.0
2013-05-17 15:30:00,17.26,17.27,17.24,17.27,97600.0,14.0755,14.0836,14.0592,14.0836,97600.0
2013-05-20 09:30:00,17.24,17.31,17.2,17.26,37000.0,14.0592,14.1163,14.0266,14.0755,37000.0
2013-05-20 10:00:00,17.25,17.28,17.24,17.24,26400.0,14.0673,14.0918,14.0592,14.0592,26400.0
2013-05-20 10:30:00,17.25,17.3,17.25,17.3,36600.0,14.0673,14.1081,14.0673,14.1081,36600.0
2013-05-20 11:00:00,17.3,17.33,17.27,17.29,37100.0,14.1081,14.1326,14.0836,14.1,37100.0
2013-05-20 11:30:00,17.3,17.35,17.29,17.34,22800.0,14.1081,14.1489,14.1,14.1407,22800.0
2013-05-20 12:00:00,17.34,17.35,17.29,17.29,25300.0,14.1407,14.1489,14.1,14.1,25300.0
2013-05-20 12:30:00,17.29,17.32,17.27,17.31,33500.0,14.1,14.1244,14.0836,14.1163,33500.0
2013-05-20 13:00:00,17.31,17.34,17.23,17.28,43600.0,14.1163,14.1407,14.051,14.0918,43600.0
2013-05-20 13:30:00,17.27,17.3,17.21,17.21,32100.0,14.0836,14.1081,14.0347,14.0347,32100.0
2013-05-20 14:00:00,17.2,17.27,17.18,17.26,25000.0,14.0266,14.0836,14.0102,14.0755,25000.0
2013-05-20 14:30:00,17.26,17.28,17.2,17.24,34300.0,14.0755,14.0918,14.0266,14.0592,34300.0
2013-05-20 15:00:00,17.24,17.26,17.2,17.23,42600.0,14.0592,14.0755,14.0266,14.051,42600.0
2013-05-20 15:30:00,17.23,17.27,17.23,17.26,178300.0,14.051,14.0836,14.051,14.0755,178300.0
2013-05-21 09:30:00,17.27,17.39,17.27,17.39,19800.0,14.0836,14.1815,14.0836,14.1815,19800.0
2013-05-21 10:00:00,17.39,17.42,17.27,17.27,34300.0,14.1815,14.206,14.0836,14.0836,34300.0
2013-05-21 10:30:00,17.27,17.34,17.26,17.27,41500.0,14.0836,14.1407,14.0755,14.0836,41500.0
2013-05-21 11:00:00,17.28,17.33,17.27,17.32,27200.0,14.0918,14.1326,14.0836,14.1244,27200.0
2013-05-21 11:30:00,17.32,17.38,17.31,17.34,39500.0,14.1244,14.1733,14.1163,14.1407,39500.0
2013-05-21 12:00:00,17.34,17.37,17.32,17.32,38400.0,14.1407,14.1652,14.1244,14.1244,38400.0
2013-05-21 12:30:00,17.31,17.33,17.29,17.33,22300.0,14.1163,14.1326,14.1,14.1326,22300.0
2013-05-21 13:00:00,17.33,17.36,17.3,17.34,41100.0,14.1326,14.157,14.1081,14.1407,41100.0
2013-05-21 13:30:00,17.34,17.36,17.33,17.34,18600.0,14.1407,14.157,14.1326,14.1407,18600.0
2013-05-21 14:00:00,17.34,17.36,17.31,17.33,25700.0,14.1407,14.157,14.1163,14.1326,25700.0
2013-05-21 14:30:00,17.32,17.33,17.28,17.31,28900.0,14.1244,14.1326,14.0918,14.1163,28900.0
2013-05-21 15:00:00,17.32,17.32,17.29,17.31,37000.0,14.1244,14.1244,14.1,14.1163,37000.0
2013-05-21 15:30:00,17.3,17.35,17.29,17.33,127600.0,14.1081,14.1489,14.1,14.1326,127600.0
2013-05-22 09:30:00,17.32,17.35,17.28,17.32,59100.0,14.1244,14.1489,14.0918,14.1244,59100.0
2013-05-22 10:00:00,17.34,17.41,17.32,17.39,59300.0,14.1407,14.1978,14.1244,14.1815,59300.0
2013-05-22 10:30:00,17.38,17.41,17.32,17.37,35000.0,14.1733,14.1978,14.1244,14.1652,35000.0
2013-05-22 11:00:00,17.37,17.42,17.36,17.38,51800.0,14.1652,14.206,14.157,14.1733,51800.0
2013-05-22 11:30:00,17.4,17.42,17.33,17.38,49700.0,14.1897,14.206,14.1326,14.1733,49700.0
2013-05-22 12:00:00,17.38,17.41,17.36,17.41,30700.0,14.1733,14.1978,14.157,14.1978,30700.0
2013-05-22 12:30:00,17.4,17.43,17.4,17.43,20500.0,14.1897,14.2141,14.1897,14.2141,20500.0
2013-05-22 13:00:00,17.43,17.43,17.34,17.34,25000.0,14.2141,14.2141,14.1407,14.1407,25000.0
2013-05-22 13:30:00,17.35,17.35,17.26,17.28,34500.0,14.1489,14.1489,14.0755,14.0918,34500.0
2013-05-22 14:00:00,17.28,17.31,17.18,17.24,70200.0,14.0918,14.1163,14.0102,14.0592,70200.0
2013-05-22 14:30:00,17.25,17.27,17.21,17.23,74200.0,14.0673,14.0836,14.0347,14.051,74200.0
2013-05-22 15:00:00,17.23,17.26,17.14,17.14,102000.0,14.051,14.0755,13.9776,13.9776,102000.0
2013-05-22 15:30:00,17.14,17.26,17.12,17.25,245000.0,13.9776,14.0755,13.9613,14.0673,245000.0
2013-05-23 09:30:00,17.09,17.15,17.0,17.13,42900.0,13.9369,13.9858,13.8635,13.9695,42900.0
2013-05-23 10:00:00,17.13,17.18,17.08,17.08,32800.0,13.9695,14.0102,13.9287,13.9287,32800.0
2013-05-23 10:30:00,17.09,17.1,17.01,17.08,26000.0,13.9369,13.945,13.8716,13.9287,26000.0
2013-05-23 11:00:00,17.07,17.15,17.06,17.1,35200.0,13.9205,13.9858,13.9124,13.945,35200.0
2013-05-23 11:30:00,17.1,17.14,17.1,17.13,22800.0,13.945,13.9776,13.945,13.9695,22800.0
2013-05-23 12:00:00,17.13,17.19,17.13,17.17,34200.0,13.9695,14.0184,13.9695,14.0021,34200.0
2013-05-23 12:30:00,17.17,17.17,17.13,17.13,18900.0,14.0021,14.0021,13.9695,13.9695,18900.0
2013-05-23 13:00:00,17.13,17.18,17.13,17.17,32300.0,13.9695,14.0102,13.9695,14.0021,32300.0
2013-05-23 13:30:00,17.17,17.22,17.17,17.21,36900.0,14.0021,14.0429,14.0021,14.0347,36900.0
2013-05-23 14:00:00,17.22,17.25,17.21,17.24,27000.0,14.0429,14.0673,14.0347,14.0592,27000.0
2013-05-23 14:30:00,17.23,17.23,17.15,17.19,51900.0,14.051,14.051,13.9858,14.0184,51900.0
2013-05-23 15:00:00,17.19,17.21,17.14,17.14,43900.0,14.0184,14.0347,13.9776,13.9776,43900.0
2013-05-23 15:30:00,17.15,17.22,17.13,17.2,142800.0,13.9858,14.0429,13.9695,14.0266,142800.0
2013-05-24 09:30:00,17.09,17.21,17.07,17.19,53300.0,13.9369,14.0347,13.9205,14.0184,53300.0
2013-05-24 10:00:00,17.18,17.37,17.15,17.36,141800.0,14.0102,14.1652,13.9858,14.157,141800.0
2013-05-24 10:30:00,17.35,17.55,17.35,17.53,130100.0,14.1489,14.312,14.1489,14.2957,130100.0
2013-05-24 11:00:00,17.53,17.61,17.51,17.6,74000.0,14.2957,14.3609,14.2794,14.3528,74000.0
2013-05-24 11:30:00,17.6,17.64,17.6,17.62,48200.0,14.3528,14.3854,14.3528,14.3691,48200.0
2013-05-24 12:00:00,17.63,17.64,17.59,17.64,41600.0,14.3772,14.3854,14.3446,14.3854,41600.0
2013-05-24 12:30:00,17.65,17.73,17.62,17.71,68700.0,14.3935,14.4588,14.3691,14.4425,68700.0
2013-05-24 13:00:00,17.71,17.73,17.65,17.68,49500.0,14.4425,14.4588,14.3935,14.418,49500.0
2013-05-24 13:30:00,17.68,17.69,17.61,17.66,41200.0,14.418,14.4261,14.3609,14.4017,41200.0
2013-05-24 14:00:00,17.66,17.73,17.64,17.71,112800.0,14.4017,14.4588,14.3854,14.4425,112800.0
2013-05-24 14:30:00,17.72,17.73,17.7,17.71,100200.0,14.4506,14.4588,14.4343,14.4425,100200.0
2013-05-24 15:00:00,17.7,17.75,17.67,17.74,93700.0,14.4343,14.4751,14.4098,14.4669,93700.0
2013-05-24 15:30:00,17.73,17.83,17.72,17.8,353900.0,14.4588,14.5403,14.4506,14.5159,353900.0
2013-05-28 09:30:00,18.01,18.1,17.84,17.85,101300.0,14.6871,14.7605,14.5485,14.5566,101300.0
2013-05-28 10:00:00,17.85,17.85,17.67,17.67,128500.0,14.5566,14.5566,14.4098,14.4098,128500.0
2013-05-28 10:30:00,17.68,17.68,17.64,17.64,71800.0,14.418,14.418,14.3854,14.3854,71800.0
2013-05-28 11:00:00,17.63,17.65,17.57,17.6,55300.0,14.3772,14.3935,14.3283,14.3528,55300.0
2013-05-28 11:30:00,17.59,17.59,17.55,17.56,38600.0,14.3446,14.3446,14.312,14.3201,38600.0
2013-05-28 12:00:00,17.56,17.6,17.55,17.57,58200.0,14.3201,14.3528,14.312,14.3283,58200.0
2013-05-28 12:30:00,17.56,17.58,17.54,17.54,47900.0,14.3201,14.3364,14.3038,14.3038,47900.0
2013-05-28 13:00:00,17.55,17.58,17.53,17.57,39400.0,14.312,14.3364,14.2957,14.3283,39400.0
2013-05-28 13:30:00,17.56,17.57,17.53,17.53,30800.0,14.3201,14.3283,14.2957,14.2957,30800.0
2013-05-28 14:00:00,17.52,17.58,17.52,17.53,40800.0,14.2875,14.3364,14.2875,14.2957,40800.0
2013-05-28 14:30:00,17.53,17.58,17.52,17.57,57500.0,14.2957,14.3364,14.2875,14.3283,57500.0
2013-05-28 15:00:00,17.57,17.59,17.54,17.59,59500.0,14.3283,14.3446,14.3038,14.3446,59500.0
2013-05-28 15:30:00,17.58,17.66,17.56,17.61,237600.0,14.3364,14.4017,14.3201,14.3609,237600.0
2013-05-29 09:30:00,19.0,19.59,18.9,19.4,3069800.0,15.4945,15.9756,15.4129,15.8207,3069800.0
2013-05-29 10:00:00,19.4,19.44,18.94,19.0,902600.0,15.8207,15.8533,15.4455,15.4945,902600.0
2013-05-29 10:30:00,18.99,19.05,18.92,18.93,344600.0,15.4863,15.5352,15.4292,15.4374,344600.0
2013-05-29 11:00:00,18.93,19.01,18.83,19.01,257200.0,15.4374,15.5026,15.3558,15.5026,257200.0
2013-05-29 11:30:00,19.0,19.01,18.83,18.95,488700.0,15.4945,15.5026,15.3558,15.4537,488700.0
2013-05-29 12:00:00,18.95,18.96,18.64,18.66,276100.0,15.4537,15.4618,15.2009,15.2172,276100.0
2013-05-29 12:30:00,18.66,18.68,18.52,18.52,130600.0,15.2172,15.2335,15.103,15.103,130600.0
2013-05-29 13:00:00,18.52,18.58,18.5,18.55,234200.0,15.103,15.1519,15.0867,15.1275,234200.0
2013-05-29 13:30:00,18.55,18.69,18.54,18.69,280000.0,15.1275,15.2416,15.1193,15.2416,280000.0
2013-05-29 14:00:00,18.68,18.74,18.61,18.62,312500.0,15.2335,15.2824,15.1764,15.1846,312500.0
2013-05-29 14:30:00,18.62,18.68,18.61,18.63,511800.0,15.1846,15.2335,15.1764,15.1927,511800.0
2013-05-29 15:00:00,18.63,18.64,18.53,18.54,212200.0,15.1927,15.2009,15.1112,15.1193,212200.0
2013-05-29 15:30:00,18.54,18.54,18.4,18.43,1216800.0,15.1193,15.1193,15.0052,15.0296,1216800.0
2013-05-30 09:30:00,18.51,18.61,18.27,18.44,137800.0,15.0949,15.1764,14.8991,15.0378,137800.0
2013-05-30 10:00:00,18.44,18.44,18.19,18.21,159100.0,15.0378,15.0378,14.8339,14.8502,159100.0
2013-05-30 10:30:00,18.22,18.23,17.98,18.02,188900.0,14.8584,14.8665,14.6626,14.6953,188900.0
2013-05-30 11:00:00,18.01,18.15,18.01,18.14,201700.0,14.6871,14.8013,14.6871,14.7931,201700.0
2013-05-30 11:30:00,18.14,18.15,18.06,18.1,218600.0,14.7931,14.8013,14.7279,14.7605,218600.0
2013-05-30 12:00:00,18.1,18.13,18.01,18.1,184600.0,14.7605,14.785,14.6871,14.7605,184600.0
2013-05-30 12:30:00,18.1,18.11,18.08,18.1,73500.0,14.7605,14.7687,14.7442,14.7605,73500.0
2013-05-30 13:00:00,18.1,18.12,18.09,18.1,92600.0,14.7605,14.7768,14.7523,14.7605,92600.0
2013-05-30 13:30:00,18.1,18.16,18.09,18.13,527400.0,14.7605,14.8094,14.7523,14.785,527400.0
2013-05-30 14:00:00,18.14,18.17,18.12,18.14,333600.0,14.7931,14.8176,14.7768,14.7931,333600.0
2013-05-30 14:30:00,18.14,18.14,18.09,18.11,196200.0,14.7931,14.7931,14.7523,14.7687,196200.0
2013-05-30 15:00:00,18.11,18.11,17.97,17.99,455800.0,14.7687,14.7687,14.6545,14.6708,455800.0
2013-05-30 15:30:00,17.99,18.2,17.98,18.19,722300.0,14.6708,14.8421,14.6626,14.8339,722300.0
2013-05-31 09:30:00,18.14,18.34,18.14,18.26,398600.0,14.7931,14.9562,14.7931,14.891,398600.0
2013-05-31 10:00:00,18.26,18.28,18.23,18.25,133700.0,14.891,14.9073,14.8665,14.8828,133700.0
2013-05-31 10:30:00,18.25,18.27,18.22,18.25,220300.0,14.8828,14.8991,14.8584,14.8828,220300.0
2013-05-31 11:00:00,18.25,18.32,18.23,18.24,251200.0,14.8828,14.9399,14.8665,14.8747,251200.0
2013-05-31 11:30:00,18.24,18.26,18.21,18.22,98500.0,14.8747,14.891,14.8502,14.8584,98500.0
2013-05-31 12:00:00,18.21,18.22,18.18,18.2,194000.0,14.8502,14.8584,14.8257,14.8421,194000.0
2013-05-31 12:30:00,18.2,18.21,18.19,18.21,29500.0,14.8421,14.8502,14.8339,14.8502,29500.0
2013-05-31 13:00:00,18.2,18.21,18.19,18.2,94000.0,14.8421,14.8502,14.8339,14.8421,94000.0
2013-05-31 13:30:00,18.2,18.2,18.18,18.2,45800.0,14.8421,14.8421,14.8257,14.8421,45800.0
2013-05-31 14:00:00,18.2,18.21,18.17,18.17,67700.0,14.8421,14.8502,14.8176,14.8176,67700.0
2013-05-31 14:30:00,18.17,18.18,18.02,18.03,94500.0,14.8176,14.8257,14.6953,14.7034,94500.0
2013-05-31 15:00:00,18.04,18.07,18.03,18.03,156600.0,14.7116,14.736,14.7034,14.7034,156600.0
2013-05-31 15:30:00,18.04,18.05,17.96,17.96,553500.0,14.7116,14.7197,14.6463,14.6463,553500.0
2013-06-03 09:30:00,17.95,18.01,17.92,17.96,91200.0,14.6382,14.6871,14.6137,14.6463,91200.0
2013-06-03 10:00:00,17.94,18.05,17.79,17.84,247500.0,14.63,14.7197,14.5077,14.5485,247500.0
2013-06-03 10:30:00,17.85,17.9,17.76,17.85,76400.0,14.5566,14.5974,14.4832,14.5566,76400.0
2013-06-03 11:00:00,17.84,17.85,17.69,17.7,69600.0,14.5485,14.5566,14.4261,14.4343,69600.0
2013-06-03 11:30:00,17.69,17.78,17.67,17.74,72300.0,14.4261,14.4995,14.4098,14.4669,72300.0
2013-06-03 12:00:00,17.75,17.76,17.72,17.73,55500.0,14.4751,14.4832,14.4506,14.4588,55500.0
2013-06-03 12:30:00,17.73,17.74,17.69,17.69,53700.0,14.4588,14.4669,14.4261,14.4261,53700.0
2013-06-03 13:00:00,17.69,17.71,17.69,17.7,53400.0,14.4261,14.4425,14.4261,14.4343,53400.0
2013-06-03 13:30:00,17.71,17.76,17.7,17.75,69900.0,14.4425,14.4832,14.4343,14.4751,69900.0
2013-06-03 14:00:00,17.75,17.82,17.74,17.77,66200.0,14.4751,14.5322,14.4669,14.4914,66200.0
2013-06-03 14:30:00,17.76,17.82,17.74,17.82,78800.0,14.4832,14.5322,14.4669,14.5322,78800.0
2013-06-03 15:00:00,17.82,17.85,17.76,17.79,88200.0,14.5322,14.5566,14.4832,14.5077,88200.0
2013-06-03 15:30:00,17.79,17.82,17.76,17.78,317900.0,14.5077,14.5322,14.4832,14.4995,317900.0
2013-06-04 09:30:00,17.81,17.81,17.75,17.76,75500.0,14.524,14.524,14.4751,14.4832,75500.0
2013-06-04 10:00:00,17.75,17.77,17.68,17.7,55500.0,14.4751,14.4914,14.418,14.4343,55500.0
2013-06-04 10:30:00,17.7,17.71,17.59,17.66,72500.0,14.4343,14.4425,14.3446,14.4017,72500.0
2013-06-04 11:00:00,17.65,17.68,17.63,17.67,44400.0,14.3935,14.418,14.3772,14.4098,44400.0
2013-06-04 11:30:00,17.66,17.74,17.65,17.71,75600.0,14.4017,14.4669,14.3935,14.4425,75600.0
2013-06-04 12:00:00,17.72,17.75,17.68,17.69,66400.0,14.4506,14.4751,14.418,14.4261,66400.0
2013-06-04 12:30:00,17.69,17.78,17.68,17.77,59400.0,14.4261,14.4995,14.418,14.4914,59400.0
2013-06-04 13:00:00,17.77,17.78,17.64,17.65,199600.0,14.4914,14.4995,14.3854,14.3935,199600.0
2013-06-04 13:30:00,17.64,17.7,17.63,17.65,135100.0,14.3854,14.4343,14.3772,14.3935,135100.0
2013-06-04 14:00:00,17.64,17.65,17.59,17.63,79600.0,14.3854,14.3935,14.3446,14.3772,79600.0
2013-06-04 14:30:00,17.64,17.8,17.64,17.77,136200.0,14.3854,14.5159,14.3854,14.4914,136200.0
2013-06-04 15:00:00,17.76,17.8,17.67,17.68,129400.0,14.4832,14.5159,14.4098,14.418,129400.0
2013-06-04 15:30:00,17.68,17.7,17.64,17.64,318800.0,14.418,14.4343,14.3854,14.3854,318800.0
2013-06-05 09:30:00,17.64,17.7,17.53,17.56,36700.0,14.3854,14.4343,14.2957,14.3201,36700.0
2013-06-05 10:00:00,17.57,17.65,17.55,17.64,83900.0,14.3283,14.3935,14.312,14.3854,83900.0
2013-06-05 10:30:00,17.64,17.65,17.6,17.62,46600.0,14.3854,14.3935,14.3528,14.3691,46600.0
2013-06-05 11:00:00,17.61,17.62,17.54,17.55,77600.0,14.3609,14.3691,14.3038,14.312,77600.0
2013-06-05 11:30:00,17.55,17.55,17.41,17.42,63700.0,14.312,14.312,14.1978,14.206,63700.0
2013-06-05 12:00:00,17.41,17.47,17.35,17.46,55800.0,14.1978,14.2467,14.1489,14.2386,55800.0
2013-06-05 12:30:00,17.46,17.48,17.43,17.45,19600.0,14.2386,14.2549,14.2141,14.2304,19600.0
2013-06-05 13:00:00,17.45,17.5,17.44,17.46,45500.0,14.2304,14.2712,14.2223,14.2386,45500.0
2013-06-05 13:30:00,17.47,17.51,17.46,17.48,19400.0,14.2467,14.2794,14.2386,14.2549,19400.0
2013-06-05 14:00:00,17.48,17.5,17.46,17.46,68400.0,14.2549,14.2712,14.2386,14.2386,68400.0
2013-06-05 14:30:00,17.45,17.49,17.43,17.46,104700.0,14.2304,14.2631,14.2141,14.2386,104700.0
2013-06-05 15:00:00,17.46,17.46,17.31,17.32,206900.0,14.2386,14.2386,14.1163,14.1244,206900.0
2013-06-05 15:30:00,17.32,17.33,17.19,17.23,380700.0,14.1244,14.1326,14.0184,14.051,380700.0
2013-06-06 09:30:00,17.23,17.44,17.23,17.44,101700.0,14.051,14.2223,14.051,14.2223,101700.0
2013-06-06 10:00:00,17.45,17.52,17.4,17.51,101400.0,14.2304,14.2875,14.1897,14.2794,101400.0
2013-06-06 10:30:00,17.5,17.51,17.48,17.5,106900.0,14.2712,14.2794,14.2549,14.2712,106900.0
2013-06-06 11:00:00,17.5,17.57,17.48,17.53,45300.0,14.2712,14.3283,14.2549,14.2957,45300.0
2013-06-06 11:30:00,17.54,17.59,17.48,17.51,36000.0,14.3038,14.3446,14.2549,14.2794,36000.0
2013-06-06 12:00:00,17.51,17.53,17.38,17.4,39600.0,14.2794,14.2957,14.1733,14.1897,39600.0
2013-06-06 12:30:00,17.42,17.5,17.42,17.45,45300.0,14.206,14.2712,14.206,14.2304,45300.0
2013-06-06 13:00:00,17.46,17.58,17.46,17.51,65000.0,14.2386,14.3364,14.2386,14.2794,65000.0
2013-06-06 13:30:00,17.51,17.57,17.51,17.56,54700.0,14.2794,14.3283,14.2794,14.3201,54700.0
2013-06-06 14:00:00,17.55,17.57,17.52,17.54,59400.0,14.312,14.3283,14.2875,14.3038,59400.0
2013-06-06 14:30:00,17.55,17.71,17.53,17.61,126700.0,14.312,14.4425,14.2957,14.3609,126700.0
2013-06-06 15:00:00,17.62,17.66,17.57,17.63,70900.0,14.3691,14.4017,14.3283,14.3772,70900.0
2013-06-06 15:30:00,17.63,17.75,17.63,17.74,239200.0,14.3772,14.4751,14.3772,14.4669,239200.0
2013-06-07 09:30:00,17.77,17.8,17.65,17.79,71700.0,14.4914,14.5159,14.3935,14.5077,71700.0
2013-06-07 10:00:00,17.79,17.89,17.73,17.82,31800.0,14.5077,14.5892,14.4588,14.5322,31800.0
2013-06-07 10:30:00,17.83,17.9,17.82,17.88,55400.0,14.5403,14.5974,14.5322,14.5811,55400.0
2013-06-07 11:00:00,17.88,17.94,17.88,17.93,45600.0,14.5811,14.63,14.5811,14.6219,45600.0
2013-06-07 11:30:00,17.93,17.96,17.9,17.94,41000.0,14.6219,14.6463,14.5974,14.63,41000.0
2013-06-07 12:00:00,17.95,17.98,17.93,17.97,49400.0,14.6382,14.6626,14.6219,14.6545,49400.0
2013-06-07 12:30:00,17.96,18.0,17.96,17.97,87300.0,14.6463,14.679,14.6463,14.6545,87300.0
2013-06-07 13:00:00,17.97,18.02,17.97,18.01,54500.0,14.6545,14.6953,14.6545,14.6871,54500.0
2013-06-07 13:30:00,18.0,18.06,18.0,18.05,126000.0,14.679,14.7279,14.679,14.7197,126000.0
2013-06-07 14:00:00,18.05,18.08,18.01,18.02,340200.0,14.7197,14.7442,14.6871,14.6953,340200.0
2013-06-07 14:30:00,18.02,18.06,18.0,18.01,175000.0,14.6953,14.7279,14.679,14.6871,175000.0
2013-06-07 15:00:00,18.01,18.01,17.96,17.96,239400.0,14.6871,14.6871,14.6463,14.6463,239400.0
2013-06-07 15:30:00,17.96,18.01,17.96,17.98,182500.0,14.6463,14.6871,14.6463,14.6626,182500.0
2013-06-10 09:30:00,18.11,18.11,17.92,18.0,62400.0,14.7687,14.7687,14.6137,14.679,62400.0
2013-06-10 10:00:00,18.0,18.01,17.96,18.0,56000.0,14.679,14.6871,14.6463,14.679,56000.0
2013-06-10 10:30:00,18.0,18.0,17.96,17.97,80100.0,14.679,14.679,14.6463,14.6545,80100.0
2013-06-10 11:00:00,17.98,18.01,17.98,18.0,58900.0,14.6626,14.6871,14.6626,14.679,58900.0
2013-06-10 11:30:00,18.0,18.01,17.99,18.0,75400.0,14.679,14.6871,14.6708,14.679,75400.0
2013-06-10 12:00:00,18.0,18.0,17.98,18.0,101100.0,14.679,14.679,14.6626,14.679,101100.0
2013-06-10 12:30:00,17.99,18.02,17.97,18.0,205700.0,14.6708,14.6953,14.6545,14.679,205700.0
2013-06-10 13:00:00,17.99,18.05,17.99,18.04,54000.0,14.6708,14.7197,14.6708,14.7116,54000.0
2013-06-10 13:30:00,18.04,18.05,17.99,18.01,66400.0,14.7116,14.7197,14.6708,14.6871,66400.0
2013-06-10 14:00:00,18.01,18.01,17.97,18.0,88400.0,14.6871,14.6871,14.6545,14.679,88400.0
2013-06-10 14:30:00,18.0,18.01,17.99,18.0,46200.0,14.679,14.6871,14.6708,14.679,46200.0
2013-06-10 15:00:00,18.0,18.01,17.97,18.0,136900.0,14.679,14.6871,14.6545,14.679,136900.0
2013-06-10 15:30:00,18.0,18.0,17.94,17.96,189000.0,14.679,14.679,14.63,14.6463,189000.0
2013-06-11 09:30:00,17.77,17.83,17.59,17.75,68700.0,14.4914,14.5403,14.3446,14.4751,68700.0
2013-06-11 10:00:00,17.75,17.81,17.7,17.81,41400.0,14.4751,14.524,14.4343,14.524,41400.0
2013-06-11 10:30:00,17.81,17.88,17.81,17.84,79100.0,14.524,14.5811,14.524,14.5485,79100.0
2013-06-11 11:00:00,17.83,17.9,17.83,17.89,31900.0,14.5403,14.5974,14.5403,14.5892,31900.0
2013-06-11 11:30:00,17.9,17.9,17.85,17.88,53500.0,14.5974,14.5974,14.5566,14.5811,53500.0
2013-06-11 12:00:00,17.88,17.92,17.87,17.89,22000.0,14.5811,14.6137,14.5729,14.5892,22000.0
2013-06-11 12:30:00,17.89,17.92,17.86,17.89,24000.0,14.5892,14.6137,14.5648,14.5892,24000.0
2013-06-11 13:00:00,17.89,17.92,17.87,17.87,33200.0,14.5892,14.6137,14.5729,14.5729,33200.0
2013-06-11 13:30:00,17.87,17.87,17.81,17.81,33900.0,14.5729,14.5729,14.524,14.524,33900.0
2013-06-11 14:00:00,17.81,17.81,17.74,17.79,62100.0,14.524,14.524,14.4669,14.5077,62100.0
2013-06-11 14:30:00,17.79,17.84,17.78,17.83,44000.0,14.5077,14.5485,14.4995,14.5403,44000.0
2013-06-11 15:00:00,17.83,17.85,17.82,17.82,70900.0,14.5403,14.5566,14.5322,14.5322,70900.0
2013-06-11 15:30:00,17.82,17.82,17.74,17.74,154200.0,14.5322,14.5322,14.4669,14.4669,154200.0
2013-06-12 09:30:00,17.8,17.83,17.67,17.71,36600.0,14.5737,14.5982,14.4672,14.5,36600.0
2013-06-12 10:00:00,17.72,17.74,17.68,17.74,32400.0,14.5082,14.5246,14.4754,14.5246,32400.0
2013-06-12 10:30:00,17.74,17.78,17.69,17.7,35400.0,14.5246,14.5573,14.4836,14.4918,35400.0
2013-06-12 11:00:00,17.7,17.71,17.6,17.64,55500.0,14.4918,14.5,14.4099,14.4427,55500.0
2013-06-12 11:30:00,17.63,17.66,17.56,17.58,47900.0,14.4345,14.4591,14.3772,14.3936,47900.0
2013-06-12 12:00:00,17.59,17.61,17.56,17.61,43400.0,14.4017,14.4181,14.3772,14.4181,43400.0
2013-06-12 12:30:00,17.6,17.65,17.57,17.62,66800.0,14.4099,14.4509,14.3854,14.4263,66800.0
2013-06-12 13:00:00,17.63,17.7,17.62,17.69,33400.0,14.4345,14.4918,14.4263,14.4836,33400.0
2013-06-12 13:30:00,17.7,17.7,17.63,17.65,31000.0,14.4918,14.4918,14.4345,14.4509,31000.0
2013-06-12 14:00:00,17.66,17.66,17.52,17.54,99600.0,14.4591,14.4591,14.3444,14.3608,99600.0
2013-06-12 14:30:00,17.54,17.56,17.4,17.46,295600.0,14.3608,14.3772,14.2462,14.2953,295600.0
2013-06-12 15:00:00,17.45,17.54,17.39,17.54,507900.0,14.2871,14.3608,14.238,14.3608,507900.0
2013-06-12 15:30:00,17.54,17.57,17.48,17.56,386100.0,14.3608,14.3854,14.3117,14.3772,386100.0
2013-06-13 09:30:00,17.52,17.64,17.43,17.64,52700.0,14.3444,14.4427,14.2708,14.4427,52700.0
2013-06-13 10:00:00,17.62,17.75,17.61,17.75,82500.0,14.4263,14.5327,14.4181,14.5327,82500.0
2013-06-13 10:30:00,17.75,17.78,17.72,17.75,47200.0,14.5327,14.5573,14.5082,14.5327,47200.0
2013-06-13 11:00:00,17.75,17.78,17.72,17.78,40800.0,14.5327,14.5573,14.5082,14.5573,40800.0
2013-06-13 11:30:00,17.77,17.83,17.76,17.8,46700.0,14.5491,14.5982,14.5409,14.5737,46700.0
2013-06-13 12:00:00,17.79,17.82,17.75,17.75,22700.0,14.5655,14.5901,14.5327,14.5327,22700.0
2013-06-13 12:30:00,17.76,17.85,17.76,17.84,25400.0,14.5409,14.6146,14.5409,14.6064,25400.0
2013-06-13 13:00:00,17.84,17.85,17.81,17.83,25200.0,14.6064,14.6146,14.5819,14.5982,25200.0
2013-06-13 13:30:00,17.83,17.84,17.81,17.83,19600.0,14.5982,14.6064,14.5819,14.5982,19600.0
2013-06-13 14:00:00,17.84,17.95,17.83,17.92,63000.0,14.6064,14.6965,14.5982,14.6719,63000.0
2013-06-13 14:30:00,17.92,17.94,17.92,17.93,39000.0,14.6719,14.6883,14.6719,14.6801,39000.0
2013-06-13 15:00:00,17.94,17.94,17.89,17.93,90700.0,14.6883,14.6883,14.6474,14.6801,90700.0
2013-06-13 15:30:00,17.92,17.93,17.82,17.83,266500.0,14.6719,14.6801,14.5901,14.5982,266500.0
2013-06-14 09:30:00,17.77,17.86,17.76,17.84,31500.0,14.5491,14.6228,14.5409,14.6064,31500.0
2013-06-14 10:00:00,17.84,17.84,17.74,17.74,29700.0,14.6064,14.6064,14.5246,14.5246,29700.0
2013-06-14 10:30:00,17.75,17.78,17.68,17.69,58700.0,14.5327,14.5573,14.4754,14.4836,58700.0
2013-06-14 11:00:00,17.69,17.81,17.68,17.79,35400.0,14.4836,14.5819,14.4754,14.5655,35400.0
2013-06-14 11:30:00,17.79,17.85,17.76,17.83,48700.0,14.5655,14.6146,14.5409,14.5982,48700.0
2013-06-14 12:00:00,17.84,17.84,17.79,17.84,37000.0,14.6064,14.6064,14.5655,14.6064,37000.0
2013-06-14 12:30:00,17.83,17.84,17.8,17.83,33200.0,14.5982,14.6064,14.5737,14.5982,33200.0
2013-06-14 13:00:00,17.82,17.85,17.8,17.81,54000.0,14.5901,14.6146,14.5737,14.5819,54000.0
2013-06-14 13:30:00,17.8,17.85,17.8,17.85,31100.0,14.5737,14.6146,14.5737,14.6146,31100.0
2013-06-14 14:00:00,17.84,17.91,17.82,17.9,85700.0,14.6064,14.6637,14.5901,14.6556,85700.0
2013-06-14 14:30:00,17.9,17.91,17.89,17.89,32600.0,14.6556,14.6637,14.6474,14.6474,32600.0
2013-06-14 15:00:00,17.89,17.9,17.85,17.85,177600.0,14.6474,14.6556,14.6146,14.6146,177600.0
2013-06-14 15:30:00,17.85,17.88,17.79,17.8,274700.0,14.6146,14.6392,14.5655,14.5737,274700.0
2013-06-17 09:30:00,17.95,17.99,17.89,17.93,462400.0,14.6965,14.7292,14.6474,14.6801,462400.0
2013-06-17 10:00:00,17.93,17.96,17.9,17.96,67900.0,14.6801,14.7047,14.6556,14.7047,67900.0
2013-06-17 10:30:00,17.95,17.96,17.91,17.94,151600.0,14.6965,14.7047,14.6637,14.6883,151600.0
2013-06-17 11:00:00,17.95,17.96,17.9,17.93,75600.0,14.6965,14.7047,14.6556,14.6801,75600.0
2013-06-17 11:30:00,17.93,17.95,17.91,17.93,306200.0,14.6801,14.6965,14.6637,14.6801,306200.0
2013-06-17 12:00:00,17.93,17.95,17.93,17.94,47400.0,14.6801,14.6965,14.6801,14.6883,47400.0
2013-06-17 12:30:00,17.94,17.95,17.93,17.93,58200.0,14.6883,14.6965,14.6801,14.6801,58200.0
2013-06-17 13:00:00,17.93,17.94,17.88,17.88,68800.0,14.6801,14.6883,14.6392,14.6392,68800.0
2013-06-17 13:30:00,17.88,17.91,17.88,17.89,71400.0,14.6392,14.6637,14.6392,14.6474,71400.0
2013-06-17 14:00:00,17.89,17.92,17.86,17.89,95200.0,14.6474,14.6719,14.6228,14.6474,95200.0
2013-06-17 14:30:00,17.88,17.91,17.84,17.86,69500.0,14.6392,14.6637,14.6064,14.6228,69500.0
2013-06-17 15:00:00,17.87,17.89,17.86,17.89,81300.0,14.631,14.6474,14.6228,14.6474,81300.0
2013-06-17 15:30:00,17.89,17.91,17.87,17.88,340600.0,14.6474,14.6637,14.631,14.6392,340600.0
2013-06-18 09:30:00,17.83,17.95,17.8,17.83,122700.0,14.5982,14.6965,14.5737,14.5982,122700.0
2013-06-18 10:00:00,17.83,17.89,17.82,17.85,53900.0,14.5982,14.6474,14.5901,14.6146,53900.0
2013-06-18 10:30:00,17.85,17.9,17.83,17.87,38700.0,14.6146,14.6556,14.5982,14.631,38700.0
2013-06-18 11:00:00,17.86,17.86,17.81,17.85,61500.0,14.6228,14.6228,14.5819,14.6146,61500.0
2013-06-18 11:30:00,17.83,17.91,17.83,17.91,210300.0,14.5982,14.6637,14.5982,14.6637,210300.0
2013-06-18 12:00:00,17.91,17.91,17.88,17.91,122800.0,14.6637,14.6637,14.6392,14.6637,122800.0
2013-06-18 12:30:00,17.91,17.94,17.9,17.93,54000.0,14.6637,14.6883,14.6556,14.6801,54000.0
2013-06-18 13:00:00,17.93,17.97,17.9,17.9,553400.0,14.6801,14.7129,14.6556,14.6556,553400.0
2013-06-18 13:30:00,17.9,17.93,17.89,17.93,123200.0,14.6556,14.6801,14.6474,14.6801,123200.0
2013-06-18 14:00:00,17.93,17.93,17.89,17.93,74000.0,14.6801,14.6801,14.6474,14.6801,74000.0
2013-06-18 14:30:00,17.93,17.96,17.92,17.94,89800.0,14.6801,14.7047,14.6719,14.6883,89800.0
2013-06-18 15:00:00,17.93,17.95,17.92,17.93,297700.0,14.6801,14.6965,14.6719,14.6801,297700.0
2013-06-18 15:30:00,17.93,17.94,17.89,17.94,213300.0,14.6801,14.6883,14.6474,14.6883,213300.0
2013-06-19 09:30:00,17.87,17.91,17.84,17.9,57700.0,14.631,14.6637,14.6064,14.6556,57700.0
2013-06-19 10:00:00,17.91,17.96,17.88,17.88,206600.0,14.6637,14.7047,14.6392,14.6392,206600.0
2013-06-19 10:30:00,17.89,17.92,17.88,17.9,99800.0,14.6474,14.6719,14.6392,14.6556,99800.0
2013-06-19 11:00:00,17.9,17.98,17.89,17.97,51800.0,14.6556,14.7211,14.6474,14.7129,51800.0
2013-06-19 11:30:00,17.98,17.98,17.94,17.96,33400.0,14.7211,14.7211,14.6883,14.7047,33400.0
2013-06-19 12:00:00,17.95,17.97,17.94,17.96,32900.0,14.6965,14.7129,14.6883,14.7047,32900.0
2013-06-19 12:30:00,17.96,18.0,17.96,17.99,18800.0,14.7047,14.7374,14.7047,14.7292,18800.0
2013-06-19 13:00:00,17.99,18.01,17.97,18.01,267300.0,14.7292,14.7456,14.7129,14.7456,267300.0
2013-06-19 13:30:00,18.0,18.07,18.0,18.05,144000.0,14.7374,14.7947,14.7374,14.7784,144000.0
2013-06-19 14:00:00,18.05,18.07,17.89,17.98,188900.0,14.7784,14.7947,14.6474,14.7211,188900.0
2013-06-19 14:30:00,17.98,18.0,17.82,17.84,190500.0,14.7211,14.7374,14.5901,14.6064,190500.0
2013-06-19 15:00:00,17.83,17.9,17.82,17.9,95400.0,14.5982,14.6556,14.5901,14.6556,95400.0
2013-06-19 15:30:00,17.9,17.92,17.76,17.78,340400.0,14.6556,14.6719,14.5409,14.5573,340400.0
2013-06-20 09:30:00,17.6,17.6,17.4,17.42,67000.0,14.4099,14.4099,14.2462,14.2626,67000.0
2013-06-20 10:00:00,17.41,17.6,17.41,17.55,142000.0,14.2544,14.4099,14.2544,14.369,142000.0
2013-06-20 10:30:00,17.55,17.66,17.49,17.58,74600.0,14.369,14.4591,14.3199,14.3936,74600.0
2013-06-20 11:00:00,17.57,17.57,17.48,17.52,37100.0,14.3854,14.3854,14.3117,14.3444,37100.0
2013-06-20 11:30:00,17.54,17.6,17.52,17.53,60500.0,14.3608,14.4099,14.3444,14.3526,60500.0
2013-06-20 12:00:00,17.53,17.57,17.53,17.54,58000.0,14.3526,14.3854,14.3526,14.3608,58000.0
2013-06-20 12:30:00,17.54,17.56,17.52,17.52,46900.0,14.3608,14.3772,14.3444,14.3444,46900.0
2013-06-20 13:00:00,17.52,17.55,17.49,17.53,118800.0,14.3444,14.369,14.3199,14.3526,118800.0
2013-06-20 13:30:00,17.53,17.54,17.47,17.5,120800.0,14.3526,14.3608,14.3035,14.3281,120800.0
2013-06-20 14:00:00,17.5,17.5,17.39,17.39,51200.0,14.3281,14.3281,14.238,14.238,51200.0
2013-06-20 14:30:00,17.39,17.42,17.35,17.38,46700.0,14.238,14.2626,14.2053,14.2298,46700.0
2013-06-20 15:00:00,17.38,17.46,17.38,17.41,114600.0,14.2298,14.2953,14.2298,14.2544,114600.0
2013-06-20 15:30:00,17.41,17.46,17.37,17.42,193000.0,14.2544,14.2953,14.2216,14.2626,193000.0
2013-06-21 09:30:00,17.47,17.55,17.43,17.51,371600.0,14.3035,14.369,14.2708,14.3363,371600.0
2013-06-21 10:00:00,17.52,17.56,17.44,17.48,51600.0,14.3444,14.3772,14.2789,14.3117,51600.0
2013-06-21 10:30:00,17.46,17.46,17.38,17.44,56700.0,14.2953,14.2953,14.2298,14.2789,56700.0
2013-06-21 11:00:00,17.44,17.45,17.31,17.31,83900.0,14.2789,14.2871,14.1725,14.1725,83900.0
2013-06-21 11:30:00,17.3,17.3,17.19,17.2,84500.0,14.1643,14.1643,14.0743,14.0824,84500.0
2013-06-21 12:00:00,17.2,17.25,17.19,17.24,43200.0,14.0824,14.1234,14.0743,14.1152,43200.0
2013-06-21 12:30:00,17.23,17.35,17.2,17.31,89200.0,14.107,14.2053,14.0824,14.1725,89200.0
2013-06-21 13:00:00,17.31,17.4,17.3,17.4,38600.0,14.1725,14.2462,14.1643,14.2462,38600.0
2013-06-21 13:30:00,17.39,17.41,17.31,17.32,72900.0,14.238,14.2544,14.1725,14.1807,72900.0
2013-06-21 14:00:00,17.32,17.42,17.3,17.41,63700.0,14.1807,14.2626,14.1643,14.2544,63700.0
2013-06-21 14:30:00,17.42,17.43,17.37,17.39,84500.0,14.2626,14.2708,14.2216,14.238,84500.0
2013-06-21 15:00:00,17.39,17.41,17.38,17.41,166300.0,14.238,14.2544,14.2298,14.2544,166300.0
2013-06-21 15:30:00,17.41,17.41,17.31,17.36,270000.0,14.2544,14.2544,14.1725,14.2134,270000.0
2013-06-24 09:30:00,17.22,17.3,17.05,17.18,63300.0,14.0988,14.1643,13.9596,14.0661,63300.0
2013-06-24 10:00:00,17.15,17.16,17.0,17.05,279400.0,14.0415,14.0497,13.9187,13.9596,279400.0
2013-06-24 10:30:00,17.05,17.05,16.99,17.0,146000.0,13.9596,13.9596,13.9105,13.9187,146000.0
2013-06-24 11:00:00,16.99,17.01,16.93,16.94,69200.0,13.9105,13.9269,13.8614,13.8696,69200.0
2013-06-24 11:30:00,16.94,16.96,16.9,16.95,103200.0,13.8696,13.8859,13.8368,13.8778,103200.0
2013-06-24 12:00:00,16.95,16.97,16.92,16.94,116500.0,13.8778,13.8941,13.8532,13.8696,116500.0
2013-06-24 12:30:00,16.95,17.0,16.94,17.0,171300.0,13.8778,13.9187,13.8696,13.9187,171300.0
2013-06-24 13:00:00,17.0,17.03,16.94,16.97,137900.0,13.9187,13.9433,13.8696,13.8941,137900.0
2013-06-24 13:30:00,16.98,17.05,16.98,16.99,144300.0,13.9023,13.9596,13.9023,13.9105,144300.0
2013-06-24 14:00:00,17.0,17.02,16.95,17.0,193500.0,13.9187,13.9351,13.8778,13.9187,193500.0
2013-06-24 14:30:00,17.0,17.15,16.97,17.14,182700.0,13.9187,14.0415,13.8941,14.0333,182700.0
2013-06-24 15:00:00,17.14,17.21,17.12,17.2,514000.0,14.0333,14.0906,14.0169,14.0824,514000.0
2013-06-24 15:30:00,17.21,17.26,17.18,17.18,388200.0,14.0906,14.1316,14.0661,14.0661,388200.0
2013-06-25 09:30:00,17.3,17.5,17.3,17.39,149100.0,14.1643,14.3281,14.1643,14.238,149100.0
2013-06-25 10:00:00,17.39,17.47,17.34,17.47,106600.0,14.238,14.3035,14.1971,14.3035,106600.0
2013-06-25 10:30:00,17.46,17.54,17.43,17.53,113400.0,14.2953,14.3608,14.2708,14.3526,113400.0
2013-06-25 11:00:00,17.53,17.53,17.48,17.5,95100.0,14.3526,14.3526,14.3117,14.3281,95100.0
2013-06-25 11:30:00,17.5,17.5,17.36,17.41,76100.0,14.3281,14.3281,14.2134,14.2544,76100.0
2013-06-25 12:00:00,17.41,17.43,17.38,17.41,52800.0,14.2544,14.2708,14.2298,14.2544,52800.0
2013-06-25 12:30:00,17.42,17.44,17.38,17.41,83000.0,14.2626,14.2789,14.2298,14.2544,83000.0
2013-06-25 13:00:00,17.41,17.44,17.37,17.4,56800.0,14.2544,14.2789,14.2216,14.2462,56800.0
2013-06-25 13:30:00,17.4,17.42,17.35,17.35,63500.0,14.2462,14.2626,14.2053,14.2053,63500.0
2013-06-25 14:00:00,17.36,17.4,17.32,17.36,86300.0,14.2134,14.2462,14.1807,14.2134,86300.0
2013-06-25 14:30:00,17.36,17.4,17.36,17.39,38300.0,14.2134,14.2462,14.2134,14.238,38300.0
2013-06-25 15:00:00,17.39,17.45,17.39,17.45,90100.0,14.238,14.2871,14.238,14.2871,90100.0
2013-06-25 15:30:00,17.45,17.48,17.39,17.39,228800.0,14.2871,14.3117,14.238,14.238,228800.0
2013-06-26 09:30:00,17.52,17.63,17.51,17.56,59300.0,14.3444,14.4345,14.3363,14.3772,59300.0
2013-06-26 10:00:00,17.55,17.56,17.44,17.47,64400.0,14.369,14.3772,14.2789,14.3035,64400.0
2013-06-26 10:30:00,17.45,17.46,17.41,17.42,32600.0,14.2871,14.2953,14.2544,14.2626,32600.0
2013-06-26 11:00:00,17.42,17.43,17.39,17.41,41000.0,14.2626,14.2708,14.238,14.2544,41000.0
2013-06-26 11:30:00,17.41,17.42,17.38,17.41,33600.0,14.2544,14.2626,14.2298,14.2544,33600.0
2013-06-26 12:00:00,17.41,17.5,17.39,17.5,52800.0,14.2544,14.3281,14.238,14.3281,52800.0
2013-06-26 12:30:00,17.5,17.52,17.45,17.5,40200.0,14.3281,14.3444,14.2871,14.3281,40200.0
2013-06-26 13:00:00,17.5,17.54,17.44,17.52,43000.0,14.3281,14.3608,14.2789,14.3444,43000.0
2013-06-26 13:30:00,17.51,17.55,17.48,17.5,32600.0,14.3363,14.369,14.3117,14.3281,32600.0
2013-06-26 14:00:00,17.49,17.52,17.48,17.52,37900.0,14.3199,14.3444,14.3117,14.3444,37900.0
2013-06-26 14:30:00,17.51,17.52,17.45,17.45,66700.0,14.3363,14.3444,14.2871,14.2871,66700.0
2013-06-26 15:00:00,17.45,17.5,17.44,17.48,81200.0,14.2871,14.3281,14.2789,14.3117,81200.0
2013-06-26 15:30:00,17.49,17.49,17.38,17.38,175700.0,14.3199,14.3199,14.2298,14.2298,175700.0
2013-06-27 09:30:00,17.5,17.54,17.47,17.5,79000.0,14.3281,14.3608,14.3035,14.3281,79000.0
2013-06-27 10:00:00,17.5,17.51,17.46,17.5,71500.0,14.3281,14.3363,14.2953,14.3281,71500.0
2013-06-27 10:30:00,17.5,17.65,17.5,17.65,98700.0,14.3281,14.4509,14.3281,14.4509,98700.0
2013-06-27 11:00:00,17.64,17.68,17.63,17.68,154400.0,14.4427,14.4754,14.4345,14.4754,154400.0
2013-06-27 11:30:00,17.67,17.75,17.63,17.75,84200.0,14.4672,14.5327,14.4345,14.5327,84200.0
2013-06-27 12:00:00,17.75,17.78,17.71,17.76,41900.0,14.5327,14.5573,14.5,14.5409,41900.0
2013-06-27 12:30:00,17.75,17.76,17.71,17.73,80100.0,14.5327,14.5409,14.5,14.5164,80100.0
2013-06-27 13:00:00,17.72,17.78,17.7,17.78,55200.0,14.5082,14.5573,14.4918,14.5573,55200.0
2013-06-27 13:30:00,17.78,17.8,17.73,17.73,34800.0,14.5573,14.5737,14.5164,14.5164,34800.0
2013-06-27 14:00:00,17.73,17.79,17.72,17.77,77800.0,14.5164,14.5655,14.5082,14.5491,77800.0
2013-06-27 14:30:00,17.77,17.77,17.72,17.76,60900.0,14.5491,14.5491,14.5082,14.5409,60900.0
2013-06-27 15:00:00,17.76,17.78,17.74,17.77,75400.0,14.5409,14.5573,14.5246,14.5491,75400.0
2013-06-27 15:30:00,17.77,17.81,17.74,17.79,242000.0,14.5491,14.5819,14.5246,14.5655,242000.0
2013-06-28 09:30:00,17.79,17.87,17.69,17.71,94400.0,14.5655,14.631,14.4836,14.5,94400.0
2013-06-28 10:00:00,17.7,17.81,17.7,17.79,57900.0,14.4918,14.5819,14.4918,14.5655,57900.0
2013-06-28 10:30:00,17.8,17.91,17.79,17.91,88900.0,14.5737,14.6637,14.5655,14.6637,88900.0
2013-06-28 11:00:00,17.91,17.93,17.84,17.85,71900.0,14.6637,14.6801,14.6064,14.6146,71900.0
2013-06-28 11:30:00,17.85,17.9,17.84,17.85,59200.0,14.6146,14.6556,14.6064,14.6146,59200.0
2013-06-28 12:00:00,17.86,17.86,17.8,17.84,62600.0,14.6228,14.6228,14.5737,14.6064,62600.0
2013-06-28 12:30:00,17.85,17.92,17.84,17.91,43400.0,14.6146,14.6719,14.6064,14.6637,43400.0
2013-06-28 13:00:00,17.91,17.96,17.9,17.96,76100.0,14.6637,14.7047,14.6556,14.7047,76100.0
2013-06-28 13:30:00,17.95,18.0,17.95,18.0,412300.0,14.6965,14.7374,14.6965,14.7374,412300.0
2013-06-28 14:00:00,18.0,18.05,17.97,18.0,92500.0,14.7374,14.7784,14.7129,14.7374,92500.0
2013-06-28 14:30:00,18.0,18.02,17.98,17.99,100000.0,14.7374,14.7538,14.7211,14.7292,100000.0
2013-06-28 15:00:00,18.0,18.04,17.98,18.04,106700.0,14.7374,14.7702,14.7211,14.7702,106700.0
2013-06-28 15:30:00,18.04,18.12,17.99,18.01,678300.0,14.7702,14.8357,14.7292,14.7456,678300.0
2013-07-01 09:30:00,17.88,18.16,17.88,18.07,169800.0,14.6392,14.8684,14.6392,14.7947,169800.0
2013-07-01 10:00:00,18.07,18.08,18.03,18.05,88000.0,14.7947,14.8029,14.762,14.7784,88000.0
2013-07-01 10:30:00,18.05,18.11,18.04,18.1,91900.0,14.7784,14.8275,14.7702,14.8193,91900.0
2013-07-01 11:00:00,18.1,18.12,18.07,18.09,222300.0,14.8193,14.8357,14.7947,14.8111,222300.0
2013-07-01 11:30:00,18.1,18.21,18.08,18.17,203800.0,14.8193,14.9094,14.8029,14.8766,203800.0
2013-07-01 12:00:00,18.16,18.21,18.14,18.17,58500.0,14.8684,14.9094,14.8521,14.8766,58500.0
2013-07-01 12:30:00,18.18,18.25,18.17,18.25,102700.0,14.8848,14.9421,14.8766,14.9421,102700.0
2013-07-01 13:00:00,18.25,18.27,18.23,18.27,71500.0,14.9421,14.9585,14.9257,14.9585,71500.0
2013-07-01 13:30:00,18.28,18.38,18.21,18.22,149000.0,14.9667,15.0486,14.9094,14.9176,149000.0
2013-07-01 14:00:00,18.21,18.31,18.2,18.2,165400.0,14.9094,14.9912,14.9012,14.9012,165400.0
2013-07-01 14:30:00,18.2,18.27,18.17,18.19,256600.0,14.9012,14.9585,14.8766,14.893,256600.0
2013-07-01 15:00:00,18.18,18.2,18.13,18.14,195400.0,14.8848,14.9012,14.8439,14.8521,195400.0
2013-07-01 15:30:00,18.15,18.17,17.98,17.98,1281300.0,14.8602,14.8766,14.7211,14.7211,1281300.0
2013-07-02 09:30:00,18.03,18.21,18.0,18.17,197100.0,14.762,14.9094,14.7374,14.8766,197100.0
2013-07-02 10:00:00,18.18,18.2,18.12,18.17,82600.0,14.8848,14.9012,14.8357,14.8766,82600.0
2013-07-02 10:30:00,18.17,18.19,18.11,18.19,71900.0,14.8766,14.893,14.8275,14.893,71900.0
2013-07-02 11:00:00,18.19,18.19,18.13,18.13,79000.0,14.893,14.893,14.8439,14.8439,79000.0
2013-07-02 11:30:00,18.14,18.15,18.13,18.14,43900.0,14.8521,14.8602,14.8439,14.8521,43900.0
2013-07-02 12:00:00,18.14,18.15,18.03,18.07,77600.0,14.8521,14.8602,14.762,14.7947,77600.0
2013-07-02 12:30:00,18.09,18.09,18.02,18.04,105000.0,14.8111,14.8111,14.7538,14.7702,105000.0
2013-07-02 13:00:00,18.05,18.08,18.01,18.02,48400.0,14.7784,14.8029,14.7456,14.7538,48400.0
2013-07-02 13:30:00,18.01,18.02,17.97,18.0,56700.0,14.7456,14.7538,14.7129,14.7374,56700.0
2013-07-02 14:00:00,18.0,18.02,17.92,17.93,65700.0,14.7374,14.7538,14.6719,14.6801,65700.0
2013-07-02 14:30:00,17.93,18.04,17.92,18.0,400800.0,14.6801,14.7702,14.6719,14.7374,400800.0
2013-07-02 15:00:00,18.0,18.0,17.95,17.98,95300.0,14.7374,14.7374,14.6965,14.7211,95300.0
2013-07-02 15:30:00,17.98,18.01,17.96,17.98,325200.0,14.7211,14.7456,14.7047,14.7211,325200.0
2013-07-03 09:30:00,17.97,18.03,17.94,17.97,52400.0,14.7129,14.762,14.6883,14.7129,52400.0
2013-07-03 10:00:00,17.96,18.0,17.93,18.0,37400.0,14.7047,14.7374,14.6801,14.7374,37400.0
2013-07-03 10:30:00,18.0,18.01,17.91,17.95,61700.0,14.7374,14.7456,14.6637,14.6965,61700.0
2013-07-03 11:00:00,17.95,18.07,17.94,18.0,175200.0,14.6965,14.7947,14.6883,14.7374,175200.0
2013-07-03 11:30:00,18.0,18.02,17.97,18.0,198900.0,14.7374,14.7538,14.7129,14.7374,198900.0
2013-07-03 12:00:00,18.0,18.0,17.99,18.0,81200.0,14.7374,14.7374,14.7292,14.7374,81200.0
2013-07-03 12:30:00,18.0,18.03,17.92,17.93,586200.0,14.7374,14.762,14.6719,14.6801,586200.0
2013-07-05 09:30:00,18.04,18.08,17.96,18.0,90200.0,14.7702,14.8029,14.7047,14.7374,90200.0
2013-07-05 10:00:00,17.98,18.02,17.97,18.0,512600.0,14.7211,14.7538,14.7129,14.7374,512600.0
2013-07-05 10:30:00,18.0,18.02,17.99,18.01,398200.0,14.7374,14.7538,14.7292,14.7456,398200.0
2013-07-05 11:00:00,18.01,18.01,17.98,17.99,229500.0,14.7456,14.7456,14.7211,14.7292,229500.0
2013-07-05 11:30:00,17.99,18.01,17.96,17.97,178200.0,14.7292,14.7456,14.7047,14.7129,178200.0
2013-07-05 12:00:00,17.97,18.0,17.96,17.97,57100.0,14.7129,14.7374,14.7047,14.7129,57100.0
2013-07-05 12:30:00,17.98,17.99,17.94,17.97,42200.0,14.7211,14.7292,14.6883,14.7129,42200.0
2013-07-05 13:00:00,17.97,17.97,17.96,17.96,19700.0,14.7129,14.7129,14.7047,14.7047,19700.0
2013-07-05 13:30:00,17.97,17.98,17.96,17.98,14900.0,14.7129,14.7211,14.7047,14.7211,14900.0
2013-07-05 14:00:00,17.98,17.98,17.95,17.98,53100.0,14.7211,14.7211,14.6965,14.7211,53100.0
2013-07-05 14:30:00,17.98,18.0,17.96,17.97,99800.0,14.7211,14.7374,14.7047,14.7129,99800.0
2013-07-05 15:00:00,17.97,17.99,17.96,17.97,74200.0,14.7129,14.7292,14.7047,14.7129,74200.0
2013-07-05 15:30:00,17.97,18.02,17.96,17.98,938500.0,14.7129,14.7538,14.7047,14.7211,938500.0
2013-07-08 09:30:00,18.08,18.14,18.05,18.08,127700.0,14.8029,14.8521,14.7784,14.8029,127700.0
2013-07-08 10:00:00,18.08,18.1,18.05,18.07,362300.0,14.8029,14.8193,14.7784,14.7947,362300.0
2013-07-08 10:30:00,18.07,18.09,18.03,18.06,101600.0,14.7947,14.8111,14.762,14.7866,101600.0
2013-07-08 11:00:00,18.06,18.08,18.05,18.07,83500.0,14.7866,14.8029,14.7784,14.7947,83500.0
2013-07-08 11:30:00,18.07,18.08,18.06,18.07,69800.0,14.7947,14.8029,14.7866,14.7947,69800.0
2013-07-08 12:00:00,18.07,18.08,18.04,18.04,112100.0,14.7947,14.8029,14.7702,14.7702,112100.0
2013-07-08 12:30:00,18.05,18.08,18.04,18.05,70700.0,14.7784,14.8029,14.7702,14.7784,70700.0
2013-07-08 13:00:00,18.05,18.06,18.03,18.04,38300.0,14.7784,14.7866,14.762,14.7702,38300.0
2013-07-08 13:30:00,18.04,18.05,18.03,18.05,73200.0,14.7702,14.7784,14.762,14.7784,73200.0
2013-07-08 14:00:00,18.05,18.14,18.03,18.14,490300.0,14.7784,14.8521,14.762,14.8521,490300.0
2013-07-08 14:30:00,18.14,18.25,18.14,18.23,162900.0,14.8521,14.9421,14.8521,14.9257,162900.0
2013-07-08 15:00:00,18.23,18.24,18.16,18.16,181100.0,14.9257,14.9339,14.8684,14.8684,181100.0
2013-07-08 15:30:00,18.17,18.21,18.16,18.2,502300.0,14.8766,14.9094,14.8684,14.9012,502300.0
2013-07-09 09:30:00,18.36,18.4,18.26,18.27,37900.0,15.0322,15.0649,14.9503,14.9585,37900.0
2013-07-09 10:00:00,18.28,18.29,18.2,18.22,127400.0,14.9667,14.9749,14.9012,14.9176,127400.0
2013-07-09 10:30:00,18.21,18.27,18.21,18.27,44600.0,14.9094,14.9585,14.9094,14.9585,44600.0
2013-07-09 11:00:00,18.28,18.3,18.26,18.26,206300.0,14.9667,14.9831,14.9503,14.9503,206300.0
2013-07-09 11:30:00,18.26,18.27,18.22,18.23,32600.0,14.9503,14.9585,14.9176,14.9257,32600.0
2013-07-09 12:00:00,18.22,18.24,18.22,18.23,69600.0,14.9176,14.9339,14.9176,14.9257,69600.0
2013-07-09 12:30:00,18.24,18.24,18.19,18.21,97400.0,14.9339,14.9339,14.893,14.9094,97400.0
2013-07-09 13:00:00,18.21,18.21,18.14,18.14,51400.0,14.9094,14.9094,14.8521,14.8521,51400.0
2013-07-09 13:30:00,18.15,18.2,18.14,18.2,56100.0,14.8602,14.9012,14.8521,14.9012,56100.0
2013-07-09 14:00:00,18.2,18.21,18.19,18.21,94900.0,14.9012,14.9094,14.893,14.9094,94900.0
2013-07-09 14:30:00,18.21,18.21,18.18,18.19,182900.0,14.9094,14.9094,14.8848,14.893,182900.0
2013-07-09 15:00:00,18.19,18.21,18.17,18.2,129700.0,14.893,14.9094,14.8766,14.9012,129700.0
2013-07-09 15:30:00,18.2,18.28,18.19,18.24,697300.0,14.9012,14.9667,14.893,14.9339,697300.0
2013-07-10 09:30:00,18.27,18.35,18.18,18.19,159100.0,14.9585,15.024,14.8848,14.893,159100.0
2013-07-10 10:00:00,18.2,18.21,18.13,18.15,62600.0,14.9012,14.9094,14.8439,14.8602,62600.0
2013-07-10 10:30:00,18.16,18.2,18.12,18.13,50500.0,14.8684,14.9012,14.8357,14.8439,50500.0
2013-07-10 11:00:00,18.14,18.18,18.09,18.17,44500.0,14.8521,14.8848,14.8111,14.8766,44500.0
2013-07-10 11:30:00,18.18,18.23,18.17,18.2,30500.0,14.8848,14.9257,14.8766,14.9012,30500.0
2013-07-10 12:00:00,18.2,18.2,18.12,18.13,61500.0,14.9012,14.9012,14.8357,14.8439,61500.0
2013-07-10 12:30:00,18.14,18.2,18.13,18.19,56600.0,14.8521,14.9012,14.8439,14.893,56600.0
2013-07-10 13:00:00,18.2,18.22,18.19,18.21,28100.0,14.9012,14.9176,14.893,14.9094,28100.0
2013-07-10 13:30:00,18.21,18.27,18.21,18.26,36800.0,14.9094,14.9585,14.9094,14.9503,36800.0
2013-07-10 14:00:00,18.26,18.34,18.23,18.29,66400.0,14.9503,15.0158,14.9257,14.9749,66400.0
2013-07-10 14:30:00,18.29,18.34,18.26,18.29,128400.0,14.9749,15.0158,14.9503,14.9749,128400.0
2013-07-10 15:00:00,18.3,18.3,18.24,18.28,107800.0,14.9831,14.9831,14.9339,14.9667,107800.0
2013-07-10 15:30:00,18.28,18.3,18.23,18.24,309900.0,14.9667,14.9831,14.9257,14.9339,309900.0
2013-07-11 09:30:00,18.41,18.5,18.31,18.34,61300.0,15.0731,15.1468,14.9912,15.0158,61300.0
2013-07-11 10:00:00,18.33,18.42,18.33,18.38,186500.0,15.0076,15.0813,15.0076,15.0486,186500.0
2013-07-11 10:30:00,18.37,18.38,18.3,18.32,37100.0,15.0404,15.0486,14.9831,14.9994,37100.0
2013-07-11 11:00:00,18.32,18.43,18.32,18.39,230200.0,14.9994,15.0895,14.9994,15.0567,230200.0
2013-07-11 11:30:00,18.39,18.4,18.34,18.4,71400.0,15.0567,15.0649,15.0158,15.0649,71400.0
2013-07-11 12:00:00,18.4,18.44,18.39,18.44,59300.0,15.0649,15.0977,15.0567,15.0977,59300.0
2013-07-11 12:30:00,18.44,18.46,18.41,18.45,77900.0,15.0977,15.1141,15.0731,15.1059,77900.0
2013-07-11 13:00:00,18.45,18.49,18.44,18.49,59000.0,15.1059,15.1386,15.0977,15.1386,59000.0
2013-07-11 13:30:00,18.49,18.56,18.48,18.53,51700.0,15.1386,15.1959,15.1304,15.1714,51700.0
2013-07-11 14:00:00,18.54,18.57,18.53,18.54,52600.0,15.1796,15.2041,15.1714,15.1796,52600.0
2013-07-11 14:30:00,18.54,18.68,18.54,18.67,177200.0,15.1796,15.2942,15.1796,15.286,177200.0
2013-07-11 15:00:00,18.66,18.66,18.61,18.64,143500.0,15.2778,15.2778,15.2369,15.2614,143500.0
2013-07-11 15:30:00,18.64,18.68,18.6,18.63,309000.0,15.2614,15.2942,15.2287,15.2532,309000.0
2013-07-12 09:30:00,18.52,18.76,18.49,18.72,55400.0,15.1632,15.3597,15.1386,15.3269,55400.0
2013-07-12 10:00:00,18.74,18.8,18.62,18.63,38500.0,15.3433,15.3924,15.2451,15.2532,38500.0
2013-07-12 10:30:00,18.63,18.73,18.62,18.66,36700.0,15.2532,15.3351,15.2451,15.2778,36700.0
2013-07-12 11:00:00,18.67,18.67,18.59,18.64,30600.0,15.286,15.286,15.2205,15.2614,30600.0
2013-07-12 11:30:00,18.64,18.71,18.63,18.65,28000.0,15.2614,15.3187,15.2532,15.2696,28000.0
2013-07-12 12:00:00,18.65,18.71,18.65,18.68,22600.0,15.2696,15.3187,15.2696,15.2942,22600.0
2013-07-12 12:30:00,18.69,18.71,18.67,18.69,41000.0,15.3024,15.3187,15.286,15.3024,41000.0
2013-07-12 13:00:00,18.7,18.71,18.68,18.7,44000.0,15.3106,15.3187,15.2942,15.3106,44000.0
2013-07-12 13:30:00,18.7,18.7,18.6,18.68,56900.0,15.3106,15.3106,15.2287,15.2942,56900.0
2013-07-12 14:00:00,18.68,18.68,18.61,18.61,45300.0,15.2942,15.2942,15.2369,15.2369,45300.0
2013-07-12 14:30:00,18.62,18.62,18.58,18.6,106100.0,15.2451,15.2451,15.2123,15.2287,106100.0
2013-07-12 15:00:00,18.6,18.63,18.58,18.6,68500.0,15.2287,15.2532,15.2123,15.2287,68500.0
2013-07-12 15:30:00,18.61,18.63,18.56,18.59,113900.0,15.2369,15.2532,15.1959,15.2205,113900.0
2013-07-15 09:30:00,18.62,18.74,18.53,18.6,38600.0,15.2451,15.3433,15.1714,15.2287,38600.0
2013-07-15 10:00:00,18.6,18.62,18.55,18.55,15200.0,15.2287,15.2451,15.1877,15.1877,15200.0
2013-07-15 10:30:00,18.56,18.6,18.55,18.6,27700.0,15.1959,15.2287,15.1877,15.2287,27700.0
2013-07-15 11:00:00,18.59,18.6,18.58,18.58,13500.0,15.2205,15.2287,15.2123,15.2123,13500.0
2013-07-15 11:30:00,18.58,18.6,18.57,18.6,30300.0,15.2123,15.2287,15.2041,15.2287,30300.0
2013-07-15 12:00:00,18.6,18.65,18.57,18.65,21200.0,15.2287,15.2696,15.2041,15.2696,21200.0
2013-07-15 12:30:00,18.65,18.67,18.62,18.63,9200.0,15.2696,15.286,15.2451,15.2532,9200.0
2013-07-15 13:00:00,18.63,18.65,18.6,18.64,23700.0,15.2532,15.2696,15.2287,15.2614,23700.0
2013-07-15 13:30:00,18.64,18.64,18.59,18.63,35800.0,15.2614,15.2614,15.2205,15.2532,35800.0
2013-07-15 14:00:00,18.63,18.68,18.63,18.65,28800.0,15.2532,15.2942,15.2532,15.2696,28800.0
2013-07-15 14:30:00,18.65,18.65,18.61,18.63,57600.0,15.2696,15.2696,15.2369,15.2532,57600.0
2013-07-15 15:00:00,18.63,18.64,18.6,18.61,69000.0,15.2532,15.2614,15.2287,15.2369,69000.0
2013-07-15 15:30:00,18.61,18.65,18.59,18.59,289600.0,15.2369,15.2696,15.2205,15.2205,289600.0
2013-07-16 09:30:00,18.57,18.66,18.54,18.6,42200.0,15.2041,15.2778,15.1796,15.2287,42200.0
2013-07-16 10:00:00,18.6,18.64,18.55,18.58,32900.0,15.2287,15.2614,15.1877,15.2123,32900.0
2013-07-16 10:30:00,18.57,18.58,18.54,18.54,37400.0,15.2041,15.2123,15.1796,15.1796,37400.0
2013-07-16 11:00:00,18.55,18.57,18.49,18.5,64400.0,15.1877,15.2041,15.1386,15.1468,64400.0
2013-07-16 11:30:00,18.51,18.53,18.48,18.53,20700.0,15.155,15.1714,15.1304,15.1714,20700.0
2013-07-16 12:00:00,18.52,18.57,18.51,18.57,39900.0,15.1632,15.2041,15.155,15.2041,39900.0
2013-07-16 12:30:00,18.56,18.59,18.56,18.57,53800.0,15.1959,15.2205,15.1959,15.2041,53800.0
2013-07-16 13:00:00,18.57,18.57,18.51,18.53,36800.0,15.2041,15.2041,15.155,15.1714,36800.0
2013-07-16 13:30:00,18.52,18.57,18.52,18.56,24700.0,15.1632,15.2041,15.1632,15.1959,24700.0
2013-07-16 14:00:00,18.57,18.61,18.56,18.59,84900.0,15.2041,15.2369,15.1959,15.2205,84900.0
2013-07-16 14:30:00,18.58,18.59,18.53,18.53,58100.0,15.2123,15.2205,15.1714,15.1714,58100.0
2013-07-16 15:00:00,18.52,18.53,18.5,18.52,77700.0,15.1632,15.1714,15.1468,15.1632,77700.0
2013-07-16 15:30:00,18.52,18.55,18.51,18.51,171700.0,15.1632,15.1877,15.155,15.155,171700.0
2013-07-17 09:30:00,18.55,18.6,18.5,18.51,34300.0,15.1877,15.2287,15.1468,15.155,34300.0
2013-07-17 10:00:00,18.52,18.63,18.52,18.6,37200.0,15.1632,15.2532,15.1632,15.2287,37200.0
2013-07-17 10:30:00,18.6,18.64,18.55,18.64,92900.0,15.2287,15.2614,15.1877,15.2614,92900.0
2013-07-17 11:00:00,18.64,18.7,18.62,18.69,81500.0,15.2614,15.3106,15.2451,15.3024,81500.0
2013-07-17 11:30:00,18.69,18.69,18.62,18.66,46500.0,15.3024,15.3024,15.2451,15.2778,46500.0
2013-07-17 12:00:00,18.66,18.69,18.65,18.67,17900.0,15.2778,15.3024,15.2696,15.286,17900.0
2013-07-17 12:30:00,18.66,18.68,18.61,18.62,14700.0,15.2778,15.2942,15.2369,15.2451,14700.0
2013-07-17 13:00:00,18.62,18.64,18.6,18.61,18700.0,15.2451,15.2614,15.2287,15.2369,18700.0
2013-07-17 13:30:00,18.6,18.66,18.6,18.64,32600.0,15.2287,15.2778,15.2287,15.2614,32600.0
2013-07-17 14:00:00,18.65,18.69,18.64,18.69,42700.0,15.2696,15.3024,15.2614,15.3024,42700.0
2013-07-17 14:30:00,18.69,18.69,18.65,18.66,59500.0,15.3024,15.3024,15.2696,15.2778,59500.0
2013-07-17 15:00:00,18.66,18.71,18.66,18.69,79500.0,15.2778,15.3187,15.2778,15.3024,79500.0
2013-07-17 15:30:00,18.69,18.71,18.67,18.69,185700.0,15.3024,15.3187,15.286,15.3024,185700.0
2013-07-18 09:30:00,18.7,18.85,18.68,18.79,70800.0,15.3106,15.4334,15.2942,15.3842,70800.0
2013-07-18 10:00:00,18.79,19.03,18.76,19.01,124900.0,15.3842,15.5807,15.3597,15.5644,124900.0
2013-07-18 10:30:00,19.01,19.02,18.88,18.91,41800.0,15.5644,15.5726,15.4579,15.4825,41800.0
2013-07-18 11:00:00,18.91,18.94,18.84,18.86,84400.0,15.4825,15.5071,15.4252,15.4416,84400.0
2013-07-18 11:30:00,18.86,18.87,18.8,18.82,45000.0,15.4416,15.4497,15.3924,15.4088,45000.0
2013-07-18 12:00:00,18.83,18.86,18.8,18.81,34100.0,15.417,15.4416,15.3924,15.4006,34100.0
2013-07-18 12:30:00,18.8,18.82,18.77,18.8,27900.0,15.3924,15.4088,15.3679,15.3924,27900.0
2013-07-18 13:00:00,18.8,18.82,18.77,18.77,14100.0,15.3924,15.4088,15.3679,15.3679,14100.0
2013-07-18 13:30:00,18.77,18.82,18.74,18.8,30600.0,15.3679,15.4088,15.3433,15.3924,30600.0
2013-07-18 14:00:00,18.8,18.8,18.74,18.76,33800.0,15.3924,15.3924,15.3433,15.3597,33800.0
2013-07-18 14:30:00,18.76,18.77,18.74,18.74,81700.0,15.3597,15.3679,15.3433,15.3433,81700.0
2013-07-18 15:00:00,18.74,18.75,18.7,18.75,44200.0,15.3433,15.3515,15.3106,15.3515,44200.0
2013-07-18 15:30:00,18.75,18.75,18.68,18.7,170100.0,15.3515,15.3515,15.2942,15.3106,170100.0
2013-07-19 09:30:00,18.71,18.73,18.58,18.63,27200.0,15.3187,15.3351,15.2123,15.2532,27200.0
2013-07-19 10:00:00,18.63,18.67,18.61,18.64,21800.0,15.2532,15.286,15.2369,15.2614,21800.0
2013-07-19 10:30:00,18.63,18.68,18.62,18.66,45000.0,15.2532,15.2942,15.2451,15.2778,45000.0
2013-07-19 11:00:00,18.66,18.71,18.65,18.69,39300.0,15.2778,15.3187,15.2696,15.3024,39300.0
2013-07-19 11:30:00,18.68,18.69,18.61,18.64,64300.0,15.2942,15.3024,15.2369,15.2614,64300.0
2013-07-19 12:00:00,18.64,18.66,18.6,18.62,31600.0,15.2614,15.2778,15.2287,15.2451,31600.0
2013-07-19 12:30:00,18.62,18.63,18.6,18.63,21100.0,15.2451,15.2532,15.2287,15.2532,21100.0
2013-07-19 13:00:00,18.63,18.63,18.59,18.59,17700.0,15.2532,15.2532,15.2205,15.2205,17700.0
2013-07-19 13:30:00,18.59,18.66,18.57,18.66,21100.0,15.2205,15.2778,15.2041,15.2778,21100.0
2013-07-19 14:00:00,18.66,18.71,18.65,18.66,25100.0,15.2778,15.3187,15.2696,15.2778,25100.0
2013-07-19 14:30:00,18.66,18.71,18.66,18.71,25700.0,15.2778,15.3187,15.2778,15.3187,25700.0
2013-07-19 15:00:00,18.71,18.71,18.66,18.66,24400.0,15.3187,15.3187,15.2778,15.2778,24400.0
2013-07-19 15:30:00,18.66,18.67,18.65,18.65,70500.0,15.2778,15.286,15.2696,15.2696,70500.0
2013-07-22 09:30:00,18.61,18.89,18.61,18.83,94400.0,15.2369,15.4661,15.2369,15.417,94400.0
2013-07-22 10:00:00,18.83,18.83,18.66,18.66,66100.0,15.417,15.417,15.2778,15.2778,66100.0
2013-07-22 10:30:00,18.66,18.71,18.64,18.68,30600.0,15.2778,15.3187,15.2614,15.2942,30600.0
2013-07-22 11:00:00,18.67,18.72,18.66,18.7,34900.0,15.286,15.3269,15.2778,15.3106,34900.0
2013-07-22 11:30:00,18.7,18.76,18.7,18.7,57800.0,15.3106,15.3597,15.3106,15.3106,57800.0
2013-07-22 12:00:00,18.69,18.72,18.67,18.68,36800.0,15.3024,15.3269,15.286,15.2942,36800.0
2013-07-22 12:30:00,18.67,18.68,18.65,18.67,22700.0,15.286,15.2942,15.2696,15.286,22700.0
2013-07-22 13:00:00,18.68,18.72,18.63,18.64,46400.0,15.2942,15.3269,15.2532,15.2614,46400.0
2013-07-22 13:30:00,18.65,18.76,18.61,18.73,87700.0,15.2696,15.3597,15.2369,15.3351,87700.0
2013-07-22 14:00:00,18.72,18.75,18.67,18.68,133300.0,15.3269,15.3515,15.286,15.2942,133300.0
2013-07-22 14:30:00,18.67,18.69,18.67,18.67,31500.0,15.286,15.3024,15.286,15.286,31500.0
2013-07-22 15:00:00,18.67,18.68,18.66,18.66,72900.0,15.286,15.2942,15.2778,15.2778,72900.0
2013-07-22 15:30:00,18.66,18.73,18.66,18.72,132600.0,15.2778,15.3351,15.2778,15.3269,132600.0
2013-07-23 09:30:00,18.73,18.87,18.72,18.73,30700.0,15.3351,15.4497,15.3269,15.3351,30700.0
2013-07-23 10:00:00,18.73,18.75,18.66,18.74,28000.0,15.3351,15.3515,15.2778,15.3433,28000.0
2013-07-23 10:30:00,18.74,18.75,18.66,18.66,25600.0,15.3433,15.3515,15.2778,15.2778,25600.0
2013-07-23 11:00:00,18.66,18.7,18.63,18.66,76100.0,15.2778,15.3106,15.2532,15.2778,76100.0
2013-07-23 11:30:00,18.66,18.73,18.65,18.69,33400.0,15.2778,15.3351,15.2696,15.3024,33400.0
2013-07-23 12:00:00,18.69,18.75,18.66,18.68,44800.0,15.3024,15.3515,15.2778,15.2942,44800.0
2013-07-23 12:30:00,18.67,18.73,18.67,18.71,29800.0,15.286,15.3351,15.286,15.3187,29800.0
2013-07-23 13:00:00,18.72,18.74,18.69,18.69,18600.0,15.3269,15.3433,15.3024,15.3024,18600.0
2013-07-23 13:30:00,18.69,18.75,18.69,18.69,37000.0,15.3024,15.3515,15.3024,15.3024,37000.0
2013-07-23 14:00:00,18.69,18.72,18.69,18.71,33300.0,15.3024,15.3269,15.3024,15.3187,33300.0
2013-07-23 14:30:00,18.72,18.76,18.71,18.76,45900.0,15.3269,15.3597,15.3187,15.3597,45900.0
2013-07-23 15:00:00,18.76,18.76,18.71,18.75,43500.0,15.3597,15.3597,15.3187,15.3515,43500.0
2013-07-23 15:30:00,18.75,18.77,18.7,18.76,131700.0,15.3515,15.3679,15.3106,15.3597,131700.0
2013-07-24 09:30:00,18.82,18.84,18.73,18.74,91900.0,15.4088,15.4252,15.3351,15.3433,91900.0
2013-07-24 10:00:00,18.75,18.78,18.69,18.72,54300.0,15.3515,15.3761,15.3024,15.3269,54300.0
2013-07-24 10:30:00,18.72,18.73,18.67,18.67,60900.0,15.3269,15.3351,15.286,15.286,60900.0
2013-07-24 11:00:00,18.66,18.77,18.63,18.76,61400.0,15.2778,15.3679,15.2532,15.3597,61400.0
2013-07-24 11:30:00,18.76,18.79,18.73,18.74,244100.0,15.3597,15.3842,15.3351,15.3433,244100.0
2013-07-24 12:00:00,18.74,18.76,18.67,18.69,131200.0,15.3433,15.3597,15.286,15.3024,131200.0
2013-07-24 12:30:00,18.68,18.72,18.66,18.7,46100.0,15.2942,15.3269,15.2778,15.3106,46100.0
2013-07-24 13:00:00,18.71,18.72,18.64,18.65,91200.0,15.3187,15.3269,15.2614,15.2696,91200.0
2013-07-24 13:30:00,18.63,18.7,18.62,18.7,38000.0,15.2532,15.3106,15.2451,15.3106,38000.0
2013-07-24 14:00:00,18.7,18.72,18.66,18.7,135500.0,15.3106,15.3269,15.2778,15.3106,135500.0
2013-07-24 14:30:00,18.69,18.7,18.66,18.67,69800.0,15.3024,15.3106,15.2778,15.286,69800.0
2013-07-24 15:00:00,18.66,18.71,18.61,18.66,86900.0,15.2778,15.3187,15.2369,15.2778,86900.0
2013-07-24 15:30:00,18.65,18.66,18.62,18.62,249000.0,15.2696,15.2778,15.2451,15.2451,249000.0
2013-07-25 09:30:00,18.45,18.78,18.21,18.73,125600.0,15.1059,15.3761,14.9094,15.3351,125600.0
2013-07-25 10:00:00,18.73,18.73,18.6,18.61,92800.0,15.3351,15.3351,15.2287,15.2369,92800.0
2013-07-25 10:30:00,18.62,18.67,18.58,18.61,96200.0,15.2451,15.286,15.2123,15.2369,96200.0
2013-07-25 11:00:00,18.61,18.61,18.51,18.52,60000.0,15.2369,15.2369,15.155,15.1632,60000.0
2013-07-25 11:30:00,18.51,18.61,18.48,18.56,49700.0,15.155,15.2369,15.1304,15.1959,49700.0
2013-07-25 12:00:00,18.56,18.61,18.54,18.57,56500.0,15.1959,15.2369,15.1796,15.2041,56500.0
2013-07-25 12:30:00,18.58,18.61,18.54,18.57,86500.0,15.2123,15.2369,15.1796,15.2041,86500.0
2013-07-25 13:00:00,18.58,18.6,18.54,18.57,99600.0,15.2123,15.2287,15.1796,15.2041,99600.0
2013-07-25 13:30:00,18.57,18.63,18.53,18.63,130000.0,15.2041,15.2532,15.1714,15.2532,130000.0
2013-07-25 14:00:00,18.63,18.63,18.54,18.54,68700.0,15.2532,15.2532,15.1796,15.1796,68700.0
2013-07-25 14:30:00,18.54,18.68,18.53,18.64,135500.0,15.1796,15.2942,15.1714,15.2614,135500.0
2013-07-25 15:00:00,18.64,18.67,18.55,18.64,185400.0,15.2614,15.286,15.1877,15.2614,185400.0
2013-07-25 15:30:00,18.64,18.72,18.64,18.71,255300.0,15.2614,15.3269,15.2614,15.3187,255300.0
2013-07-26 09:30:00,18.67,18.77,18.59,18.59,53200.0,15.286,15.3679,15.2205,15.2205,53200.0
2013-07-26 10:00:00,18.59,18.65,18.56,18.59,81200.0,15.2205,15.2696,15.1959,15.2205,81200.0
2013-07-26 10:30:00,18.58,18.62,18.52,18.54,71500.0,15.2123,15.2451,15.1632,15.1796,71500.0
2013-07-26 11:00:00,18.54,18.58,18.52,18.55,38200.0,15.1796,15.2123,15.1632,15.1877,38200.0
2013-07-26 11:30:00,18.55,18.6,18.55,18.58,47500.0,15.1877,15.2287,15.1877,15.2123,47500.0
2013-07-26 12:00:00,18.58,18.6,18.56,18.59,67300.0,15.2123,15.2287,15.1959,15.2205,67300.0
2013-07-26 12:30:00,18.58,18.59,18.55,18.56,43800.0,15.2123,15.2205,15.1877,15.1959,43800.0
2013-07-26 13:00:00,18.56,18.6,18.55,18.58,70700.0,15.1959,15.2287,15.1877,15.2123,70700.0
2013-07-26 13:30:00,18.57,18.58,18.54,18.55,60000.0,15.2041,15.2123,15.1796,15.1877,60000.0
2013-07-26 14:00:00,18.55,18.55,18.52,18.53,45500.0,15.1877,15.1877,15.1632,15.1714,45500.0
2013-07-26 14:30:00,18.53,18.55,18.52,18.54,54600.0,15.1714,15.1877,15.1632,15.1796,54600.0
2013-07-26 15:00:00,18.53,18.54,18.5,18.5,122600.0,15.1714,15.1796,15.1468,15.1468,122600.0
2013-07-26 15:30:00,18.5,18.58,18.49,18.55,186900.0,15.1468,15.2123,15.1386,15.1877,186900.0
2013-07-29 09:30:00,18.55,18.61,18.5,18.61,35200.0,15.1877,15.2369,15.1468,15.2369,35200.0
2013-07-29 10:00:00,18.61,18.62,18.52,18.53,32100.0,15.2369,15.2451,15.1632,15.1714,32100.0
2013-07-29 10:30:00,18.51,18.54,18.47,18.51,64000.0,15.155,15.1796,15.1222,15.155,64000.0
2013-07-29 11:00:00,18.51,18.52,18.41,18.42,69300.0,15.155,15.1632,15.0731,15.0813,69300.0
2013-07-29 11:30:00,18.42,18.49,18.41,18.45,33500.0,15.0813,15.1386,15.0731,15.1059,33500.0
2013-07-29 12:00:00,18.45,18.5,18.44,18.5,24200.0,15.1059,15.1468,15.0977,15.1468,24200.0
2013-07-29 12:30:00,18.5,18.55,18.48,18.53,39900.0,15.1468,15.1877,15.1304,15.1714,39900.0
2013-07-29 13:00:00,18.53,18.56,18.51,18.53,28400.0,15.1714,15.1959,15.155,15.1714,28400.0
2013-07-29 13:30:00,18.54,18.58,18.52,18.58,36700.0,15.1796,15.2123,15.1632,15.2123,36700.0
2013-07-29 14:00:00,18.59,18.61,18.58,18.61,30500.0,15.2205,15.2369,15.2123,15.2369,30500.0
2013-07-29 14:30:00,18.61,18.63,18.57,18.58,28100.0,15.2369,15.2532,15.2041,15.2123,28100.0
2013-07-29 15:00:00,18.58,18.61,18.57,18.59,52100.0,15.2123,15.2369,15.2041,15.2205,52100.0
2013-07-29 15:30:00,18.59,18.6,18.56,18.56,148000.0,15.2205,15.2287,15.1959,15.1959,148000.0
2013-07-30 09:30:00,18.57,18.74,18.56,18.62,49900.0,15.2041,15.3433,15.1959,15.2451,49900.0
2013-07-30 10:00:00,18.6,18.65,18.58,18.65,26200.0,15.2287,15.2696,15.2123,15.2696,26200.0
2013-07-30 10:30:00,18.64,18.67,18.61,18.64,40600.0,15.2614,15.286,15.2369,15.2614,40600.0
2013-07-30 11:00:00,18.64,18.7,18.62,18.7,75300.0,15.2614,15.3106,15.2451,15.3106,75300.0
2013-07-30 11:30:00,18.71,18.71,18.68,18.68,32500.0,15.3187,15.3187,15.2942,15.2942,32500.0
2013-07-30 12:00:00,18.69,18.71,18.67,18.67,21700.0,15.3024,15.3187,15.286,15.286,21700.0
2013-07-30 12:30:00,18.68,18.72,18.66,18.71,19200.0,15.2942,15.3269,15.2778,15.3187,19200.0
2013-07-30 13:00:00,18.71,18.76,18.7,18.73,35900.0,15.3187,15.3597,15.3106,15.3351,35900.0
2013-07-30 13:30:00,18.72,18.73,18.68,18.73,50600.0,15.3269,15.3351,15.2942,15.3351,50600.0
2013-07-30 14:00:00,18.73,18.74,18.7,18.73,31400.0,15.3351,15.3433,15.3106,15.3351,31400.0
2013-07-30 14:30:00,18.74,18.74,18.69,18.69,33300.0,15.3433,15.3433,15.3024,15.3024,33300.0
2013-07-30 15:00:00,18.7,18.72,18.68,18.71,54800.0,15.3106,15.3269,15.2942,15.3187,54800.0
2013-07-30 15:30:00,18.7,18.72,18.68,18.71,249700.0,15.3106,15.3269,15.2942,15.3187,249700.0
2013-07-31 09:30:00,18.73,18.91,18.73,18.79,58300.0,15.3351,15.4825,15.3351,15.3842,58300.0
2013-07-31 10:00:00,18.79,18.85,18.77,18.85,52300.0,15.3842,15.4334,15.3679,15.4334,52300.0
2013-07-31 10:30:00,18.84,18.87,18.83,18.86,38800.0,15.4252,15.4497,15.417,15.4416,38800.0
2013-07-31 11:00:00,18.86,18.89,18.83,18.87,90900.0,15.4416,15.4661,15.417,15.4497,90900.0
2013-07-31 11:30:00,18.87,18.9,18.83,18.9,71200.0,15.4497,15.4743,15.417,15.4743,71200.0
2013-07-31 12:00:00,18.9,18.93,18.87,18.88,63700.0,15.4743,15.4989,15.4497,15.4579,63700.0
2013-07-31 12:30:00,18.88,18.88,18.83,18.87,48300.0,15.4579,15.4579,15.417,15.4497,48300.0
2013-07-31 13:00:00,18.86,18.87,18.84,18.84,38700.0,15.4416,15.4497,15.4252,15.4252,38700.0
2013-07-31 13:30:00,18.84,18.86,18.83,18.86,35100.0,15.4252,15.4416,15.417,15.4416,35100.0
2013-07-31 14:00:00,18.86,18.9,18.82,18.9,74600.0,15.4416,15.4743,15.4088,15.4743,74600.0
2013-07-31 14:30:00,18.9,19.0,18.9,19.0,51700.0,15.4743,15.5562,15.4743,15.5562,51700.0
2013-07-31 15:00:00,18.99,19.02,18.95,18.95,207900.0,15.548,15.5726,15.5152,15.5152,207900.0
2013-07-31 15:30:00,18.95,18.97,18.91,18.96,536400.0,15.5152,15.5316,15.4825,15.5234,536400.0
2013-08-01 09:30:00,19.12,19.49,19.09,19.36,238400.0,15.6544,15.9574,15.6299,15.8509,238400.0
2013-08-01 10:00:00,19.36,19.39,19.3,19.33,164700.0,15.8509,15.8755,15.8018,15.8264,164700.0
2013-08-01 10:30:00,19.32,19.33,19.22,19.25,103600.0,15.8182,15.8264,15.7363,15.7609,103600.0
2013-08-01 11:00:00,19.25,19.25,19.17,19.19,96600.0,15.7609,15.7609,15.6954,15.7117,96600.0
2013-08-01 11:30:00,19.2,19.23,19.16,19.2,94200.0,15.7199,15.7445,15.6872,15.7199,94200.0
2013-08-01 12:00:00,19.19,19.21,19.14,19.18,100200.0,15.7117,15.7281,15.6708,15.7036,100200.0
2013-08-01 12:30:00,19.18,19.18,19.11,19.14,86200.0,15.7036,15.7036,15.6462,15.6708,86200.0
2013-08-01 13:00:00,19.14,19.14,19.06,19.12,90700.0,15.6708,15.6708,15.6053,15.6544,90700.0
2013-08-01 13:30:00,19.12,19.16,19.03,19.15,98400.0,15.6544,15.6872,15.5807,15.679,98400.0
2013-08-01 14:00:00,19.14,19.15,19.08,19.14,101100.0,15.6708,15.679,15.6217,15.6708,101100.0
2013-08-01 14:30:00,19.13,19.21,19.13,19.21,208500.0,15.6626,15.7281,15.6626,15.7281,208500.0
2013-08-01 15:00:00,19.21,19.25,19.17,19.24,385600.0,15.7281,15.7609,15.6954,15.7527,385600.0
2013-08-01 15:30:00,19.25,19.3,19.2,19.25,548500.0,15.7609,15.8018,15.7199,15.7609,548500.0
2013-08-02 09:30:00,19.13,19.19,19.01,19.05,60800.0,15.6626,15.7117,15.5644,15.5971,60800.0
2013-08-02 10:00:00,19.05,19.06,18.98,19.0,49600.0,15.5971,15.6053,15.5398,15.5562,49600.0
2013-08-02 10:30:00,19.0,19.01,18.94,18.94,109800.0,15.5562,15.5644,15.5071,15.5071,109800.0
2013-08-02 11:00:00,18.95,19.03,18.92,19.02,57000.0,15.5152,15.5807,15.4907,15.5726,57000.0
2013-08-02 11:30:00,19.03,19.03,18.95,18.96,47200.0,15.5807,15.5807,15.5152,15.5234,47200.0
2013-08-02 12:00:00,18.97,19.01,18.96,18.99,35800.0,15.5316,15.5644,15.5234,15.548,35800.0
2013-08-02 12:30:00,18.98,19.02,18.97,19.02,31100.0,15.5398,15.5726,15.5316,15.5726,31100.0
2013-08-02 13:00:00,19.02,19.06,19.0,19.03,60800.0,15.5726,15.6053,15.5562,15.5807,60800.0
2013-08-02 13:30:00,19.03,19.05,18.98,18.98,74100.0,15.5807,15.5971,15.5398,15.5398,74100.0
2013-08-02 14:00:00,18.99,19.02,18.98,19.0,52600.0,15.548,15.5726,15.5398,15.5562,52600.0
2013-08-02 14:30:00,19.0,19.05,18.98,19.05,86700.0,15.5562,15.5971,15.5398,15.5971,86700.0
2013-08-02 15:00:00,19.05,19.06,19.04,19.05,40000.0,15.5971,15.6053,15.5889,15.5971,40000.0
2013-08-02 15:30:00,19.05,19.09,19.04,19.06,199900.0,15.5971,15.6299,15.5889,15.6053,199900.0
2013-08-05 09:30:00,19.01,19.13,18.88,19.11,34300.0,15.5644,15.6626,15.4579,15.6462,34300.0
2013-08-05 10:00:00,19.11,19.12,18.97,19.0,40100.0,15.6462,15.6544,15.5316,15.5562,40100.0
2013-08-05 10:30:00,19.01,19.03,18.95,18.98,39400.0,15.5644,15.5807,15.5152,15.5398,39400.0
2013-08-05 11:00:00,18.97,19.01,18.97,18.99,206000.0,15.5316,15.5644,15.5316,15.548,206000.0
2013-08-05 11:30:00,19.0,19.0,18.97,19.0,31300.0,15.5562,15.5562,15.5316,15.5562,31300.0
2013-08-05 12:00:00,19.0,19.09,19.0,19.05,86200.0,15.5562,15.6299,15.5562,15.5971,86200.0
2013-08-05 12:30:00,19.05,19.09,19.0,19.02,48300.0,15.5971,15.6299,15.5562,15.5726,48300.0
2013-08-05 13:00:00,19.01,19.07,18.99,19.0,135300.0,15.5644,15.6135,15.548,15.5562,135300.0
2013-08-05 13:30:00,19.0,19.0,18.99,19.0,50800.0,15.5562,15.5562,15.548,15.5562,50800.0
2013-08-05 14:00:00,18.99,19.0,18.97,18.98,36200.0,15.548,15.5562,15.5316,15.5398,36200.0
2013-08-05 14:30:00,18.97,19.0,18.97,18.99,53900.0,15.5316,15.5562,15.5316,15.548,53900.0
2013-08-05 15:00:00,18.99,19.02,18.97,19.01,149900.0,15.548,15.5726,15.5316,15.5644,149900.0
2013-08-05 15:30:00,19.01,19.09,19.0,19.08,298000.0,15.5644,15.6299,15.5562,15.6217,298000.0
2013-08-06 09:30:00,18.98,19.04,18.89,18.98,66800.0,15.5398,15.5889,15.4661,15.5398,66800.0
2013-08-06 10:00:00,18.98,19.0,18.93,18.96,50500.0,15.5398,15.5562,15.4989,15.5234,50500.0
2013-08-06 10:30:00,18.96,18.96,18.78,18.78,59300.0,15.5234,15.5234,15.3761,15.3761,59300.0
2013-08-06 11:00:00,18.78,19.02,18.76,18.94,243300.0,15.3761,15.5726,15.3597,15.5071,243300.0
2013-08-06 11:30:00,18.93,19.0,18.86,18.91,85500.0,15.4989,15.5562,15.4416,15.4825,85500.0
2013-08-06 12:00:00,18.91,18.96,18.87,18.95,87300.0,15.4825,15.5234,15.4497,15.5152,87300.0
2013-08-06 12:30:00,18.96,18.96,18.9,18.94,82300.0,15.5234,15.5234,15.4743,15.5071,82300.0
2013-08-06 13:00:00,18.94,18.97,18.93,18.97,28400.0,15.5071,15.5316,15.4989,15.5316,28400.0
2013-08-06 13:30:00,18.96,18.97,18.89,18.93,78100.0,15.5234,15.5316,15.4661,15.4989,78100.0
2013-08-06 14:00:00,18.92,18.93,18.8,18.82,97000.0,15.4907,15.4989,15.3924,15.4088,97000.0
2013-08-06 14:30:00,18.83,18.83,18.74,18.82,114000.0,15.417,15.417,15.3433,15.4088,114000.0
2013-08-06 15:00:00,18.82,18.88,18.8,18.88,64900.0,15.4088,15.4579,15.3924,15.4579,64900.0
2013-08-06 15:30:00,18.87,18.93,18.87,18.92,211900.0,15.4497,15.4989,15.4497,15.4907,211900.0
2013-08-07 09:30:00,18.91,18.96,18.85,18.9,112800.0,15.4825,15.5234,15.4334,15.4743,112800.0
2013-08-07 10:00:00,18.9,18.91,18.87,18.88,58500.0,15.4743,15.4825,15.4497,15.4579,58500.0
2013-08-07 10:30:00,18.88,18.92,18.87,18.91,31100.0,15.4579,15.4907,15.4497,15.4825,31100.0
2013-08-07 11:00:00,18.91,18.98,18.89,18.91,81200.0,15.4825,15.5398,15.4661,15.4825,81200.0
2013-08-07 11:30:00,18.91,18.92,18.89,18.92,35600.0,15.4825,15.4907,15.4661,15.4907,35600.0
2013-08-07 12:00:00,18.92,18.97,18.9,18.93,53400.0,15.4907,15.5316,15.4743,15.4989,53400.0
2013-08-07 12:30:00,18.94,18.94,18.89,18.92,26200.0,15.5071,15.5071,15.4661,15.4907,26200.0
2013-08-07 13:00:00,18.92,18.93,18.89,18.93,31700.0,15.4907,15.4989,15.4661,15.4989,31700.0
2013-08-07 13:30:00,18.92,18.92,18.89,18.9,22400.0,15.4907,15.4907,15.4661,15.4743,22400.0
2013-08-07 14:00:00,18.9,18.91,18.89,18.9,51700.0,15.4743,15.4825,15.4661,15.4743,51700.0
2013-08-07 14:30:00,18.9,18.92,18.88,18.91,46700.0,15.4743,15.4907,15.4579,15.4825,46700.0
2013-08-07 15:00:00,18.91,18.94,18.88,18.9,79700.0,15.4825,15.5071,15.4579,15.4743,79700.0
2013-08-07 15:30:00,18.9,18.92,18.87,18.9,231000.0,15.4743,15.4907,15.4497,15.4743,231000.0
2013-08-08 09:30:00,18.99,19.05,18.91,18.95,65500.0,15.548,15.5971,15.4825,15.5152,65500.0
2013-08-08 10:00:00,18.95,18.96,18.79,18.83,53500.0,15.5152,15.5234,15.3842,15.417,53500.0
2013-08-08 10:30:00,18.83,18.83,18.76,18.81,40600.0,15.417,15.417,15.3597,15.4006,40600.0
2013-08-08 11:00:00,18.81,18.81,18.76,18.8,59900.0,15.4006,15.4006,15.3597,15.3924,59900.0
2013-08-08 11:30:00,18.8,18.85,18.8,18.85,33200.0,15.3924,15.4334,15.3924,15.4334,33200.0
2013-08-08 12:00:00,18.85,18.9,18.85,18.9,26100.0,15.4334,15.4743,15.4334,15.4743,26100.0
2013-08-08 12:30:00,18.9,19.02,18.9,19.02,220800.0,15.4743,15.5726,15.4743,15.5726,220800.0
2013-08-08 13:00:00,19.02,19.02,18.99,19.0,72300.0,15.5726,15.5726,15.548,15.5562,72300.0
2013-08-08 13:30:00,19.0,19.03,18.99,19.01,102800.0,15.5562,15.5807,15.548,15.5644,102800.0
2013-08-08 14:00:00,19.01,19.01,18.95,18.99,110700.0,15.5644,15.5644,15.5152,15.548,110700.0
2013-08-08 14:30:00,18.99,19.03,18.96,19.0,81000.0,15.548,15.5807,15.5234,15.5562,81000.0
2013-08-08 15:00:00,18.99,19.02,18.98,19.01,61100.0,15.548,15.5726,15.5398,15.5644,61100.0
2013-08-08 15:30:00,19.0,19.03,18.97,19.01,192500.0,15.5562,15.5807,15.5316,15.5644,192500.0
2013-08-09 09:30:00,18.94,19.07,18.84,19.03,45500.0,15.5071,15.6135,15.4252,15.5807,45500.0
2013-08-09 10:00:00,19.03,19.1,19.02,19.09,121700.0,15.5807,15.6381,15.5726,15.6299,121700.0
2013-08-09 10:30:00,19.09,19.12,19.05,19.09,52900.0,15.6299,15.6544,15.5971,15.6299,52900.0
2013-08-09 11:00:00,19.1,19.1,19.05,19.06,104000.0,15.6381,15.6381,15.5971,15.6053,104000.0
2013-08-09 11:30:00,19.07,19.1,19.05,19.09,58600.0,15.6135,15.6381,15.5971,15.6299,58600.0
2013-08-09 12:00:00,19.1,19.11,19.09,19.1,92700.0,15.6381,15.6462,15.6299,15.6381,92700.0
2013-08-09 12:30:00,19.1,19.11,19.07,19.1,210900.0,15.6381,15.6462,15.6135,15.6381,210900.0
2013-08-09 13:00:00,19.1,19.13,19.1,19.13,81800.0,15.6381,15.6626,15.6381,15.6626,81800.0
2013-08-09 13:30:00,19.13,19.15,19.11,19.13,34900.0,15.6626,15.679,15.6462,15.6626,34900.0
2013-08-09 14:00:00,19.12,19.13,19.09,19.11,126500.0,15.6544,15.6626,15.6299,15.6462,126500.0
2013-08-09 14:30:00,19.11,19.14,19.11,19.13,79400.0,15.6462,15.6708,15.6462,15.6626,79400.0
2013-08-09 15:00:00,19.13,19.16,19.1,19.13,107800.0,15.6626,15.6872,15.6381,15.6626,107800.0
2013-08-09 15:30:00,19.13,19.16,19.09,19.11,274100.0,15.6626,15.6872,15.6299,15.6462,274100.0
2013-08-12 09:30:00,18.98,19.25,18.98,19.19,89000.0,15.5398,15.7609,15.5398,15.7117,89000.0
2013-08-12 10:00:00,19.19,19.26,19.16,19.16,43500.0,15.7117,15.7691,15.6872,15.6872,43500.0
2013-08-12 10:30:00,19.16,19.23,19.15,19.23,46900.0,15.6872,15.7445,15.679,15.7445,46900.0
2013-08-12 11:00:00,19.23,19.24,19.17,19.2,37300.0,15.7445,15.7527,15.6954,15.7199,37300.0
2013-08-12 11:30:00,19.2,19.23,19.18,19.2,28700.0,15.7199,15.7445,15.7036,15.7199,28700.0
2013-08-12 12:00:00,19.2,19.2,19.13,19.15,31100.0,15.7199,15.7199,15.6626,15.679,31100.0
2013-08-12 12:30:00,19.14,19.19,19.12,19.19,25900.0,15.6708,15.7117,15.6544,15.7117,25900.0
2013-08-12 13:00:00,19.19,19.21,19.13,19.17,27900.0,15.7117,15.7281,15.6626,15.6954,27900.0
2013-08-12 13:30:00,19.16,19.17,19.13,19.15,32700.0,15.6872,15.6954,15.6626,15.679,32700.0
2013-08-12 14:00:00,19.16,19.17,19.14,19.17,35200.0,15.6872,15.6954,15.6708,15.6954,35200.0
2013-08-12 14:30:00,19.17,19.17,19.11,19.16,61600.0,15.6954,15.6954,15.6462,15.6872,61600.0
2013-08-12 15:00:00,19.16,19.17,19.15,19.16,63900.0,15.6872,15.6954,15.679,15.6872,63900.0
2013-08-12 15:30:00,19.15,19.19,19.14,19.16,187500.0,15.679,15.7117,15.6708,15.6872,187500.0
2013-08-13 09:30:00,19.12,19.17,19.05,19.13,56200.0,15.6544,15.6954,15.5971,15.6626,56200.0
2013-08-13 10:00:00,19.12,19.15,19.1,19.1,87400.0,15.6544,15.679,15.6381,15.6381,87400.0
2013-08-13 10:30:00,19.1,19.14,19.09,19.13,70100.0,15.6381,15.6708,15.6299,15.6626,70100.0
2013-08-13 11:00:00,19.12,19.21,19.12,19.2,61100.0,15.6544,15.7281,15.6544,15.7199,61100.0
2013-08-13 11:30:00,19.2,19.36,19.2,19.25,207500.0,15.7199,15.8509,15.7199,15.7609,207500.0
2013-08-13 12:00:00,19.25,19.25,19.18,19.2,74800.0,15.7609,15.7609,15.7036,15.7199,74800.0
2013-08-13 12:30:00,19.2,19.24,19.2,19.21,71500.0,15.7199,15.7527,15.7199,15.7281,71500.0
2013-08-13 13:00:00,19.21,19.3,19.2,19.27,79700.0,15.7281,15.8018,15.7199,15.7772,79700.0
2013-08-13 13:30:00,19.26,19.27,19.14,19.14,59400.0,15.7691,15.7772,15.6708,15.6708,59400.0
2013-08-13 14:00:00,19.14,19.19,19.14,19.18,37900.0,15.6708,15.7117,15.6708,15.7036,37900.0
2013-08-13 14:30:00,19.17,19.24,19.17,19.23,78500.0,15.6954,15.7527,15.6954,15.7445,78500.0
2013-08-13 15:00:00,19.23,19.24,19.17,19.2,76300.0,15.7445,15.7527,15.6954,15.7199,76300.0
2013-08-13 15:30:00,19.19,19.2,19.15,19.18,221500.0,15.7117,15.7199,15.679,15.7036,221500.0
2013-08-14 09:30:00,19.12,19.2,19.07,19.19,41200.0,15.6544,15.7199,15.6135,15.7117,41200.0
2013-08-14 10:00:00,19.2,19.2,19.18,19.18,67700.0,15.7199,15.7199,15.7036,15.7036,67700.0
2013-08-14 10:30:00,19.19,19.25,19.16,19.25,84800.0,15.7117,15.7609,15.6872,15.7609,84800.0
2013-08-14 11:00:00,19.24,19.31,19.21,19.3,78500.0,15.7527,15.81,15.7281,15.8018,78500.0
2013-08-14 11:30:00,19.3,19.32,19.29,19.31,64100.0,15.8018,15.8182,15.7936,15.81,64100.0
2013-08-14 12:00:00,19.31,19.33,19.26,19.29,35100.0,15.81,15.8264,15.7691,15.7936,35100.0
2013-08-14 12:30:00,19.29,19.3,19.21,19.21,30700.0,15.7936,15.8018,15.7281,15.7281,30700.0
2013-08-14 13:00:00,19.21,19.24,19.21,19.22,51300.0,15.7281,15.7527,15.7281,15.7363,51300.0
2013-08-14 13:30:00,19.22,19.24,19.15,19.2,78300.0,15.7363,15.7527,15.679,15.7199,78300.0
2013-08-14 14:00:00,19.2,19.2,19.17,19.18,44000.0,15.7199,15.7199,15.6954,15.7036,44000.0
2013-08-14 14:30:00,19.18,19.19,19.17,19.17,55700.0,15.7036,15.7117,15.6954,15.6954,55700.0
2013-08-14 15:00:00,19.17,19.2,19.13,19.13,83200.0,15.6954,15.7199,15.6626,15.6626,83200.0
2013-08-14 15:30:00,19.13,19.16,19.1,19.11,190700.0,15.6626,15.6872,15.6381,15.6462,190700.0
2013-08-15 09:30:00,18.96,19.01,18.88,18.94,84600.0,15.5234,15.5644,15.4579,15.5071,84600.0
2013-08-15 10:00:00,18.94,18.95,18.9,18.94,117700.0,15.5071,15.5152,15.4743,15.5071,117700.0
2013-08-15 10:30:00,18.93,18.96,18.91,18.94,65600.0,15.4989,15.5234,15.4825,15.5071,65600.0
2013-08-15 11:00:00,18.93,18.94,18.9,18.9,59400.0,15.4989,15.5071,15.4743,15.4743,59400.0
2013-08-15 11:30:00,18.91,18.92,18.86,18.89,66600.0,15.4825,15.4907,15.4416,15.4661,66600.0
2013-08-15 12:00:00,18.88,18.89,18.83,18.84,47300.0,15.4579,15.4661,15.417,15.4252,47300.0
2013-08-15 12:30:00,18.84,18.86,18.82,18.84,49700.0,15.4252,15.4416,15.4088,15.4252,49700.0
2013-08-15 13:00:00,18.84,18.86,18.82,18.83,48600.0,15.4252,15.4416,15.4088,15.417,48600.0
2013-08-15 13:30:00,18.84,18.88,18.83,18.87,59900.0,15.4252,15.4579,15.417,15.4497,59900.0
2013-08-15 14:00:00,18.87,18.88,18.83,18.87,49800.0,15.4497,15.4579,15.417,15.4497,49800.0
2013-08-15 14:30:00,18.87,18.89,18.84,18.85,44200.0,15.4497,15.4661,15.4252,15.4334,44200.0
2013-08-15 15:00:00,18.85,18.86,18.82,18.85,59400.0,15.4334,15.4416,15.4088,15.4334,59400.0
2013-08-15 15:30:00,18.84,18.87,18.83,18.85,138000.0,15.4252,15.4497,15.417,15.4334,138000.0
2013-08-16 09:30:00,18.85,18.88,18.79,18.84,31900.0,15.4334,15.4579,15.3842,15.4252,31900.0
2013-08-16 10:00:00,18.85,18.93,18.84,18.89,40400.0,15.4334,15.4989,15.4252,15.4661,40400.0
2013-08-16 10:30:00,18.89,18.91,18.86,18.89,16800.0,15.4661,15.4825,15.4416,15.4661,16800.0
2013-08-16 11:00:00,18.89,18.9,18.87,18.88,22400.0,15.4661,15.4743,15.4497,15.4579,22400.0
2013-08-16 11:30:00,18.88,18.91,18.87,18.89,34400.0,15.4579,15.4825,15.4497,15.4661,34400.0
2013-08-16 12:00:00,18.89,18.91,18.89,18.9,10700.0,15.4661,15.4825,15.4661,15.4743,10700.0
2013-08-16 12:30:00,18.9,18.91,18.89,18.91,23600.0,15.4743,15.4825,15.4661,15.4825,23600.0
2013-08-16 13:00:00,18.92,18.93,18.89,18.91,40600.0,15.4907,15.4989,15.4661,15.4825,40600.0
2013-08-16 13:30:00,18.91,18.92,18.89,18.89,63200.0,15.4825,15.4907,15.4661,15.4661,63200.0
2013-08-16 14:00:00,18.9,18.92,18.9,18.91,38100.0,15.4743,15.4907,15.4743,15.4825,38100.0
2013-08-16 14:30:00,18.91,18.91,18.88,18.9,148000.0,15.4825,15.4825,15.4579,15.4743,148000.0
2013-08-16 15:00:00,18.91,18.92,18.9,18.91,82300.0,15.4825,15.4907,15.4743,15.4825,82300.0
2013-08-16 15:30:00,18.92,18.92,18.9,18.91,149200.0,15.4907,15.4907,15.4743,15.4825,149200.0
2013-08-19 09:30:00,18.93,18.97,18.87,18.96,80300.0,15.4989,15.5316,15.4497,15.5234,80300.0
2013-08-19 10:00:00,18.97,18.97,18.9,18.91,68300.0,15.5316,15.5316,15.4743,15.4825,68300.0
2013-08-19 10:30:00,18.91,18.94,18.9,18.91,36800.0,15.4825,15.5071,15.4743,15.4825,36800.0
2013-08-19 11:00:00,18.91,18.91,18.88,18.9,40400.0,15.4825,15.4825,15.4579,15.4743,40400.0
2013-08-19 11:30:00,18.89,18.95,18.88,18.92,71700.0,15.4661,15.5152,15.4579,15.4907,71700.0
2013-08-19 12:00:00,18.92,18.94,18.91,18.92,35400.0,15.4907,15.5071,15.4825,15.4907,35400.0
2013-08-19 12:30:00,18.92,18.93,18.91,18.91,39700.0,15.4907,15.4989,15.4825,15.4825,39700.0
2013-08-19 13:00:00,18.91,18.92,18.9,18.91,77500.0,15.4825,15.4907,15.4743,15.4825,77500.0
2013-08-19 13:30:00,18.92,18.93,18.9,18.92,67900.0,15.4907,15.4989,15.4743,15.4907,67900.0
2013-08-19 14:00:00,18.91,18.92,18.9,18.9,46700.0,15.4825,15.4907,15.4743,15.4743,46700.0
2013-08-19 14:30:00,18.91,18.91,18.87,18.88,85800.0,15.4825,15.4825,15.4497,15.4579,85800.0
2013-08-19 15:00:00,18.88,18.9,18.86,18.87,122800.0,15.4579,15.4743,15.4416,15.4497,122800.0
2013-08-19 15:30:00,18.86,18.87,18.84,18.85,160200.0,15.4416,15.4497,15.4252,15.4334,160200.0
2013-08-20 09:30:00,18.87,18.93,18.85,18.89,29100.0,15.4497,15.4989,15.4334,15.4661,29100.0
2013-08-20 10:00:00,18.89,18.94,18.87,18.93,79800.0,15.4661,15.5071,15.4497,15.4989,79800.0
2013-08-20 10:30:00,18.93,18.93,18.9,18.9,48700.0,15.4989,15.4989,15.4743,15.4743,48700.0
2013-08-20 11:00:00,18.9,18.96,18.89,18.94,94900.0,15.4743,15.5234,15.4661,15.5071,94900.0
2013-08-20 11:30:00,18.93,18.99,18.93,18.98,86000.0,15.4989,15.548,15.4989,15.5398,86000.0
2013-08-20 12:00:00,18.99,19.03,18.99,19.01,30500.0,15.548,15.5807,15.548,15.5644,30500.0
2013-08-20 12:30:00,19.01,19.04,19.0,19.03,24200.0,15.5644,15.5889,15.5562,15.5807,24200.0
2013-08-20 13:00:00,19.03,19.05,19.0,19.0,46200.0,15.5807,15.5971,15.5562,15.5562,46200.0
2013-08-20 13:30:00,19.0,19.01,18.98,19.01,132600.0,15.5562,15.5644,15.5398,15.5644,132600.0
2013-08-20 14:00:00,19.01,19.03,19.0,19.02,662400.0,15.5644,15.5807,15.5562,15.5726,662400.0
2013-08-20 14:30:00,19.02,19.05,19.02,19.03,169700.0,15.5726,15.5971,15.5726,15.5807,169700.0
2013-08-20 15:00:00,19.04,19.05,19.03,19.05,126400.0,15.5889,15.5971,15.5807,15.5971,126400.0
2013-08-20 15:30:00,19.05,19.11,19.04,19.1,732200.0,15.5971,15.6462,15.5889,15.6381,732200.0
2013-08-21 09:30:00,19.09,19.09,18.94,18.95,37600.0,15.6299,15.6299,15.5071,15.5152,37600.0
2013-08-21 10:00:00,18.95,19.0,18.91,18.96,74800.0,15.5152,15.5562,15.4825,15.5234,74800.0
2013-08-21 10:30:00,18.96,18.97,18.89,18.89,47900.0,15.5234,15.5316,15.4661,15.4661,47900.0
2013-08-21 11:00:00,18.9,18.9,18.8,18.81,62800.0,15.4743,15.4743,15.3924,15.4006,62800.0
2013-08-21 11:30:00,18.82,18.82,18.76,18.79,35800.0,15.4088,15.4088,15.3597,15.3842,35800.0
2013-08-21 12:00:00,18.8,18.83,18.8,18.82,23800.0,15.3924,15.417,15.3924,15.4088,23800.0
2013-08-21 12:30:00,18.81,18.82,18.77,18.77,35500.0,15.4006,15.4088,15.3679,15.3679,35500.0
2013-08-21 13:00:00,18.78,18.81,18.77,18.79,29700.0,15.3761,15.4006,15.3679,15.3842,29700.0
2013-08-21 13:30:00,18.78,18.82,18.78,18.82,56000.0,15.3761,15.4088,15.3761,15.4088,56000.0
2013-08-21 14:00:00,18.81,18.82,18.69,18.81,107000.0,15.4006,15.4088,15.3024,15.4006,107000.0
2013-08-21 14:30:00,18.8,18.93,18.8,18.87,112800.0,15.3924,15.4989,15.3924,15.4497,112800.0
2013-08-21 15:00:00,18.87,18.88,18.8,18.8,66000.0,15.4497,15.4579,15.3924,15.3924,66000.0
2013-08-21 15:30:00,18.8,18.81,18.69,18.69,173300.0,15.3924,15.4006,15.3024,15.3024,173300.0
2013-08-22 09:30:00,18.71,18.82,18.7,18.77,52100.0,15.3187,15.4088,15.3106,15.3679,52100.0
2013-08-22 10:00:00,18.78,18.8,18.75,18.8,58000.0,15.3761,15.3924,15.3515,15.3924,58000.0
2013-08-22 10:30:00,18.8,18.84,18.79,18.8,43100.0,15.3924,15.4252,15.3842,15.3924,43100.0
2013-08-22 11:00:00,18.8,18.81,18.71,18.73,66500.0,15.3924,15.4006,15.3187,15.3351,66500.0
2013-08-22 11:30:00,18.74,18.76,18.73,18.75,42500.0,15.3433,15.3597,15.3351,15.3515,42500.0
2013-08-22 12:00:00,18.75,18.78,18.75,18.77,26400.0,15.3515,15.3761,15.3515,15.3679,26400.0
2013-08-22 12:30:00,18.77,18.78,18.73,18.75,28200.0,15.3679,15.3761,15.3351,15.3515,28200.0
2013-08-22 13:00:00,18.73,18.75,18.73,18.75,4200.0,15.3351,15.3515,15.3351,15.3515,4200.0
2013-08-22 13:30:00,18.75,18.79,18.74,18.77,13500.0,15.3515,15.3842,15.3433,15.3679,13500.0
2013-08-22 14:00:00,18.77,18.77,18.72,18.73,7100.0,15.3679,15.3679,15.3269,15.3351,7100.0
2013-08-22 14:30:00,18.74,18.75,18.72,18.75,5600.0,15.3433,15.3515,15.3269,15.3515,5600.0
2013-08-22 15:00:00,18.75,18.76,18.73,18.76,27000.0,15.3515,15.3597,15.3351,15.3597,27000.0
2013-08-22 15:30:00,18.76,18.81,18.74,18.75,183900.0,15.3597,15.4006,15.3433,15.3515,183900.0
2013-08-23 09:30:00,18.76,18.8,18.69,18.78,43200.0,15.3597,15.3924,15.3024,15.3761,43200.0
2013-08-23 10:00:00,18.77,18.8,18.74,18.79,41500.0,15.3679,15.3924,15.3433,15.3842,41500.0
2013-08-23 10:30:00,18.78,18.78,18.75,18.78,23400.0,15.3761,15.3761,15.3515,15.3761,23400.0
2013-08-23 11:00:00,18.78,18.79,18.74,18.75,33600.0,15.3761,15.3842,15.3433,15.3515,33600.0
2013-08-23 11:30:00,18.75,18.76,18.73,18.74,17100.0,15.3515,15.3597,15.3351,15.3433,17100.0
2013-08-23 12:00:00,18.74,18.76,18.72,18.75,35600.0,15.3433,15.3597,15.3269,15.3515,35600.0
2013-08-23 12:30:00,18.75,18.8,18.75,18.8,18800.0,15.3515,15.3924,15.3515,15.3924,18800.0
2013-08-23 13:00:00,18.8,18.81,18.77,18.77,129800.0,15.3924,15.4006,15.3679,15.3679,129800.0
2013-08-23 13:30:00,18.78,18.78,18.73,18.73,15600.0,15.3761,15.3761,15.3351,15.3351,15600.0
2013-08-23 14:00:00,18.73,18.74,18.7,18.71,19100.0,15.3351,15.3433,15.3106,15.3187,19100.0
2013-08-23 14:30:00,18.71,18.77,18.71,18.76,86800.0,15.3187,15.3679,15.3187,15.3597,86800.0
2013-08-23 15:00:00,18.75,18.78,18.75,18.78,33800.0,15.3515,15.3761,15.3515,15.3761,33800.0
2013-08-23 15:30:00,18.78,18.79,18.77,18.77,92800.0,15.3761,15.3842,15.3679,15.3679,92800.0
2013-08-26 09:30:00,18.77,18.84,18.7,18.7,90100.0,15.3679,15.4252,15.3106,15.3106,90100.0
2013-08-26 10:00:00,18.72,18.84,18.71,18.83,26700.0,15.3269,15.4252,15.3187,15.417,26700.0
2013-08-26 10:30:00,18.82,18.86,18.82,18.85,27700.0,15.4088,15.4416,15.4088,15.4334,27700.0
2013-08-26 11:00:00,18.85,18.86,18.83,18.83,23900.0,15.4334,15.4416,15.417,15.417,23900.0
2013-08-26 11:30:00,18.83,18.85,18.78,18.8,33200.0,15.417,15.4334,15.3761,15.3924,33200.0
2013-08-26 12:00:00,18.8,18.81,18.78,18.79,30100.0,15.3924,15.4006,15.3761,15.3842,30100.0
2013-08-26 12:30:00,18.79,18.81,18.78,18.81,27900.0,15.3842,15.4006,15.3761,15.4006,27900.0
2013-08-26 13:00:00,18.81,18.84,18.8,18.82,28100.0,15.4006,15.4252,15.3924,15.4088,28100.0
2013-08-26 13:30:00,18.81,18.81,18.79,18.81,26600.0,15.4006,15.4006,15.3842,15.4006,26600.0
2013-08-26 14:00:00,18.81,18.81,18.75,18.77,81900.0,15.4006,15.4006,15.3515,15.3679,81900.0
2013-08-26 14:30:00,18.78,18.79,18.76,18.79,64800.0,15.3761,15.3842,15.3597,15.3842,64800.0
2013-08-26 15:00:00,18.79,18.8,18.74,18.78,111400.0,15.3842,15.3924,15.3433,15.3761,111400.0
2013-08-26 15:30:00,18.79,18.8,18.74,18.77,127200.0,15.3842,15.3924,15.3433,15.3679,127200.0
2013-08-27 09:30:00,18.59,18.61,18.51,18.51,44900.0,15.2205,15.2369,15.155,15.155,44900.0
2013-08-27 10:00:00,18.52,18.55,18.45,18.48,257400.0,15.1632,15.1877,15.1059,15.1304,257400.0
2013-08-27 10:30:00,18.49,18.54,18.44,18.54,61100.0,15.1386,15.1796,15.0977,15.1796,61100.0
2013-08-27 11:00:00,18.54,18.56,18.48,18.55,75800.0,15.1796,15.1959,15.1304,15.1877,75800.0
2013-08-27 11:30:00,18.55,18.59,18.55,18.58,30200.0,15.1877,15.2205,15.1877,15.2123,30200.0
2013-08-27 12:00:00,18.59,18.59,18.54,18.57,31200.0,15.2205,15.2205,15.1796,15.2041,31200.0
2013-08-27 12:30:00,18.56,18.6,18.54,18.56,33700.0,15.1959,15.2287,15.1796,15.1959,33700.0
2013-08-27 13:00:00,18.56,18.58,18.51,18.52,25200.0,15.1959,15.2123,15.155,15.1632,25200.0
2013-08-27 13:30:00,18.53,18.57,18.52,18.55,30400.0,15.1714,15.2041,15.1632,15.1877,30400.0
2013-08-27 14:00:00,18.54,18.54,18.46,18.48,33500.0,15.1796,15.1796,15.1141,15.1304,33500.0
2013-08-27 14:30:00,18.48,18.51,18.46,18.48,45500.0,15.1304,15.155,15.1141,15.1304,45500.0
2013-08-27 15:00:00,18.48,18.51,18.46,18.5,62500.0,15.1304,15.155,15.1141,15.1468,62500.0
2013-08-27 15:30:00,18.5,18.5,18.46,18.47,121500.0,15.1468,15.1468,15.1141,15.1222,121500.0
2013-08-28 09:30:00,18.45,18.53,18.41,18.41,31800.0,15.1059,15.1714,15.0731,15.0731,31800.0
2013-08-28 10:00:00,18.43,18.48,18.37,18.47,52500.0,15.0895,15.1304,15.0404,15.1222,52500.0
2013-08-28 10:30:00,18.46,18.51,18.45,18.47,30800.0,15.1141,15.155,15.1059,15.1222,30800.0
2013-08-28 11:00:00,18.46,18.46,18.43,18.44,60300.0,15.1141,15.1141,15.0895,15.0977,60300.0
2013-08-28 11:30:00,18.44,18.46,18.41,18.45,23800.0,15.0977,15.1141,15.0731,15.1059,23800.0
2013-08-28 12:00:00,18.45,18.45,18.42,18.45,20900.0,15.1059,15.1059,15.0813,15.1059,20900.0
2013-08-28 12:30:00,18.45,18.47,18.44,18.46,22000.0,15.1059,15.1222,15.0977,15.1141,22000.0
2013-08-28 13:00:00,18.46,18.47,18.43,18.44,19600.0,15.1141,15.1222,15.0895,15.0977,19600.0
2013-08-28 13:30:00,18.45,18.45,18.43,18.44,13800.0,15.1059,15.1059,15.0895,15.0977,13800.0
2013-08-28 14:00:00,18.45,18.46,18.41,18.44,35600.0,15.1059,15.1141,15.0731,15.0977,35600.0
2013-08-28 14:30:00,18.43,18.43,18.38,18.41,24700.0,15.0895,15.0895,15.0486,15.0731,24700.0
2013-08-28 15:00:00,18.41,18.44,18.4,18.43,55100.0,15.0731,15.0977,15.0649,15.0895,55100.0
2013-08-28 15:30:00,18.44,18.45,18.42,18.42,126800.0,15.0977,15.1059,15.0813,15.0813,126800.0
2013-08-29 09:30:00,18.41,18.6,18.37,18.55,20600.0,15.0731,15.2287,15.0404,15.1877,20600.0
2013-08-29 10:00:00,18.55,18.55,18.47,18.47,18700.0,15.1877,15.1877,15.1222,15.1222,18700.0
2013-08-29 10:30:00,18.47,18.55,18.46,18.54,25500.0,15.1222,15.1877,15.1141,15.1796,25500.0
2013-08-29 11:00:00,18.54,18.54,18.51,18.53,28700.0,15.1796,15.1796,15.155,15.1714,28700.0
2013-08-29 11:30:00,18.53,18.54,18.52,18.54,9700.0,15.1714,15.1796,15.1632,15.1796,9700.0
2013-08-29 12:00:00,18.54,18.55,18.48,18.51,31600.0,15.1796,15.1877,15.1304,15.155,31600.0
2013-08-29 12:30:00,18.52,18.52,18.48,18.5,11200.0,15.1632,15.1632,15.1304,15.1468,11200.0
2013-08-29 13:00:00,18.5,18.53,18.46,18.48,28800.0,15.1468,15.1714,15.1141,15.1304,28800.0
2013-08-29 13:30:00,18.48,18.48,18.45,18.45,12300.0,15.1304,15.1304,15.1059,15.1059,12300.0
2013-08-29 14:00:00,18.45,18.49,18.44,18.46,29000.0,15.1059,15.1386,15.0977,15.1141,29000.0
2013-08-29 14:30:00,18.46,18.48,18.45,18.48,18100.0,15.1141,15.1304,15.1059,15.1304,18100.0
2013-08-29 15:00:00,18.47,18.47,18.44,18.45,46700.0,15.1222,15.1222,15.0977,15.1059,46700.0
2013-08-29 15:30:00,18.44,18.46,18.41,18.45,107300.0,15.0977,15.1141,15.0731,15.1059,107300.0
2013-08-30 09:30:00,18.48,18.48,18.32,18.32,35400.0,15.1304,15.1304,14.9994,14.9994,35400.0
2013-08-30 10:00:00,18.32,18.34,18.27,18.27,38700.0,14.9994,15.0158,14.9585,14.9585,38700.0
2013-08-30 10:30:00,18.27,18.29,18.21,18.21,42400.0,14.9585,14.9749,14.9094,14.9094,42400.0
2013-08-30 11:00:00,18.21,18.24,18.19,18.19,33300.0,14.9094,14.9339,14.893,14.893,33300.0
2013-08-30 11:30:00,18.19,18.22,18.15,18.17,35900.0,14.893,14.9176,14.8602,14.8766,35900.0
2013-08-30 12:00:00,18.17,18.21,18.17,18.17,30100.0,14.8766,14.9094,14.8766,14.8766,30100.0
2013-08-30 12:30:00,18.17,18.18,18.14,18.17,30500.0,14.8766,14.8848,14.8521,14.8766,30500.0
2013-08-30 13:00:00,18.16,18.2,18.1,18.12,66600.0,14.8684,14.9012,14.8193,14.8357,66600.0
2013-08-30 13:30:00,18.13,18.13,18.08,18.1,48500.0,14.8439,14.8439,14.8029,14.8193,48500.0
2013-08-30 14:00:00,18.1,18.1,18.08,18.08,30600.0,14.8193,14.8193,14.8029,14.8029,30600.0
2013-08-30 14:30:00,18.08,18.09,18.05,18.07,60800.0,14.8029,14.8111,14.7784,14.7947,60800.0
2013-08-30 15:00:00,18.07,18.12,18.06,18.12,111700.0,14.7947,14.8357,14.7866,14.8357,111700.0
2013-08-30 15:30:00,18.12,18.12,18.07,18.07,279500.0,14.8357,14.8357,14.7947,14.7947,279500.0
2013-09-03 09:30:00,18.3,18.4,18.18,18.19,73300.0,14.9831,15.0649,14.8848,14.893,73300.0
2013-09-03 10:00:00,18.2,18.24,18.09,18.12,95200.0,14.9012,14.9339,14.8111,14.8357,95200.0
2013-09-03 10:30:00,18.12,18.32,18.11,18.31,98900.0,14.8357,14.9994,14.8275,14.9912,98900.0
2013-09-03 11:00:00,18.31,18.32,18.14,18.14,118600.0,14.9912,14.9994,14.8521,14.8521,118600.0
2013-09-03 11:30:00,18.14,18.21,18.14,18.19,98500.0,14.8521,14.9094,14.8521,14.893,98500.0
2013-09-03 12:00:00,18.18,18.19,18.15,18.17,82600.0,14.8848,14.893,14.8602,14.8766,82600.0
2013-09-03 12:30:00,18.18,18.2,18.13,18.16,56700.0,14.8848,14.9012,14.8439,14.8684,56700.0
2013-09-03 13:00:00,18.15,18.16,18.09,18.1,71800.0,14.8602,14.8684,14.8111,14.8193,71800.0
2013-09-03 13:30:00,18.09,18.1,18.0,18.02,87600.0,14.8111,14.8193,14.7374,14.7538,87600.0
2013-09-03 14:00:00,18.02,18.05,17.94,17.98,124500.0,14.7538,14.7784,14.6883,14.7211,124500.0
2013-09-03 14:30:00,17.99,17.99,17.91,17.98,140300.0,14.7292,14.7292,14.6637,14.7211,140300.0
2013-09-03 15:00:00,17.99,18.13,17.98,18.07,125700.0,14.7292,14.8439,14.7211,14.7947,125700.0
2013-09-03 15:30:00,18.08,18.17,18.05,18.07,690800.0,14.8029,14.8766,14.7784,14.7947,690800.0
2013-09-04 09:30:00,18.03,18.07,17.88,18.05,62100.0,14.762,14.7947,14.6392,14.7784,62100.0
2013-09-04 10:00:00,18.05,18.14,18.05,18.1,48900.0,14.7784,14.8521,14.7784,14.8193,48900.0
2013-09-04 10:30:00,18.09,18.14,18.05,18.08,66000.0,14.8111,14.8521,14.7784,14.8029,66000.0
2013-09-04 11:00:00,18.08,18.14,18.07,18.1,91400.0,14.8029,14.8521,14.7947,14.8193,91400.0
2013-09-04 11:30:00,18.11,18.21,18.1,18.21,32400.0,14.8275,14.9094,14.8193,14.9094,32400.0
2013-09-04 12:00:00,18.21,18.26,18.21,18.25,55100.0,14.9094,14.9503,14.9094,14.9421,55100.0
2013-09-04 12:30:00,18.25,18.27,18.22,18.24,56400.0,14.9421,14.9585,14.9176,14.9339,56400.0
2013-09-04 13:00:00,18.23,18.28,18.23,18.28,51200.0,14.9257,14.9667,14.9257,14.9667,51200.0
2013-09-04 13:30:00,18.28,18.28,18.23,18.24,69500.0,14.9667,14.9667,14.9257,14.9339,69500.0
2013-09-04 14:00:00,18.23,18.25,18.22,18.24,44200.0,14.9257,14.9421,14.9176,14.9339,44200.0
2013-09-04 14:30:00,18.23,18.23,18.22,18.23,59900.0,14.9257,14.9257,14.9176,14.9257,59900.0
2013-09-04 15:00:00,18.23,18.23,18.21,18.23,191300.0,14.9257,14.9257,14.9094,14.9257,191300.0
2013-09-04 15:30:00,18.22,18.26,18.22,18.23,293300.0,14.9176,14.9503,14.9176,14.9257,293300.0
2013-09-05 09:30:00,18.28,18.36,18.21,18.22,35300.0,14.9667,15.0322,14.9094,14.9176,35300.0
2013-09-05 10:00:00,18.23,18.27,18.2,18.26,86300.0,14.9257,14.9585,14.9012,14.9503,86300.0
2013-09-05 10:30:00,18.25,18.26,18.16,18.16,55100.0,14.9421,14.9503,14.8684,14.8684,55100.0
2013-09-05 11:00:00,18.17,18.22,18.16,18.2,58300.0,14.8766,14.9176,14.8684,14.9012,58300.0
2013-09-05 11:30:00,18.2,18.23,18.19,18.22,36700.0,14.9012,14.9257,14.893,14.9176,36700.0
2013-09-05 12:00:00,18.21,18.23,18.19,18.21,31600.0,14.9094,14.9257,14.893,14.9094,31600.0
2013-09-05 12:30:00,18.2,18.22,18.19,18.21,23600.0,14.9012,14.9176,14.893,14.9094,23600.0
2013-09-05 13:00:00,18.21,18.22,18.19,18.21,23800.0,14.9094,14.9176,14.893,14.9094,23800.0
2013-09-05 13:30:00,18.21,18.24,18.2,18.21,32300.0,14.9094,14.9339,14.9012,14.9094,32300.0
2013-09-05 14:00:00,18.21,18.21,18.2,18.21,21200.0,14.9094,14.9094,14.9012,14.9094,21200.0
2013-09-05 14:30:00,18.21,18.25,18.2,18.22,117100.0,14.9094,14.9421,14.9012,14.9176,117100.0
2013-09-05 15:00:00,18.22,18.23,18.18,18.19,68300.0,14.9176,14.9257,14.8848,14.893,68300.0
2013-09-05 15:30:00,18.19,18.21,18.14,18.15,229500.0,14.893,14.9094,14.8521,14.8602,229500.0
2013-09-06 09:30:00,18.26,18.26,17.95,17.99,72200.0,14.9503,14.9503,14.6965,14.7292,72200.0
2013-09-06 10:00:00,17.98,18.03,17.88,18.01,98800.0,14.7211,14.762,14.6392,14.7456,98800.0
2013-09-06 10:30:00,18.02,18.14,18.02,18.13,84400.0,14.7538,14.8521,14.7538,14.8439,84400.0
2013-09-06 11:00:00,18.14,18.17,18.07,18.1,76400.0,14.8521,14.8766,14.7947,14.8193,76400.0
2013-09-06 11:30:00,18.1,18.21,18.08,18.21,55100.0,14.8193,14.9094,14.8029,14.9094,55100.0
2013-09-06 12:00:00,18.21,18.21,18.17,18.19,31700.0,14.9094,14.9094,14.8766,14.893,31700.0
2013-09-06 12:30:00,18.19,18.21,18.17,18.21,19500.0,14.893,14.9094,14.8766,14.9094,19500.0
2013-09-06 13:00:00,18.21,18.22,18.16,18.18,20400.0,14.9094,14.9176,14.8684,14.8848,20400.0
2013-09-06 13:30:00,18.18,18.23,18.17,18.2,19900.0,14.8848,14.9257,14.8766,14.9012,19900.0
2013-09-06 14:00:00,18.2,18.22,18.18,18.2,21500.0,14.9012,14.9176,14.8848,14.9012,21500.0
2013-09-06 14:30:00,18.21,18.21,18.17,18.18,41600.0,14.9094,14.9094,14.8766,14.8848,41600.0
2013-09-06 15:00:00,18.18,18.2,18.14,18.16,80700.0,14.8848,14.9012,14.8521,14.8684,80700.0
2013-09-06 15:30:00,18.16,18.17,18.1,18.12,139700.0,14.8684,14.8766,14.8193,14.8357,139700.0
2013-09-09 09:30:00,18.12,18.26,18.04,18.23,69000.0,14.8357,14.9503,14.7702,14.9257,69000.0
2013-09-09 10:00:00,18.24,18.27,18.23,18.23,44500.0,14.9339,14.9585,14.9257,14.9257,44500.0
2013-09-09 10:30:00,18.23,18.29,18.22,18.27,36100.0,14.9257,14.9749,14.9176,14.9585,36100.0
2013-09-09 11:00:00,18.27,18.28,18.23,18.25,49900.0,14.9585,14.9667,14.9257,14.9421,49900.0
2013-09-09 11:30:00,18.24,18.26,18.23,18.24,32200.0,14.9339,14.9503,14.9257,14.9339,32200.0
2013-09-09 12:00:00,18.23,18.26,18.23,18.24,21900.0,14.9257,14.9503,14.9257,14.9339,21900.0
2013-09-09 12:30:00,18.25,18.25,18.21,18.24,9000.0,14.9421,14.9421,14.9094,14.9339,9000.0
2013-09-09 13:00:00,18.23,18.25,18.23,18.23,20300.0,14.9257,14.9421,14.9257,14.9257,20300.0
2013-09-09 13:30:00,18.23,18.25,18.23,18.25,20600.0,14.9257,14.9421,14.9257,14.9421,20600.0
2013-09-09 14:00:00,18.25,18.29,18.25,18.29,60600.0,14.9421,14.9749,14.9421,14.9749,60600.0
2013-09-09 14:30:00,18.28,18.3,18.27,18.27,25400.0,14.9667,14.9831,14.9585,14.9585,25400.0
2013-09-09 15:00:00,18.27,18.28,18.24,18.26,49100.0,14.9585,14.9667,14.9339,14.9503,49100.0
2013-09-09 15:30:00,18.26,18.28,18.25,18.28,143900.0,14.9503,14.9667,14.9421,14.9667,143900.0
2013-09-10 09:30:00,18.3,18.41,18.25,18.33,40000.0,14.9831,15.0731,14.9421,15.0076,40000.0
2013-09-10 10:00:00,18.33,18.41,18.33,18.4,49500.0,15.0076,15.0731,15.0076,15.0649,49500.0
2013-09-10 10:30:00,18.4,18.41,18.36,18.4,64600.0,15.0649,15.0731,15.0322,15.0649,64600.0
2013-09-10 11:00:00,18.4,18.41,18.38,18.4,56300.0,15.0649,15.0731,15.0486,15.0649,56300.0
2013-09-10 11:30:00,18.39,18.39,18.35,18.37,56300.0,15.0567,15.0567,15.024,15.0404,56300.0
2013-09-10 12:00:00,18.37,18.41,18.36,18.36,60100.0,15.0404,15.0731,15.0322,15.0322,60100.0
2013-09-10 12:30:00,18.37,18.5,18.37,18.46,79600.0,15.0404,15.1468,15.0404,15.1141,79600.0
2013-09-10 13:00:00,18.46,18.46,18.44,18.45,30300.0,15.1141,15.1141,15.0977,15.1059,30300.0
2013-09-10 13:30:00,18.45,18.47,18.44,18.46,27600.0,15.1059,15.1222,15.0977,15.1141,27600.0
2013-09-10 14:00:00,18.45,18.47,18.43,18.47,58100.0,15.1059,15.1222,15.0895,15.1222,58100.0
2013-09-10 14:30:00,18.47,18.47,18.44,18.46,35200.0,15.1222,15.1222,15.0977,15.1141,35200.0
2013-09-10 15:00:00,18.46,18.46,18.44,18.45,56900.0,15.1141,15.1141,15.0977,15.1059,56900.0
2013-09-10 15:30:00,18.45,18.46,18.41,18.46,269800.0,15.1059,15.1141,15.0731,15.1141,269800.0
2013-09-11 09:30:00,18.33,18.51,18.26,18.41,47300.0,15.0645,15.2124,15.007,15.1302,47300.0
2013-09-11 10:00:00,18.41,18.43,18.34,18.35,38200.0,15.1302,15.1467,15.0727,15.0809,38200.0
2013-09-11 10:30:00,18.34,18.37,18.31,18.32,28800.0,15.0727,15.0974,15.0481,15.0563,28800.0
2013-09-11 11:00:00,18.33,18.34,18.29,18.29,42900.0,15.0645,15.0727,15.0316,15.0316,42900.0
2013-09-11 11:30:00,18.29,18.35,18.28,18.35,46000.0,15.0316,15.0809,15.0234,15.0809,46000.0
2013-09-11 12:00:00,18.35,18.37,18.34,18.37,58500.0,15.0809,15.0974,15.0727,15.0974,58500.0
2013-09-11 12:30:00,18.37,18.42,18.37,18.42,36500.0,15.0974,15.1385,15.0974,15.1385,36500.0
2013-09-11 13:00:00,18.42,18.42,18.38,18.39,37000.0,15.1385,15.1385,15.1056,15.1138,37000.0
2013-09-11 13:30:00,18.4,18.43,18.39,18.43,197600.0,15.122,15.1467,15.1138,15.1467,197600.0
2013-09-11 14:00:00,18.43,18.43,18.4,18.42,294300.0,15.1467,15.1467,15.122,15.1385,294300.0
2013-09-11 14:30:00,18.42,18.45,18.4,18.44,80900.0,15.1385,15.1631,15.122,15.1549,80900.0
2013-09-11 15:00:00,18.45,18.47,18.44,18.46,53600.0,15.1631,15.1796,15.1549,15.1713,53600.0
2013-09-11 15:30:00,18.45,18.48,18.44,18.48,146100.0,15.1631,15.1878,15.1549,15.1878,146100.0
2013-09-12 09:30:00,18.54,18.6,18.43,18.49,35500.0,15.2371,15.2864,15.1467,15.196,35500.0
2013-09-12 10:00:00,18.5,18.53,18.47,18.53,67300.0,15.2042,15.2289,15.1796,15.2289,67300.0
2013-09-12 10:30:00,18.53,18.6,18.52,18.52,48500.0,15.2289,15.2864,15.2207,15.2207,48500.0
2013-09-12 11:00:00,18.52,18.55,18.48,18.48,43100.0,15.2207,15.2453,15.1878,15.1878,43100.0
2013-09-12 11:30:00,18.48,18.49,18.41,18.43,71800.0,15.1878,15.196,15.1302,15.1467,71800.0
2013-09-12 12:00:00,18.42,18.43,18.4,18.41,65900.0,15.1385,15.1467,15.122,15.1302,65900.0
2013-09-12 12:30:00,18.41,18.43,18.4,18.43,29500.0,15.1302,15.1467,15.122,15.1467,29500.0
2013-09-12 13:00:00,18.43,18.45,18.42,18.45,35100.0,15.1467,15.1631,15.1385,15.1631,35100.0
2013-09-12 13:30:00,18.44,18.46,18.41,18.44,36300.0,15.1549,15.1713,15.1302,15.1549,36300.0
2013-09-12 14:00:00,18.44,18.45,18.41,18.41,41400.0,15.1549,15.1631,15.1302,15.1302,41400.0
2013-09-12 14:30:00,18.41,18.43,18.4,18.41,58300.0,15.1302,15.1467,15.122,15.1302,58300.0
2013-09-12 15:00:00,18.41,18.42,18.39,18.41,72300.0,15.1302,15.1385,15.1138,15.1302,72300.0
2013-09-12 15:30:00,18.41,18.42,18.4,18.41,157100.0,15.1302,15.1385,15.122,15.1302,157100.0
2013-09-13 09:30:00,18.49,18.5,18.46,18.5,28000.0,15.196,15.2042,15.1713,15.2042,28000.0
2013-09-13 10:00:00,18.5,18.51,18.38,18.41,34900.0,15.2042,15.2124,15.1056,15.1302,34900.0
2013-09-13 10:30:00,18.4,18.44,18.38,18.41,77100.0,15.122,15.1549,15.1056,15.1302,77100.0
2013-09-13 11:00:00,18.41,18.42,18.39,18.39,30800.0,15.1302,15.1385,15.1138,15.1138,30800.0
2013-09-13 11:30:00,18.4,18.42,18.39,18.42,7900.0,15.122,15.1385,15.1138,15.1385,7900.0
2013-09-13 12:00:00,18.43,18.44,18.4,18.4,16500.0,15.1467,15.1549,15.122,15.122,16500.0
2013-09-13 12:30:00,18.41,18.43,18.39,18.42,23800.0,15.1302,15.1467,15.1138,15.1385,23800.0
2013-09-13 13:00:00,18.41,18.43,18.39,18.43,16700.0,15.1302,15.1467,15.1138,15.1467,16700.0
2013-09-13 13:30:00,18.43,18.44,18.41,18.43,15400.0,15.1467,15.1549,15.1302,15.1467,15400.0
2013-09-13 14:00:00,18.43,18.44,18.41,18.43,22500.0,15.1467,15.1549,15.1302,15.1467,22500.0
2013-09-13 14:30:00,18.43,18.45,18.42,18.42,19500.0,15.1467,15.1631,15.1385,15.1385,19500.0
2013-09-13 15:00:00,18.43,18.44,18.42,18.44,21200.0,15.1467,15.1549,15.1385,15.1549,21200.0
2013-09-13 15:30:00,18.44,18.44,18.4,18.43,95300.0,15.1549,15.1549,15.122,15.1467,95300.0
2013-09-16 09:30:00,18.7,18.71,18.55,18.57,52600.0,15.3686,15.3768,15.2453,15.2617,52600.0
2013-09-16 10:00:00,18.57,18.61,18.55,18.57,34200.0,15.2617,15.2946,15.2453,15.2617,34200.0
2013-09-16 10:30:00,18.57,18.6,18.55,18.57,55100.0,15.2617,15.2864,15.2453,15.2617,55100.0
2013-09-16 11:00:00,18.56,18.58,18.52,18.57,67200.0,15.2535,15.27,15.2207,15.2617,67200.0
2013-09-16 11:30:00,18.57,18.58,18.53,18.54,28400.0,15.2617,15.27,15.2289,15.2371,28400.0
2013-09-16 12:00:00,18.54,18.56,18.48,18.55,55400.0,15.2371,15.2535,15.1878,15.2453,55400.0
2013-09-16 12:30:00,18.55,18.55,18.51,18.52,21500.0,15.2453,15.2453,15.2124,15.2207,21500.0
2013-09-16 13:00:00,18.52,18.53,18.51,18.52,14400.0,15.2207,15.2289,15.2124,15.2207,14400.0
2013-09-16 13:30:00,18.51,18.51,18.44,18.47,47500.0,15.2124,15.2124,15.1549,15.1796,47500.0
2013-09-16 14:00:00,18.48,18.49,18.42,18.43,67500.0,15.1878,15.196,15.1385,15.1467,67500.0
2013-09-16 14:30:00,18.42,18.46,18.42,18.45,63500.0,15.1385,15.1713,15.1385,15.1631,63500.0
2013-09-16 15:00:00,18.45,18.46,18.44,18.46,35200.0,15.1631,15.1713,15.1549,15.1713,35200.0
2013-09-16 15:30:00,18.46,18.46,18.38,18.4,163400.0,15.1713,15.1713,15.1056,15.122,163400.0
2013-09-17 09:30:00,18.42,18.42,18.3,18.34,60600.0,15.1385,15.1385,15.0398,15.0727,60600.0
2013-09-17 10:00:00,18.35,18.42,18.34,18.42,52700.0,15.0809,15.1385,15.0727,15.1385,52700.0
2013-09-17 10:30:00,18.42,18.46,18.42,18.43,32900.0,15.1385,15.1713,15.1385,15.1467,32900.0
2013-09-17 11:00:00,18.43,18.44,18.38,18.38,64400.0,15.1467,15.1549,15.1056,15.1056,64400.0
2013-09-17 11:30:00,18.38,18.39,18.37,18.38,42600.0,15.1056,15.1138,15.0974,15.1056,42600.0
2013-09-17 12:00:00,18.38,18.38,18.36,18.37,34300.0,15.1056,15.1056,15.0892,15.0974,34300.0
2013-09-17 12:30:00,18.38,18.39,18.36,18.38,31700.0,15.1056,15.1138,15.0892,15.1056,31700.0
2013-09-17 13:00:00,18.38,18.39,18.36,18.37,56700.0,15.1056,15.1138,15.0892,15.0974,56700.0
2013-09-17 13:30:00,18.37,18.41,18.36,18.41,58200.0,15.0974,15.1302,15.0892,15.1302,58200.0
2013-09-17 14:00:00,18.41,18.49,18.41,18.48,38300.0,15.1302,15.196,15.1302,15.1878,38300.0
2013-09-17 14:30:00,18.47,18.48,18.47,18.47,45000.0,15.1796,15.1878,15.1796,15.1796,45000.0
2013-09-17 15:00:00,18.47,18.49,18.47,18.48,59500.0,15.1796,15.196,15.1796,15.1878,59500.0
2013-09-17 15:30:00,18.47,18.49,18.46,18.46,179500.0,15.1796,15.196,15.1713,15.1713,179500.0
2013-09-18 09:30:00,18.47,18.52,18.35,18.36,43400.0,15.1796,15.2207,15.0809,15.0892,43400.0
2013-09-18 10:00:00,18.36,18.38,18.31,18.37,66000.0,15.0892,15.1056,15.0481,15.0974,66000.0
2013-09-18 10:30:00,18.37,18.41,18.37,18.4,19100.0,15.0974,15.1302,15.0974,15.122,19100.0
2013-09-18 11:00:00,18.41,18.43,18.39,18.43,44700.0,15.1302,15.1467,15.1138,15.1467,44700.0
2013-09-18 11:30:00,18.43,18.43,18.37,18.38,57500.0,15.1467,15.1467,15.0974,15.1056,57500.0
2013-09-18 12:00:00,18.38,18.4,18.37,18.38,67600.0,15.1056,15.122,15.0974,15.1056,67600.0
2013-09-18 12:30:00,18.38,18.41,18.38,18.4,63900.0,15.1056,15.1302,15.1056,15.122,63900.0
2013-09-18 13:00:00,18.41,18.42,18.4,18.42,29200.0,15.1302,15.1385,15.122,15.1385,29200.0
2013-09-18 13:30:00,18.42,18.42,18.39,18.39,48300.0,15.1385,15.1385,15.1138,15.1138,48300.0
2013-09-18 14:00:00,18.4,18.57,18.4,18.53,67100.0,15.122,15.2617,15.122,15.2289,67100.0
2013-09-18 14:30:00,18.53,18.58,18.5,18.58,64500.0,15.2289,15.27,15.2042,15.27,64500.0
2013-09-18 15:00:00,18.58,18.59,18.56,18.58,81100.0,15.27,15.2782,15.2535,15.27,81100.0
2013-09-18 15:30:00,18.58,18.59,18.55,18.56,278300.0,15.27,15.2782,15.2453,15.2535,278300.0
2013-09-19 09:30:00,18.61,18.65,18.56,18.57,45400.0,15.2946,15.3275,15.2535,15.2617,45400.0
2013-09-19 10:00:00,18.58,18.6,18.57,18.57,65100.0,15.27,15.2864,15.2617,15.2617,65100.0
2013-09-19 10:30:00,18.57,18.62,18.56,18.61,57400.0,15.2617,15.3028,15.2535,15.2946,57400.0
2013-09-19 11:00:00,18.61,18.72,18.59,18.71,118200.0,15.2946,15.385,15.2782,15.3768,118200.0
2013-09-19 11:30:00,18.71,18.78,18.68,18.77,150300.0,15.3768,15.4343,15.3521,15.4261,150300.0
2013-09-19 12:00:00,18.77,18.84,18.72,18.73,358400.0,15.4261,15.4836,15.385,15.3932,358400.0
2013-09-19 12:30:00,18.72,18.72,18.67,18.69,49900.0,15.385,15.385,15.3439,15.3604,49900.0
2013-09-19 13:00:00,18.68,18.7,18.66,18.67,53000.0,15.3521,15.3686,15.3357,15.3439,53000.0
2013-09-19 13:30:00,18.67,18.68,18.65,18.66,24700.0,15.3439,15.3521,15.3275,15.3357,24700.0
2013-09-19 14:00:00,18.65,18.7,18.63,18.67,73000.0,15.3275,15.3686,15.3111,15.3439,73000.0
2013-09-19 14:30:00,18.68,18.69,18.65,18.67,75400.0,15.3521,15.3604,15.3275,15.3439,75400.0
2013-09-19 15:00:00,18.66,18.71,18.66,18.66,181000.0,15.3357,15.3768,15.3357,15.3357,181000.0
2013-09-19 15:30:00,18.66,18.7,18.65,18.66,220400.0,15.3357,15.3686,15.3275,15.3357,220400.0
2013-09-20 09:30:00,18.69,18.73,18.61,18.62,210400.0,15.3604,15.3932,15.2946,15.3028,210400.0
2013-09-20 10:00:00,18.62,18.87,18.61,18.87,222900.0,15.3028,15.5083,15.2946,15.5083,222900.0
2013-09-20 10:30:00,18.87,18.88,18.77,18.82,152500.0,15.5083,15.5165,15.4261,15.4672,152500.0
2013-09-20 11:00:00,18.81,18.81,18.73,18.74,76200.0,15.459,15.459,15.3932,15.4015,76200.0
2013-09-20 11:30:00,18.74,18.79,18.72,18.76,89800.0,15.4015,15.4426,15.385,15.4179,89800.0
2013-09-20 12:00:00,18.77,18.88,18.77,18.87,112800.0,15.4261,15.5165,15.4261,15.5083,112800.0
2013-09-20 12:30:00,18.87,18.87,18.76,18.79,37900.0,15.5083,15.5083,15.4179,15.4426,37900.0
2013-09-20 13:00:00,18.79,18.8,18.74,18.76,22900.0,15.4426,15.4508,15.4015,15.4179,22900.0
2013-09-20 13:30:00,18.76,18.81,18.75,18.75,499400.0,15.4179,15.459,15.4097,15.4097,499400.0
2013-09-20 14:00:00,18.75,18.8,18.75,18.8,47300.0,15.4097,15.4508,15.4097,15.4508,47300.0
2013-09-20 14:30:00,18.8,18.8,18.7,18.71,33900.0,15.4508,15.4508,15.3686,15.3768,33900.0
2013-09-20 15:00:00,18.71,18.71,18.68,18.69,38300.0,15.3768,15.3768,15.3521,15.3604,38300.0
2013-09-20 15:30:00,18.68,18.71,18.63,18.65,232300.0,15.3521,15.3768,15.3111,15.3275,232300.0
2013-09-23 09:30:00,18.62,18.64,18.5,18.55,42700.0,15.3028,15.3193,15.2042,15.2453,42700.0
2013-09-23 10:00:00,18.54,18.54,18.44,18.45,95700.0,15.2371,15.2371,15.1549,15.1631,95700.0
2013-09-23 10:30:00,18.45,18.49,18.43,18.45,118500.0,15.1631,15.196,15.1467,15.1631,118500.0
2013-09-23 11:00:00,18.45,18.48,18.42,18.48,62600.0,15.1631,15.1878,15.1385,15.1878,62600.0
2013-09-23 11:30:00,18.48,18.51,18.48,18.51,54000.0,15.1878,15.2124,15.1878,15.2124,54000.0
2013-09-23 12:00:00,18.51,18.52,18.47,18.47,23200.0,15.2124,15.2207,15.1796,15.1796,23200.0
2013-09-23 12:30:00,18.47,18.55,18.47,18.55,24300.0,15.1796,15.2453,15.1796,15.2453,24300.0
2013-09-23 13:00:00,18.55,18.57,18.51,18.57,33500.0,15.2453,15.2617,15.2124,15.2617,33500.0
2013-09-23 13:30:00,18.57,18.59,18.53,18.57,25500.0,15.2617,15.2782,15.2289,15.2617,25500.0
2013-09-23 14:00:00,18.58,18.6,18.57,18.57,31600.0,15.27,15.2864,15.2617,15.2617,31600.0
2013-09-23 14:30:00,18.58,18.59,18.55,18.57,47400.0,15.27,15.2782,15.2453,15.2617,47400.0
2013-09-23 15:00:00,18.58,18.6,18.56,18.58,53600.0,15.27,15.2864,15.2535,15.27,53600.0
2013-09-23 15:30:00,18.57,18.59,18.55,18.56,167400.0,15.2617,15.2782,15.2453,15.2535,167400.0
2013-09-24 09:30:00,18.54,18.57,18.46,18.52,14900.0,15.2371,15.2617,15.1713,15.2207,14900.0
2013-09-24 10:00:00,18.51,18.51,18.46,18.47,30400.0,15.2124,15.2124,15.1713,15.1796,30400.0
2013-09-24 10:30:00,18.47,18.56,18.46,18.53,34200.0,15.1796,15.2535,15.1713,15.2289,34200.0
2013-09-24 11:00:00,18.53,18.61,18.53,18.6,42700.0,15.2289,15.2946,15.2289,15.2864,42700.0
2013-09-24 11:30:00,18.59,18.63,18.59,18.62,39500.0,15.2782,15.3111,15.2782,15.3028,39500.0
2013-09-24 12:00:00,18.61,18.63,18.6,18.63,21100.0,15.2946,15.3111,15.2864,15.3111,21100.0
2013-09-24 12:30:00,18.63,18.65,18.63,18.65,22500.0,15.3111,15.3275,15.3111,15.3275,22500.0
2013-09-24 13:00:00,18.65,18.71,18.64,18.7,30200.0,15.3275,15.3768,15.3193,15.3686,30200.0
2013-09-24 13:30:00,18.69,18.71,18.66,18.67,25200.0,15.3604,15.3768,15.3357,15.3439,25200.0
2013-09-24 14:00:00,18.68,18.68,18.61,18.62,19500.0,15.3521,15.3521,15.2946,15.3028,19500.0
2013-09-24 14:30:00,18.61,18.64,18.6,18.6,62300.0,15.2946,15.3193,15.2864,15.2864,62300.0
2013-09-24 15:00:00,18.6,18.61,18.56,18.59,95600.0,15.2864,15.2946,15.2535,15.2782,95600.0
2013-09-24 15:30:00,18.6,18.61,18.51,18.52,176700.0,15.2864,15.2946,15.2124,15.2207,176700.0
2013-09-25 09:30:00,18.57,18.57,18.48,18.5,23300.0,15.2617,15.2617,15.1878,15.2042,23300.0
2013-09-25 10:00:00,18.5,18.63,18.49,18.62,50900.0,15.2042,15.3111,15.196,15.3028,50900.0
2013-09-25 10:30:00,18.62,18.63,18.6,18.62,44500.0,15.3028,15.3111,15.2864,15.3028,44500.0
2013-09-25 11:00:00,18.62,18.68,18.61,18.68,48300.0,15.3028,15.3521,15.2946,15.3521,48300.0
2013-09-25 11:30:00,18.68,18.71,18.65,18.7,20100.0,15.3521,15.3768,15.3275,15.3686,20100.0
2013-09-25 12:00:00,18.7,18.7,18.62,18.64,34800.0,15.3686,15.3686,15.3028,15.3193,34800.0
2013-09-25 12:30:00,18.64,18.68,18.64,18.67,50200.0,15.3193,15.3521,15.3193,15.3439,50200.0
2013-09-25 13:00:00,18.66,18.71,18.66,18.67,36100.0,15.3357,15.3768,15.3357,15.3439,36100.0
2013-09-25 13:30:00,18.67,18.68,18.6,18.66,48400.0,15.3439,15.3521,15.2864,15.3357,48400.0
2013-09-25 14:00:00,18.66,18.71,18.65,18.69,91300.0,15.3357,15.3768,15.3275,15.3604,91300.0
2013-09-25 14:30:00,18.69,18.69,18.62,18.64,60500.0,15.3604,15.3604,15.3028,15.3193,60500.0
2013-09-25 15:00:00,18.66,18.7,18.65,18.68,66000.0,15.3357,15.3686,15.3275,15.3521,66000.0
2013-09-25 15:30:00,18.68,18.71,18.66,18.68,246500.0,15.3521,15.3768,15.3357,15.3521,246500.0
2013-09-26 09:30:00,18.65,18.83,18.65,18.76,23100.0,15.3275,15.4754,15.3275,15.4179,23100.0
2013-09-26 10:00:00,18.76,18.79,18.71,18.75,35600.0,15.4179,15.4426,15.3768,15.4097,35600.0
2013-09-26 10:30:00,18.74,18.75,18.66,18.68,40500.0,15.4015,15.4097,15.3357,15.3521,40500.0
2013-09-26 11:00:00,18.67,18.75,18.63,18.72,42900.0,15.3439,15.4097,15.3111,15.385,42900.0
2013-09-26 11:30:00,18.72,18.77,18.72,18.75,40300.0,15.385,15.4261,15.385,15.4097,40300.0
2013-09-26 12:00:00,18.75,18.75,18.68,18.71,31500.0,15.4097,15.4097,15.3521,15.3768,31500.0
2013-09-26 12:30:00,18.71,18.73,18.69,18.7,80900.0,15.3768,15.3932,15.3604,15.3686,80900.0
2013-09-26 13:00:00,18.69,18.75,18.69,18.75,33800.0,15.3604,15.4097,15.3604,15.4097,33800.0
2013-09-26 13:30:00,18.75,18.75,18.69,18.71,20400.0,15.4097,15.4097,15.3604,15.3768,20400.0
2013-09-26 14:00:00,18.71,18.74,18.68,18.73,23900.0,15.3768,15.4015,15.3521,15.3932,23900.0
2013-09-26 14:30:00,18.73,18.74,18.7,18.7,61600.0,15.3932,15.4015,15.3686,15.3686,61600.0
2013-09-26 15:00:00,18.7,18.71,18.68,18.68,42100.0,15.3686,15.3768,15.3521,15.3521,42100.0
2013-09-26 15:30:00,18.68,18.76,18.68,18.75,237900.0,15.3521,15.4179,15.3521,15.4097,237900.0
2013-09-27 09:30:00,18.65,18.69,18.58,18.6,66600.0,15.3275,15.3604,15.27,15.2864,66600.0
2013-09-27 10:00:00,18.6,18.65,18.57,18.63,90400.0,15.2864,15.3275,15.2617,15.3111,90400.0
2013-09-27 10:30:00,18.64,18.66,18.62,18.66,34200.0,15.3193,15.3357,15.3028,15.3357,34200.0
2013-09-27 11:00:00,18.66,18.67,18.61,18.63,22500.0,15.3357,15.3439,15.2946,15.3111,22500.0
2013-09-27 11:30:00,18.63,18.68,18.63,18.64,26700.0,15.3111,15.3521,15.3111,15.3193,26700.0
2013-09-27 12:00:00,18.64,18.7,18.64,18.69,34300.0,15.3193,15.3686,15.3193,15.3604,34300.0
2013-09-27 12:30:00,18.69,18.71,18.67,18.7,18600.0,15.3604,15.3768,15.3439,15.3686,18600.0
2013-09-27 13:00:00,18.69,18.71,18.69,18.71,17700.0,15.3604,15.3768,15.3604,15.3768,17700.0
2013-09-27 13:30:00,18.71,18.72,18.69,18.72,32800.0,15.3768,15.385,15.3604,15.385,32800.0
2013-09-27 14:00:00,18.72,18.73,18.69,18.7,19900.0,15.385,15.3932,15.3604,15.3686,19900.0
2013-09-27 14:30:00,18.7,18.7,18.68,18.7,41700.0,15.3686,15.3686,15.3521,15.3686,41700.0
2013-09-27 15:00:00,18.7,18.7,18.64,18.67,37200.0,15.3686,15.3686,15.3193,15.3439,37200.0
2013-09-27 15:30:00,18.67,18.68,18.63,18.63,119000.0,15.3439,15.3521,15.3111,15.3111,119000.0
2013-09-30 09:30:00,18.48,18.5,18.4,18.46,75900.0,15.1878,15.2042,15.122,15.1713,75900.0
2013-09-30 10:00:00,18.46,18.53,18.45,18.52,49500.0,15.1713,15.2289,15.1631,15.2207,49500.0
2013-09-30 10:30:00,18.51,18.56,18.5,18.55,42600.0,15.2124,15.2535,15.2042,15.2453,42600.0
2013-09-30 11:00:00,18.55,18.56,18.51,18.55,34200.0,15.2453,15.2535,15.2124,15.2453,34200.0
2013-09-30 11:30:00,18.55,18.58,18.53,18.57,28600.0,15.2453,15.27,15.2289,15.2617,28600.0
2013-09-30 12:00:00,18.58,18.58,18.49,18.51,46100.0,15.27,15.27,15.196,15.2124,46100.0
2013-09-30 12:30:00,18.5,18.57,18.5,18.57,37300.0,15.2042,15.2617,15.2042,15.2617,37300.0
2013-09-30 13:00:00,18.57,18.61,18.56,18.57,28100.0,15.2617,15.2946,15.2535,15.2617,28100.0
2013-09-30 13:30:00,18.58,18.63,18.57,18.59,42300.0,15.27,15.3111,15.2617,15.2782,42300.0
2013-09-30 14:00:00,18.6,18.69,18.59,18.69,42400.0,15.2864,15.3604,15.2782,15.3604,42400.0
2013-09-30 14:30:00,18.68,18.7,18.63,18.64,49500.0,15.3521,15.3686,15.3111,15.3193,49500.0
2013-09-30 15:00:00,18.64,18.64,18.59,18.63,76400.0,15.3193,15.3193,15.2782,15.3111,76400.0
2013-09-30 15:30:00,18.63,18.63,18.58,18.62,264300.0,15.3111,15.3111,15.27,15.3028,264300.0
2013-10-01 09:30:00,18.57,18.86,18.55,18.85,206400.0,15.2617,15.5001,15.2453,15.4919,206400.0
2013-10-01 10:00:00,18.85,18.87,18.76,18.78,264200.0,15.4919,15.5083,15.4179,15.4343,264200.0
2013-10-01 10:30:00,18.78,18.86,18.78,18.79,176400.0,15.4343,15.5001,15.4343,15.4426,176400.0
2013-10-01 11:00:00,18.8,18.86,18.79,18.85,99200.0,15.4508,15.5001,15.4426,15.4919,99200.0
2013-10-01 11:30:00,18.85,18.85,18.8,18.8,79000.0,15.4919,15.4919,15.4508,15.4508,79000.0
2013-10-01 12:00:00,18.8,18.89,18.79,18.89,76500.0,15.4508,15.5247,15.4426,15.5247,76500.0
2013-10-01 12:30:00,18.89,19.06,18.87,18.96,293500.0,15.5247,15.6645,15.5083,15.5823,293500.0
2013-10-01 13:00:00,18.96,18.96,18.85,18.85,73900.0,15.5823,15.5823,15.4919,15.4919,73900.0
2013-10-01 13:30:00,18.85,19.0,18.83,18.91,223000.0,15.4919,15.6151,15.4754,15.5412,223000.0
2013-10-01 14:00:00,18.91,18.91,18.77,18.79,65900.0,15.5412,15.5412,15.4261,15.4426,65900.0
2013-10-01 14:30:00,18.79,18.96,18.78,18.96,119100.0,15.4426,15.5823,15.4343,15.5823,119100.0
2013-10-01 15:00:00,18.96,19.03,18.89,18.89,276300.0,15.5823,15.6398,15.5247,15.5247,276300.0
2013-10-01 15:30:00,18.89,18.91,18.81,18.89,385500.0,15.5247,15.5412,15.459,15.5247,385500.0
2013-10-02 09:30:00,18.69,18.71,18.6,18.64,113100.0,15.3604,15.3768,15.2864,15.3193,113100.0
2013-10-02 10:00:00,18.63,18.63,18.56,18.6,82700.0,15.3111,15.3111,15.2535,15.2864,82700.0
2013-10-02 10:30:00,18.6,18.64,18.58,18.61,60900.0,15.2864,15.3193,15.27,15.2946,60900.0
2013-10-02 11:00:00,18.62,18.64,18.58,18.62,59000.0,15.3028,15.3193,15.27,15.3028,59000.0
2013-10-02 11:30:00,18.63,18.69,18.6,18.69,78600.0,15.3111,15.3604,15.2864,15.3604,78600.0
2013-10-02 12:00:00,18.68,18.72,18.65,18.66,135300.0,15.3521,15.385,15.3275,15.3357,135300.0
2013-10-02 12:30:00,18.66,18.67,18.64,18.67,36900.0,15.3357,15.3439,15.3193,15.3439,36900.0
2013-10-02 13:00:00,18.67,18.69,18.65,18.66,76700.0,15.3439,15.3604,15.3275,15.3357,76700.0
2013-10-02 13:30:00,18.66,18.66,18.6,18.61,167500.0,15.3357,15.3357,15.2864,15.2946,167500.0
2013-10-02 14:00:00,18.61,18.62,18.54,18.62,187700.0,15.2946,15.3028,15.2371,15.3028,187700.0
2013-10-02 14:30:00,18.62,18.65,18.56,18.6,162500.0,15.3028,15.3275,15.2535,15.2864,162500.0
2013-10-02 15:00:00,18.6,18.6,18.54,18.55,194000.0,15.2864,15.2864,15.2371,15.2453,194000.0
2013-10-02 15:30:00,18.55,18.57,18.48,18.54,424200.0,15.2453,15.2617,15.1878,15.2371,424200.0
2013-10-03 09:30:00,18.49,18.55,18.48,18.54,71300.0,15.196,15.2453,15.1878,15.2371,71300.0
2013-10-03 10:00:00,18.53,18.53,18.43,18.52,99200.0,15.2289,15.2289,15.1467,15.2207,99200.0
2013-10-03 10:30:00,18.52,18.55,18.46,18.53,106700.0,15.2207,15.2453,15.1713,15.2289,106700.0
2013-10-03 11:00:00,18.54,18.55,18.53,18.54,32600.0,15.2371,15.2453,15.2289,15.2371,32600.0
2013-10-03 11:30:00,18.54,18.55,18.46,18.47,59900.0,15.2371,15.2453,15.1713,15.1796,59900.0
2013-10-03 12:00:00,18.46,18.49,18.42,18.46,36700.0,15.1713,15.196,15.1385,15.1713,36700.0
2013-10-03 12:30:00,18.46,18.55,18.46,18.54,54400.0,15.1713,15.2453,15.1713,15.2371,54400.0
2013-10-03 13:00:00,18.55,18.6,18.53,18.58,73200.0,15.2453,15.2864,15.2289,15.27,73200.0
2013-10-03 13:30:00,18.59,18.61,18.54,18.56,68900.0,15.2782,15.2946,15.2371,15.2535,68900.0
2013-10-03 14:00:00,18.56,18.58,18.51,18.55,41000.0,15.2535,15.27,15.2124,15.2453,41000.0
2013-10-03 14:30:00,18.55,18.55,18.51,18.52,38700.0,15.2453,15.2453,15.2124,15.2207,38700.0
2013-10-03 15:00:00,18.51,18.52,18.46,18.48,68200.0,15.2124,15.2207,15.1713,15.1878,68200.0
2013-10-03 15:30:00,18.48,18.48,18.41,18.43,300000.0,15.1878,15.1878,15.1302,15.1467,300000.0
2013-10-04 09:30:00,18.46,18.62,18.43,18.6,59300.0,15.1713,15.3028,15.1467,15.2864,59300.0
2013-10-04 10:00:00,18.6,18.64,18.58,18.6,38700.0,15.2864,15.3193,15.27,15.2864,38700.0
2013-10-04 10:30:00,18.6,18.64,18.59,18.62,36300.0,15.2864,15.3193,15.2782,15.3028,36300.0
2013-10-04 11:00:00,18.62,18.63,18.57,18.59,32000.0,15.3028,15.3111,15.2617,15.2782,32000.0
2013-10-04 11:30:00,18.59,18.59,18.57,18.58,44800.0,15.2782,15.2782,15.2617,15.27,44800.0
2013-10-04 12:00:00,18.57,18.61,18.57,18.59,40300.0,15.2617,15.2946,15.2617,15.2782,40300.0
2013-10-04 12:30:00,18.59,18.61,18.57,18.59,67200.0,15.2782,15.2946,15.2617,15.2782,67200.0
2013-10-04 13:00:00,18.59,18.61,18.57,18.58,31100.0,15.2782,15.2946,15.2617,15.27,31100.0
2013-10-04 13:30:00,18.59,18.63,18.58,18.63,12600.0,15.2782,15.3111,15.27,15.3111,12600.0
2013-10-04 14:00:00,18.63,18.67,18.62,18.67,63100.0,15.3111,15.3439,15.3028,15.3439,63100.0
2013-10-04 14:30:00,18.67,18.69,18.65,18.69,106700.0,15.3439,15.3604,15.3275,15.3604,106700.0
2013-10-04 15:00:00,18.69,18.7,18.67,18.68,70400.0,15.3604,15.3686,15.3439,15.3521,70400.0
2013-10-04 15:30:00,18.67,18.68,18.63,18.67,293400.0,15.3439,15.3521,15.3111,15.3439,293400.0
2013-10-07 09:30:00,18.49,18.57,18.4,18.53,34000.0,15.196,15.2617,15.122,15.2289,34000.0
2013-10-07 10:00:00,18.53,18.55,18.48,18.52,32500.0,15.2289,15.2453,15.1878,15.2207,32500.0
2013-10-07 10:30:00,18.52,18.53,18.47,18.5,40700.0,15.2207,15.2289,15.1796,15.2042,40700.0
2013-10-07 11:00:00,18.49,18.49,18.43,18.44,33700.0,15.196,15.196,15.1467,15.1549,33700.0
2013-10-07 11:30:00,18.43,18.47,18.43,18.44,35300.0,15.1467,15.1796,15.1467,15.1549,35300.0
2013-10-07 12:00:00,18.44,18.45,18.4,18.41,28900.0,15.1549,15.1631,15.122,15.1302,28900.0
2013-10-07 12:30:00,18.4,18.41,18.35,18.36,44700.0,15.122,15.1302,15.0809,15.0892,44700.0
2013-10-07 13:00:00,18.37,18.39,18.35,18.38,45800.0,15.0974,15.1138,15.0809,15.1056,45800.0
2013-10-07 13:30:00,18.37,18.44,18.35,18.44,54800.0,15.0974,15.1549,15.0809,15.1549,54800.0
2013-10-07 14:00:00,18.44,18.53,18.44,18.53,84400.0,15.1549,15.2289,15.1549,15.2289,84400.0
2013-10-07 14:30:00,18.52,18.53,18.48,18.51,57000.0,15.2207,15.2289,15.1878,15.2124,57000.0
2013-10-07 15:00:00,18.51,18.53,18.48,18.52,80400.0,15.2124,15.2289,15.1878,15.2207,80400.0
2013-10-07 15:30:00,18.52,18.53,18.43,18.44,182500.0,15.2207,15.2289,15.1467,15.1549,182500.0
2013-10-08 09:30:00,18.39,18.44,18.32,18.41,30700.0,15.1138,15.1549,15.0563,15.1302,30700.0
2013-10-08 10:00:00,18.41,18.42,18.37,18.41,41300.0,15.1302,15.1385,15.0974,15.1302,41300.0
2013-10-08 10:30:00,18.4,18.4,18.28,18.3,62100.0,15.122,15.122,15.0234,15.0398,62100.0
2013-10-08 11:00:00,18.29,18.29,18.25,18.26,62800.0,15.0316,15.0316,14.9988,15.007,62800.0
2013-10-08 11:30:00,18.26,18.27,18.17,18.21,60100.0,15.007,15.0152,14.933,14.9659,60100.0
2013-10-08 12:00:00,18.21,18.21,18.16,18.19,64100.0,14.9659,14.9659,14.9248,14.9494,64100.0
2013-10-08 12:30:00,18.19,18.25,18.16,18.25,75500.0,14.9494,14.9988,14.9248,14.9988,75500.0
2013-10-08 13:00:00,18.25,18.26,18.23,18.26,58500.0,14.9988,15.007,14.9823,15.007,58500.0
2013-10-08 13:30:00,18.26,18.27,18.23,18.26,53700.0,15.007,15.0152,14.9823,15.007,53700.0
2013-10-08 14:00:00,18.25,18.26,18.21,18.24,33700.0,14.9988,15.007,14.9659,14.9905,33700.0
2013-10-08 14:30:00,18.24,18.26,18.2,18.22,36100.0,14.9905,15.007,14.9577,14.9741,36100.0
2013-10-08 15:00:00,18.22,18.23,18.18,18.22,63300.0,14.9741,14.9823,14.9412,14.9741,63300.0
2013-10-08 15:30:00,18.23,18.25,18.18,18.19,153500.0,14.9823,14.9988,14.9412,14.9494,153500.0
2013-10-09 09:30:00,18.21,18.25,18.08,18.14,42400.0,14.9659,14.9988,14.859,14.9083,42400.0
2013-10-09 10:00:00,18.14,18.23,18.11,18.22,40200.0,14.9083,14.9823,14.8837,14.9741,40200.0
2013-10-09 10:30:00,18.23,18.25,18.12,18.14,43700.0,14.9823,14.9988,14.8919,14.9083,43700.0
2013-10-09 11:00:00,18.14,18.17,18.1,18.13,30600.0,14.9083,14.933,14.8755,14.9001,30600.0
2013-10-09 11:30:00,18.13,18.15,18.08,18.08,72700.0,14.9001,14.9166,14.859,14.859,72700.0
2013-10-09 12:00:00,18.09,18.12,18.08,18.1,66600.0,14.8673,14.8919,14.859,14.8755,66600.0
2013-10-09 12:30:00,18.12,18.13,18.1,18.13,26500.0,14.8919,14.9001,14.8755,14.9001,26500.0
2013-10-09 13:00:00,18.13,18.2,18.13,18.18,54800.0,14.9001,14.9577,14.9001,14.9412,54800.0
2013-10-09 13:30:00,18.18,18.2,18.14,18.17,54900.0,14.9412,14.9577,14.9083,14.933,54900.0
2013-10-09 14:00:00,18.16,18.21,18.14,18.21,132100.0,14.9248,14.9659,14.9083,14.9659,132100.0
2013-10-09 14:30:00,18.2,18.23,18.19,18.22,51000.0,14.9577,14.9823,14.9494,14.9741,51000.0
2013-10-09 15:00:00,18.21,18.23,18.19,18.2,53200.0,14.9659,14.9823,14.9494,14.9577,53200.0
2013-10-09 15:30:00,18.2,18.22,18.07,18.12,216500.0,14.9577,14.9741,14.8508,14.8919,216500.0
2013-10-10 09:30:00,18.23,18.44,18.23,18.44,75700.0,14.9823,15.1549,14.9823,15.1549,75700.0
2013-10-10 10:00:00,18.43,18.43,18.33,18.35,90700.0,15.1467,15.1467,15.0645,15.0809,90700.0
2013-10-10 10:30:00,18.35,18.38,18.29,18.3,142400.0,15.0809,15.1056,15.0316,15.0398,142400.0
2013-10-10 11:00:00,18.31,18.39,18.28,18.31,86200.0,15.0481,15.1138,15.0234,15.0481,86200.0
2013-10-10 11:30:00,18.31,18.39,18.3,18.35,63000.0,15.0481,15.1138,15.0398,15.0809,63000.0
2013-10-10 12:00:00,18.35,18.35,18.32,18.34,28100.0,15.0809,15.0809,15.0563,15.0727,28100.0
2013-10-10 12:30:00,18.33,18.39,18.33,18.37,38700.0,15.0645,15.1138,15.0645,15.0974,38700.0
2013-10-10 13:00:00,18.36,18.37,18.32,18.36,58100.0,15.0892,15.0974,15.0563,15.0892,58100.0
2013-10-10 13:30:00,18.35,18.39,18.35,18.39,30300.0,15.0809,15.1138,15.0809,15.1138,30300.0
2013-10-10 14:00:00,18.39,18.4,18.37,18.39,29800.0,15.1138,15.122,15.0974,15.1138,29800.0
2013-10-10 14:30:00,18.39,18.4,18.38,18.39,17900.0,15.1138,15.122,15.1056,15.1138,17900.0
2013-10-10 15:00:00,18.39,18.48,18.38,18.47,64200.0,15.1138,15.1878,15.1056,15.1796,64200.0
2013-10-10 15:30:00,18.47,18.51,18.45,18.5,215600.0,15.1796,15.2124,15.1631,15.2042,215600.0
2013-10-11 09:30:00,18.5,18.57,18.41,18.56,154400.0,15.2042,15.2617,15.1302,15.2535,154400.0
2013-10-11 10:00:00,18.58,18.58,18.47,18.48,84000.0,15.27,15.27,15.1796,15.1878,84000.0
2013-10-11 10:30:00,18.47,18.49,18.45,18.48,46700.0,15.1796,15.196,15.1631,15.1878,46700.0
2013-10-11 11:00:00,18.48,18.53,18.46,18.47,30000.0,15.1878,15.2289,15.1713,15.1796,30000.0
2013-10-11 11:30:00,18.48,18.56,18.47,18.55,47800.0,15.1878,15.2535,15.1796,15.2453,47800.0
2013-10-11 12:00:00,18.55,18.6,18.54,18.56,62000.0,15.2453,15.2864,15.2371,15.2535,62000.0
2013-10-11 12:30:00,18.57,18.64,18.56,18.64,26100.0,15.2617,15.3193,15.2535,15.3193,26100.0
2013-10-11 13:00:00,18.64,18.66,18.61,18.62,23500.0,15.3193,15.3357,15.2946,15.3028,23500.0
2013-10-11 13:30:00,18.63,18.66,18.62,18.66,24500.0,15.3111,15.3357,15.3028,15.3357,24500.0
2013-10-11 14:00:00,18.65,18.66,18.63,18.64,25100.0,15.3275,15.3357,15.3111,15.3193,25100.0
2013-10-11 14:30:00,18.63,18.65,18.62,18.63,24900.0,15.3111,15.3275,15.3028,15.3111,24900.0
2013-10-11 15:00:00,18.62,18.63,18.6,18.62,39500.0,15.3028,15.3111,15.2864,15.3028,39500.0
2013-10-11 15:30:00,18.62,18.66,18.59,18.65,184600.0,15.3028,15.3357,15.2782,15.3275,184600.0
2013-10-14 09:30:00,18.53,18.64,18.5,18.55,34600.0,15.2289,15.3193,15.2042,15.2453,34600.0
2013-10-14 10:00:00,18.55,18.56,18.48,18.54,317100.0,15.2453,15.2535,15.1878,15.2371,317100.0
2013-10-14 10:30:00,18.55,18.57,18.54,18.55,51500.0,15.2453,15.2617,15.2371,15.2453,51500.0
2013-10-14 11:00:00,18.55,18.57,18.54,18.55,37700.0,15.2453,15.2617,15.2371,15.2453,37700.0
2013-10-14 11:30:00,18.55,18.6,18.55,18.59,44500.0,15.2453,15.2864,15.2453,15.2782,44500.0
2013-10-14 12:00:00,18.6,18.6,18.56,18.57,26700.0,15.2864,15.2864,15.2535,15.2617,26700.0
2013-10-14 12:30:00,18.57,18.6,18.57,18.58,37300.0,15.2617,15.2864,15.2617,15.27,37300.0
2013-10-14 13:00:00,18.57,18.66,18.57,18.65,53900.0,15.2617,15.3357,15.2617,15.3275,53900.0
2013-10-14 13:30:00,18.65,18.69,18.64,18.68,36500.0,15.3275,15.3604,15.3193,15.3521,36500.0
2013-10-14 14:00:00,18.68,18.74,18.68,18.73,42300.0,15.3521,15.4015,15.3521,15.3932,42300.0
2013-10-14 14:30:00,18.73,18.75,18.68,18.68,46900.0,15.3932,15.4097,15.3521,15.3521,46900.0
2013-10-14 15:00:00,18.69,18.71,18.66,18.71,114500.0,15.3604,15.3768,15.3357,15.3768,114500.0
2013-10-14 15:30:00,18.71,18.75,18.71,18.72,279100.0,15.3768,15.4097,15.3768,15.385,279100.0
2013-10-15 09:30:00,19.6,19.6,18.7,18.74,31200.0,16.1082,16.1082,15.3686,15.4015,31200.0
2013-10-15 10:00:00,18.76,18.76,18.67,18.68,33800.0,15.4179,15.4179,15.3439,15.3521,33800.0
2013-10-15 10:30:00,18.69,18.72,18.65,18.7,30200.0,15.3604,15.385,15.3275,15.3686,30200.0
2013-10-15 11:00:00,18.69,18.73,18.66,18.7,42100.0,15.3604,15.3932,15.3357,15.3686,42100.0
2013-10-15 11:30:00,18.71,18.71,18.6,18.62,33200.0,15.3768,15.3768,15.2864,15.3028,33200.0
2013-10-15 12:00:00,18.62,18.63,18.59,18.62,80600.0,15.3028,15.3111,15.2782,15.3028,80600.0
2013-10-15 12:30:00,18.62,18.64,18.58,18.58,38400.0,15.3028,15.3193,15.27,15.27,38400.0
2013-10-15 13:00:00,18.59,18.63,18.58,18.59,19800.0,15.2782,15.3111,15.27,15.2782,19800.0
2013-10-15 13:30:00,18.59,18.62,18.59,18.6,43600.0,15.2782,15.3028,15.2782,15.2864,43600.0
2013-10-15 14:00:00,18.61,18.68,18.61,18.65,90500.0,15.2946,15.3521,15.2946,15.3275,90500.0
2013-10-15 14:30:00,18.65,18.7,18.58,18.69,186500.0,15.3275,15.3686,15.27,15.3604,186500.0
2013-10-15 15:00:00,18.7,18.73,18.66,18.72,133100.0,15.3686,15.3932,15.3357,15.385,133100.0
2013-10-15 15:30:00,18.72,18.72,18.66,18.69,200900.0,15.385,15.385,15.3357,15.3604,200900.0
2013-10-16 09:30:00,18.75,18.77,18.67,18.73,215300.0,15.4097,15.4261,15.3439,15.3932,215300.0
2013-10-16 10:00:00,18.74,18.76,18.68,18.71,288900.0,15.4015,15.4179,15.3521,15.3768,288900.0
2013-10-16 10:30:00,18.71,18.72,18.64,18.69,110200.0,15.3768,15.385,15.3193,15.3604,110200.0
2013-10-16 11:00:00,18.68,18.7,18.65,18.67,115400.0,15.3521,15.3686,15.3275,15.3439,115400.0
2013-10-16 11:30:00,18.67,18.72,18.66,18.7,55000.0,15.3439,15.385,15.3357,15.3686,55000.0
2013-10-16 12:00:00,18.7,18.72,18.69,18.71,44800.0,15.3686,15.385,15.3604,15.3768,44800.0
2013-10-16 12:30:00,18.7,18.71,18.67,18.67,21800.0,15.3686,15.3768,15.3439,15.3439,21800.0
2013-10-16 13:00:00,18.68,18.68,18.66,18.68,9100.0,15.3521,15.3521,15.3357,15.3521,9100.0
2013-10-16 13:30:00,18.68,18.7,18.68,18.7,24900.0,15.3521,15.3686,15.3521,15.3686,24900.0
2013-10-16 14:00:00,18.69,18.7,18.64,18.64,30000.0,15.3604,15.3686,15.3193,15.3193,30000.0
2013-10-16 14:30:00,18.65,18.67,18.63,18.67,43100.0,15.3275,15.3439,15.3111,15.3439,43100.0
2013-10-16 15:00:00,18.67,18.71,18.66,18.7,63400.0,15.3439,15.3768,15.3357,15.3686,63400.0
2013-10-16 15:30:00,18.7,18.72,18.64,18.66,498700.0,15.3686,15.385,15.3193,15.3357,498700.0
2013-10-17 09:30:00,18.59,18.66,18.57,18.64,34700.0,15.2782,15.3357,15.2617,15.3193,34700.0
2013-10-17 10:00:00,18.63,18.7,18.61,18.67,25000.0,15.3111,15.3686,15.2946,15.3439,25000.0
2013-10-17 10:30:00,18.68,18.71,18.67,18.69,27000.0,15.3521,15.3768,15.3439,15.3604,27000.0
2013-10-17 11:00:00,18.69,18.82,18.69,18.82,75600.0,15.3604,15.4672,15.3604,15.4672,75600.0
2013-10-17 11:30:00,18.82,18.89,18.81,18.87,57400.0,15.4672,15.5247,15.459,15.5083,57400.0
2013-10-17 12:00:00,18.86,18.88,18.84,18.87,42300.0,15.5001,15.5165,15.4836,15.5083,42300.0
2013-10-17 12:30:00,18.87,18.89,18.86,18.89,28300.0,15.5083,15.5247,15.5001,15.5247,28300.0
2013-10-17 13:00:00,18.89,18.9,18.87,18.88,43400.0,15.5247,15.533,15.5083,15.5165,43400.0
2013-10-17 13:30:00,18.88,18.91,18.87,18.91,25200.0,15.5165,15.5412,15.5083,15.5412,25200.0
2013-10-17 14:00:00,18.91,18.92,18.89,18.91,88200.0,15.5412,15.5494,15.5247,15.5412,88200.0
2013-10-17 14:30:00,18.91,18.92,18.91,18.92,29400.0,15.5412,15.5494,15.5412,15.5494,29400.0
2013-10-17 15:00:00,18.92,18.96,18.91,18.94,85100.0,15.5494,15.5823,15.5412,15.5658,85100.0
2013-10-17 15:30:00,18.94,19.07,18.93,19.05,318300.0,15.5658,15.6727,15.5576,15.6562,318300.0
2013-10-18 09:30:00,19.05,19.13,19.0,19.11,36300.0,15.6562,15.722,15.6151,15.7055,36300.0
2013-10-18 10:00:00,19.1,19.13,19.03,19.04,24100.0,15.6973,15.722,15.6398,15.648,24100.0
2013-10-18 10:30:00,19.04,19.05,19.01,19.03,58600.0,15.648,15.6562,15.6234,15.6398,58600.0
2013-10-18 11:00:00,19.03,19.03,18.99,19.0,104100.0,15.6398,15.6398,15.6069,15.6151,104100.0
2013-10-18 11:30:00,19.0,19.01,18.96,18.96,41400.0,15.6151,15.6234,15.5823,15.5823,41400.0
2013-10-18 12:00:00,18.97,19.02,18.95,18.98,37100.0,15.5905,15.6316,15.574,15.5987,37100.0
2013-10-18 12:30:00,18.98,19.01,18.97,18.99,55800.0,15.5987,15.6234,15.5905,15.6069,55800.0
2013-10-18 13:00:00,19.0,19.02,18.98,18.98,33200.0,15.6151,15.6316,15.5987,15.5987,33200.0
2013-10-18 13:30:00,18.98,19.01,18.96,19.01,75700.0,15.5987,15.6234,15.5823,15.6234,75700.0
2013-10-18 14:00:00,19.02,19.03,19.0,19.01,45200.0,15.6316,15.6398,15.6151,15.6234,45200.0
2013-10-18 14:30:00,19.0,19.08,19.0,19.07,44400.0,15.6151,15.6809,15.6151,15.6727,44400.0
2013-10-18 15:00:00,19.06,19.08,19.04,19.04,53300.0,15.6645,15.6809,15.648,15.648,53300.0
2013-10-18 15:30:00,19.04,19.1,19.04,19.08,169400.0,15.648,15.6973,15.648,15.6809,169400.0
2013-10-21 09:30:00,19.06,19.19,19.02,19.18,47500.0,15.6645,15.7713,15.6316,15.7631,47500.0
2013-10-21 10:00:00,19.17,19.2,19.12,19.18,61900.0,15.7549,15.7795,15.7138,15.7631,61900.0
2013-10-21 10:30:00,19.17,19.2,19.13,19.14,27500.0,15.7549,15.7795,15.722,15.7302,27500.0
2013-10-21 11:00:00,19.15,19.18,19.12,19.17,39300.0,15.7384,15.7631,15.7138,15.7549,39300.0
2013-10-21 11:30:00,19.17,19.2,19.14,19.16,33000.0,15.7549,15.7795,15.7302,15.7466,33000.0
2013-10-21 12:00:00,19.16,19.21,19.16,19.19,41600.0,15.7466,15.7877,15.7466,15.7713,41600.0
2013-10-21 12:30:00,19.19,19.2,19.16,19.17,30900.0,15.7713,15.7795,15.7466,15.7549,30900.0
2013-10-21 13:00:00,19.18,19.18,19.14,19.15,36700.0,15.7631,15.7631,15.7302,15.7384,36700.0
2013-10-21 13:30:00,19.15,19.17,19.1,19.11,38400.0,15.7384,15.7549,15.6973,15.7055,38400.0
2013-10-21 14:00:00,19.11,19.14,19.06,19.1,49300.0,15.7055,15.7302,15.6645,15.6973,49300.0
2013-10-21 14:30:00,19.1,19.11,19.06,19.09,38600.0,15.6973,15.7055,15.6645,15.6891,38600.0
2013-10-21 15:00:00,19.09,19.13,19.08,19.13,60900.0,15.6891,15.722,15.6809,15.722,60900.0
2013-10-21 15:30:00,19.13,19.19,19.11,19.15,211900.0,15.722,15.7713,15.7055,15.7384,211900.0
2013-10-22 09:30:00,19.22,19.31,19.2,19.23,74600.0,15.7959,15.8699,15.7795,15.8042,74600.0
2013-10-22 10:00:00,19.23,19.33,19.23,19.25,46100.0,15.8042,15.8863,15.8042,15.8206,46100.0
2013-10-22 10:30:00,19.26,19.27,19.13,19.21,47700.0,15.8288,15.837,15.722,15.7877,47700.0
2013-10-22 11:00:00,19.21,19.26,19.19,19.25,42600.0,15.7877,15.8288,15.7713,15.8206,42600.0
2013-10-22 11:30:00,19.24,19.28,19.23,19.28,28900.0,15.8124,15.8453,15.8042,15.8453,28900.0
2013-10-22 12:00:00,19.29,19.29,19.21,19.26,23200.0,15.8535,15.8535,15.7877,15.8288,23200.0
2013-10-22 12:30:00,19.25,19.25,19.17,19.21,39800.0,15.8206,15.8206,15.7549,15.7877,39800.0
2013-10-22 13:00:00,19.22,19.22,19.19,19.2,14100.0,15.7959,15.7959,15.7713,15.7795,14100.0
2013-10-22 13:30:00,19.19,19.21,19.18,19.21,20400.0,15.7713,15.7877,15.7631,15.7877,20400.0
2013-10-22 14:00:00,19.2,19.22,19.2,19.21,21500.0,15.7795,15.7959,15.7795,15.7877,21500.0
2013-10-22 14:30:00,19.21,19.28,19.2,19.27,44700.0,15.7877,15.8453,15.7795,15.837,44700.0
2013-10-22 15:00:00,19.27,19.29,19.21,19.24,64500.0,15.837,15.8535,15.7877,15.8124,64500.0
2013-10-22 15:30:00,19.24,19.24,19.21,19.24,155800.0,15.8124,15.8124,15.7877,15.8124,155800.0
2013-10-23 09:30:00,19.19,19.28,19.13,19.17,57400.0,15.7713,15.8453,15.722,15.7549,57400.0
2013-10-23 10:00:00,19.16,19.21,19.07,19.1,62600.0,15.7466,15.7877,15.6727,15.6973,62600.0
2013-10-23 10:30:00,19.09,19.11,19.04,19.1,54700.0,15.6891,15.7055,15.648,15.6973,54700.0
2013-10-23 11:00:00,19.1,19.11,19.05,19.08,33900.0,15.6973,15.7055,15.6562,15.6809,33900.0
2013-10-23 11:30:00,19.09,19.11,19.05,19.08,44400.0,15.6891,15.7055,15.6562,15.6809,44400.0
2013-10-23 12:00:00,19.08,19.11,19.05,19.06,27200.0,15.6809,15.7055,15.6562,15.6645,27200.0
2013-10-23 12:30:00,19.05,19.11,19.05,19.09,37500.0,15.6562,15.7055,15.6562,15.6891,37500.0
2013-10-23 13:00:00,19.08,19.11,19.06,19.09,27300.0,15.6809,15.7055,15.6645,15.6891,27300.0
2013-10-23 13:30:00,19.1,19.19,19.08,19.17,65200.0,15.6973,15.7713,15.6809,15.7549,65200.0
2013-10-23 14:00:00,19.17,19.21,19.15,19.19,142600.0,15.7549,15.7877,15.7384,15.7713,142600.0
2013-10-23 14:30:00,19.19,19.21,19.15,19.15,50900.0,15.7713,15.7877,15.7384,15.7384,50900.0
2013-10-23 15:00:00,19.14,19.17,19.1,19.12,77100.0,15.7302,15.7549,15.6973,15.7138,77100.0
2013-10-23 15:30:00,19.11,19.18,19.07,19.07,357600.0,15.7055,15.7631,15.6727,15.6727,357600.0
2013-10-24 09:30:00,19.07,19.07,18.44,18.44,208400.0,15.6727,15.6727,15.1549,15.1549,208400.0
2013-10-24 10:00:00,18.44,18.45,18.24,18.43,452700.0,15.1549,15.1631,14.9905,15.1467,452700.0
2013-10-24 10:30:00,18.43,18.49,18.34,18.47,197000.0,15.1467,15.196,15.0727,15.1796,197000.0
2013-10-24 11:00:00,18.46,18.59,18.44,18.56,125800.0,15.1713,15.2782,15.1549,15.2535,125800.0
2013-10-24 11:30:00,18.56,18.67,18.55,18.63,219600.0,15.2535,15.3439,15.2453,15.3111,219600.0
2013-10-24 12:00:00,18.63,18.65,18.6,18.63,64400.0,15.3111,15.3275,15.2864,15.3111,64400.0
2013-10-24 12:30:00,18.64,18.7,18.62,18.68,112300.0,15.3193,15.3686,15.3028,15.3521,112300.0
2013-10-24 13:00:00,18.68,18.68,18.64,18.65,69900.0,15.3521,15.3521,15.3193,15.3275,69900.0
2013-10-24 13:30:00,18.64,18.65,18.62,18.63,107000.0,15.3193,15.3275,15.3028,15.3111,107000.0
2013-10-24 14:00:00,18.63,18.63,18.57,18.57,371200.0,15.3111,15.3111,15.2617,15.2617,371200.0
2013-10-24 14:30:00,18.57,18.59,18.51,18.52,167000.0,15.2617,15.2782,15.2124,15.2207,167000.0
2013-10-24 15:00:00,18.51,18.56,18.49,18.54,198500.0,15.2124,15.2535,15.196,15.2371,198500.0
2013-10-24 15:30:00,18.54,18.54,18.45,18.46,359200.0,15.2371,15.2371,15.1631,15.1713,359200.0
2013-10-25 09:30:00,18.53,18.63,18.46,18.53,76900.0,15.2289,15.3111,15.1713,15.2289,76900.0
2013-10-25 10:00:00,18.53,18.54,18.46,18.46,61200.0,15.2289,15.2371,15.1713,15.1713,61200.0
2013-10-25 10:30:00,18.46,18.5,18.45,18.48,34500.0,15.1713,15.2042,15.1631,15.1878,34500.0
2013-10-25 11:00:00,18.48,18.51,18.45,18.51,69200.0,15.1878,15.2124,15.1631,15.2124,69200.0
2013-10-25 11:30:00,18.51,18.52,18.5,18.51,25400.0,15.2124,15.2207,15.2042,15.2124,25400.0
2013-10-25 12:00:00,18.5,18.53,18.49,18.52,19700.0,15.2042,15.2289,15.196,15.2207,19700.0
2013-10-25 12:30:00,18.53,18.55,18.51,18.54,30600.0,15.2289,15.2453,15.2124,15.2371,30600.0
2013-10-25 13:00:00,18.54,18.54,18.5,18.5,29700.0,15.2371,15.2371,15.2042,15.2042,29700.0
2013-10-25 13:30:00,18.5,18.52,18.5,18.52,24400.0,15.2042,15.2207,15.2042,15.2207,24400.0
2013-10-25 14:00:00,18.52,18.53,18.48,18.5,45800.0,15.2207,15.2289,15.1878,15.2042,45800.0
2013-10-25 14:30:00,18.5,18.5,18.49,18.5,25500.0,15.2042,15.2042,15.196,15.2042,25500.0
2013-10-25 15:00:00,18.5,18.51,18.47,18.51,90900.0,15.2042,15.2124,15.1796,15.2124,90900.0
2013-10-25 15:30:00,18.51,18.55,18.47,18.55,259500.0,15.2124,15.2453,15.1796,15.2453,259500.0
2013-10-28 09:30:00,18.54,18.55,18.47,18.53,59700.0,15.2371,15.2453,15.1796,15.2289,59700.0
2013-10-28 10:00:00,18.52,18.57,18.51,18.52,38100.0,15.2207,15.2617,15.2124,15.2207,38100.0
2013-10-28 10:30:00,18.52,18.56,18.46,18.48,82900.0,15.2207,15.2535,15.1713,15.1878,82900.0
2013-10-28 11:00:00,18.48,18.49,18.43,18.46,32000.0,15.1878,15.196,15.1467,15.1713,32000.0
2013-10-28 11:30:00,18.46,18.46,18.38,18.41,50800.0,15.1713,15.1713,15.1056,15.1302,50800.0
2013-10-28 12:00:00,18.41,18.41,18.38,18.39,59400.0,15.1302,15.1302,15.1056,15.1138,59400.0
2013-10-28 12:30:00,18.39,18.39,18.36,18.36,72100.0,15.1138,15.1138,15.0892,15.0892,72100.0
2013-10-28 13:00:00,18.36,18.37,18.3,18.3,121400.0,15.0892,15.0974,15.0398,15.0398,121400.0
2013-10-28 13:30:00,18.3,18.31,18.28,18.3,67100.0,15.0398,15.0481,15.0234,15.0398,67100.0
2013-10-28 14:00:00,18.31,18.36,18.3,18.31,324200.0,15.0481,15.0892,15.0398,15.0481,324200.0
2013-10-28 14:30:00,18.32,18.33,18.28,18.28,62400.0,15.0563,15.0645,15.0234,15.0234,62400.0
2013-10-28 15:00:00,18.28,18.29,18.25,18.26,139900.0,15.0234,15.0316,14.9988,15.007,139900.0
2013-10-28 15:30:00,18.25,18.26,18.21,18.25,476600.0,14.9988,15.007,14.9659,14.9988,476600.0
2013-10-29 09:30:00,18.25,18.32,18.22,18.25,112000.0,14.9988,15.0563,14.9741,14.9988,112000.0
2013-10-29 10:00:00,18.25,18.28,18.24,18.25,127100.0,14.9988,15.0234,14.9905,14.9988,127100.0
2013-10-29 10:30:00,18.25,18.26,18.17,18.17,88400.0,14.9988,15.007,14.933,14.933,88400.0
2013-10-29 11:00:00,18.17,18.21,18.15,18.18,61300.0,14.933,14.9659,14.9166,14.9412,61300.0
2013-10-29 11:30:00,18.19,18.24,18.18,18.23,69300.0,14.9494,14.9905,14.9412,14.9823,69300.0
2013-10-29 12:00:00,18.24,18.29,18.21,18.27,59400.0,14.9905,15.0316,14.9659,15.0152,59400.0
2013-10-29 12:30:00,18.27,18.29,18.25,18.26,37700.0,15.0152,15.0316,14.9988,15.007,37700.0
2013-10-29 13:00:00,18.26,18.29,18.23,18.24,32600.0,15.007,15.0316,14.9823,14.9905,32600.0
2013-10-29 13:30:00,18.24,18.27,18.22,18.25,87700.0,14.9905,15.0152,14.9741,14.9988,87700.0
2013-10-29 14:00:00,18.25,18.27,18.24,18.27,90300.0,14.9988,15.0152,14.9905,15.0152,90300.0
2013-10-29 14:30:00,18.27,18.34,18.27,18.33,59700.0,15.0152,15.0727,15.0152,15.0645,59700.0
2013-10-29 15:00:00,18.33,18.42,18.32,18.34,164700.0,15.0645,15.1385,15.0563,15.0727,164700.0
2013-10-29 15:30:00,18.34,18.44,18.32,18.39,494300.0,15.0727,15.1549,15.0563,15.1138,494300.0
2013-10-30 09:30:00,18.4,18.54,18.38,18.38,69800.0,15.122,15.2371,15.1056,15.1056,69800.0
2013-10-30 10:00:00,18.38,18.4,18.36,18.36,19000.0,15.1056,15.122,15.0892,15.0892,19000.0
2013-10-30 10:30:00,18.36,18.37,18.34,18.34,51700.0,15.0892,15.0974,15.0727,15.0727,51700.0
2013-10-30 11:00:00,18.34,18.35,18.22,18.25,72700.0,15.0727,15.0809,14.9741,14.9988,72700.0
2013-10-30 11:30:00,18.26,18.26,18.14,18.16,69100.0,15.007,15.007,14.9083,14.9248,69100.0
2013-10-30 12:00:00,18.15,18.16,18.08,18.08,91900.0,14.9166,14.9248,14.859,14.859,91900.0
2013-10-30 12:30:00,18.09,18.15,18.07,18.14,72800.0,14.8673,14.9166,14.8508,14.9083,72800.0
2013-10-30 13:00:00,18.14,18.2,18.13,18.15,64400.0,14.9083,14.9577,14.9001,14.9166,64400.0
2013-10-30 13:30:00,18.15,18.19,18.15,18.17,51600.0,14.9166,14.9494,14.9166,14.933,51600.0
2013-10-30 14:00:00,18.17,18.21,18.09,18.1,99000.0,14.933,14.9659,14.8673,14.8755,99000.0
2013-10-30 14:30:00,18.1,18.13,18.04,18.07,119800.0,14.8755,14.9001,14.8262,14.8508,119800.0
2013-10-30 15:00:00,18.07,18.1,18.05,18.1,91500.0,14.8508,14.8755,14.8344,14.8755,91500.0
2013-10-30 15:30:00,18.1,18.13,18.09,18.1,172800.0,14.8755,14.9001,14.8673,14.8755,172800.0
2013-10-31 09:30:00,18.15,18.2,18.05,18.06,62000.0,14.9166,14.9577,14.8344,14.8426,62000.0
2013-10-31 10:00:00,18.06,18.13,18.05,18.11,40400.0,14.8426,14.9001,14.8344,14.8837,40400.0
2013-10-31 10:30:00,18.1,18.13,18.05,18.11,42600.0,14.8755,14.9001,14.8344,14.8837,42600.0
2013-10-31 11:00:00,18.11,18.18,18.11,18.17,25400.0,14.8837,14.9412,14.8837,14.933,25400.0
2013-10-31 11:30:00,18.17,18.22,18.17,18.2,60800.0,14.933,14.9741,14.933,14.9577,60800.0
2013-10-31 12:00:00,18.21,18.24,18.16,18.16,36100.0,14.9659,14.9905,14.9248,14.9248,36100.0
2013-10-31 12:30:00,18.16,18.19,18.14,18.18,43200.0,14.9248,14.9494,14.9083,14.9412,43200.0
2013-10-31 13:00:00,18.18,18.19,18.16,18.18,21200.0,14.9412,14.9494,14.9248,14.9412,21200.0
2013-10-31 13:30:00,18.18,18.18,18.16,18.18,35800.0,14.9412,14.9412,14.9248,14.9412,35800.0
2013-10-31 14:00:00,18.17,18.19,18.15,18.15,56100.0,14.933,14.9494,14.9166,14.9166,56100.0
2013-10-31 14:30:00,18.15,18.16,18.13,18.14,94800.0,14.9166,14.9248,14.9001,14.9083,94800.0
2013-10-31 15:00:00,18.14,18.15,18.1,18.12,92200.0,14.9083,14.9166,14.8755,14.8919,92200.0
2013-10-31 15:30:00,18.11,18.14,18.01,18.02,325500.0,14.8837,14.9083,14.8015,14.8097,325500.0
2013-11-01 09:30:00,18.07,18.17,18.06,18.13,72400.0,14.8508,14.933,14.8426,14.9001,72400.0
2013-11-01 10:00:00,18.13,18.17,18.02,18.07,97400.0,14.9001,14.933,14.8097,14.8508,97400.0
2013-11-01 10:30:00,18.07,18.11,18.04,18.07,57700.0,14.8508,14.8837,14.8262,14.8508,57700.0
2013-11-01 11:00:00,18.07,18.09,18.04,18.05,149900.0,14.8508,14.8673,14.8262,14.8344,149900.0
2013-11-01 11:30:00,18.06,18.07,17.98,17.99,95600.0,14.8426,14.8508,14.7769,14.7851,95600.0
2013-11-01 12:00:00,17.97,18.03,17.97,18.02,40700.0,14.7686,14.8179,14.7686,14.8097,40700.0
2013-11-01 12:30:00,18.01,18.05,18.01,18.04,31500.0,14.8015,14.8344,14.8015,14.8262,31500.0
2013-11-01 13:00:00,18.04,18.06,18.02,18.05,41000.0,14.8262,14.8426,14.8097,14.8344,41000.0
2013-11-01 13:30:00,18.04,18.05,18.01,18.03,192700.0,14.8262,14.8344,14.8015,14.8179,192700.0
2013-11-01 14:00:00,18.03,18.05,18.02,18.04,73600.0,14.8179,14.8344,14.8097,14.8262,73600.0
2013-11-01 14:30:00,18.05,18.07,18.04,18.04,115300.0,14.8344,14.8508,14.8262,14.8262,115300.0
2013-11-01 15:00:00,18.04,18.07,18.03,18.07,71600.0,14.8262,14.8508,14.8179,14.8508,71600.0
2013-11-01 15:30:00,18.07,18.12,18.04,18.09,398500.0,14.8508,14.8919,14.8262,14.8673,398500.0
2013-11-04 09:30:00,18.15,18.21,18.14,18.19,76100.0,14.9166,14.9659,14.9083,14.9494,76100.0
2013-11-04 10:00:00,18.18,18.2,18.16,18.19,81500.0,14.9412,14.9577,14.9248,14.9494,81500.0
2013-11-04 10:30:00,18.2,18.21,18.17,18.17,56100.0,14.9577,14.9659,14.933,14.933,56100.0
2013-11-04 11:00:00,18.17,18.25,18.17,18.24,82800.0,14.933,14.9988,14.933,14.9905,82800.0
2013-11-04 11:30:00,18.24,18.26,18.22,18.23,38700.0,14.9905,15.007,14.9741,14.9823,38700.0
2013-11-04 12:00:00,18.23,18.26,18.22,18.24,34900.0,14.9823,15.007,14.9741,14.9905,34900.0
2013-11-04 12:30:00,18.24,18.26,18.23,18.23,63400.0,14.9905,15.007,14.9823,14.9823,63400.0
2013-11-04 13:00:00,18.22,18.26,18.22,18.26,23100.0,14.9741,15.007,14.9741,15.007,23100.0
2013-11-04 13:30:00,18.25,18.26,18.21,18.21,46400.0,14.9988,15.007,14.9659,14.9659,46400.0
2013-11-04 14:00:00,18.21,18.26,18.21,18.25,26100.0,14.9659,15.007,14.9659,14.9988,26100.0
2013-11-04 14:30:00,18.26,18.26,18.22,18.23,29900.0,15.007,15.007,14.9741,14.9823,29900.0
2013-11-04 15:00:00,18.23,18.24,18.2,18.23,81500.0,14.9823,14.9905,14.9577,14.9823,81500.0
2013-11-04 15:30:00,18.24,18.25,18.19,18.19,211600.0,14.9905,14.9988,14.9494,14.9494,211600.0
2013-11-05 09:30:00,18.11,18.13,18.02,18.03,34600.0,14.8837,14.9001,14.8097,14.8179,34600.0
2013-11-05 10:00:00,18.03,18.04,17.99,18.02,98100.0,14.8179,14.8262,14.7851,14.8097,98100.0
2013-11-05 10:30:00,18.03,18.06,18.0,18.04,72600.0,14.8179,14.8426,14.7933,14.8262,72600.0
2013-11-05 11:00:00,18.04,18.09,18.02,18.08,41800.0,14.8262,14.8673,14.8097,14.859,41800.0
2013-11-05 11:30:00,18.08,18.11,18.07,18.07,22300.0,14.859,14.8837,14.8508,14.8508,22300.0
2013-11-05 12:00:00,18.07,18.11,18.07,18.11,12000.0,14.8508,14.8837,14.8508,14.8837,12000.0
2013-11-05 12:30:00,18.1,18.11,18.06,18.1,20700.0,14.8755,14.8837,14.8426,14.8755,20700.0
2013-11-05 13:00:00,18.1,18.15,18.09,18.14,46000.0,14.8755,14.9166,14.8673,14.9083,46000.0
2013-11-05 13:30:00,18.15,18.16,18.14,18.15,27300.0,14.9166,14.9248,14.9083,14.9166,27300.0
2013-11-05 14:00:00,18.14,18.15,18.13,18.14,16100.0,14.9083,14.9166,14.9001,14.9083,16100.0
2013-11-05 14:30:00,18.14,18.14,18.09,18.1,35800.0,14.9083,14.9083,14.8673,14.8755,35800.0
2013-11-05 15:00:00,18.1,18.15,18.06,18.06,60800.0,14.8755,14.9166,14.8426,14.8426,60800.0
2013-11-05 15:30:00,18.07,18.08,18.04,18.04,130100.0,14.8508,14.859,14.8262,14.8262,130100.0
2013-11-06 09:30:00,18.1,18.15,18.08,18.11,19700.0,14.8755,14.9166,14.859,14.8837,19700.0
2013-11-06 10:00:00,18.09,18.1,18.02,18.02,32400.0,14.8673,14.8755,14.8097,14.8097,32400.0
2013-11-06 10:30:00,18.01,18.02,17.91,17.93,43600.0,14.8015,14.8097,14.7193,14.7358,43600.0
2013-11-06 11:00:00,17.93,17.93,17.85,17.89,55800.0,14.7358,14.7358,14.67,14.7029,55800.0
2013-11-06 11:30:00,17.89,17.9,17.78,17.85,107800.0,14.7029,14.7111,14.6125,14.67,107800.0
2013-11-06 12:00:00,17.85,17.86,17.76,17.8,95600.0,14.67,14.6782,14.596,14.6289,95600.0
2013-11-06 12:30:00,17.8,17.85,17.8,17.81,32600.0,14.6289,14.67,14.6289,14.6371,32600.0
2013-11-06 13:00:00,17.81,17.85,17.77,17.77,151600.0,14.6371,14.67,14.6043,14.6043,151600.0
2013-11-06 13:30:00,17.78,17.83,17.76,17.82,155400.0,14.6125,14.6536,14.596,14.6454,155400.0
2013-11-06 14:00:00,17.82,17.85,17.8,17.82,143800.0,14.6454,14.67,14.6289,14.6454,143800.0
2013-11-06 14:30:00,17.81,17.84,17.8,17.82,69800.0,14.6371,14.6618,14.6289,14.6454,69800.0
2013-11-06 15:00:00,17.82,17.82,17.79,17.8,95600.0,14.6454,14.6454,14.6207,14.6289,95600.0
2013-11-06 15:30:00,17.8,17.82,17.77,17.81,322800.0,14.6289,14.6454,14.6043,14.6371,322800.0
2013-11-07 09:30:00,17.81,17.84,17.76,17.78,48000.0,14.6371,14.6618,14.596,14.6125,48000.0
2013-11-07 10:00:00,17.77,17.78,17.64,17.66,43600.0,14.6043,14.6125,14.4974,14.5139,43600.0
2013-11-07 10:30:00,17.65,17.66,17.57,17.57,53900.0,14.5056,14.5139,14.4399,14.4399,53900.0
2013-11-07 11:00:00,17.58,17.61,17.55,17.55,52800.0,14.4481,14.4728,14.4235,14.4235,52800.0
2013-11-07 11:30:00,17.55,17.59,17.55,17.59,27200.0,14.4235,14.4563,14.4235,14.4563,27200.0
2013-11-07 12:00:00,17.59,17.63,17.58,17.61,30700.0,14.4563,14.4892,14.4481,14.4728,30700.0
2013-11-07 12:30:00,17.61,17.62,17.58,17.58,35600.0,14.4728,14.481,14.4481,14.4481,35600.0
2013-11-07 13:00:00,17.59,17.6,17.53,17.54,40100.0,14.4563,14.4645,14.407,14.4152,40100.0
2013-11-07 13:30:00,17.54,17.56,17.5,17.53,41800.0,14.4152,14.4317,14.3824,14.407,41800.0
2013-11-07 14:00:00,17.52,17.54,17.48,17.53,55900.0,14.3988,14.4152,14.3659,14.407,55900.0
2013-11-07 14:30:00,17.52,17.55,17.47,17.55,63600.0,14.3988,14.4235,14.3577,14.4235,63600.0
2013-11-07 15:00:00,17.55,17.56,17.51,17.51,70000.0,14.4235,14.4317,14.3906,14.3906,70000.0
2013-11-07 15:30:00,17.52,17.55,17.48,17.51,347800.0,14.3988,14.4235,14.3659,14.3906,347800.0
2013-11-08 09:30:00,17.51,17.62,17.49,17.58,83000.0,14.3906,14.481,14.3741,14.4481,83000.0
2013-11-08 10:00:00,17.56,17.68,17.49,17.62,178700.0,14.4317,14.5303,14.3741,14.481,178700.0
2013-11-08 10:30:00,17.62,17.68,17.58,17.61,58900.0,14.481,14.5303,14.4481,14.4728,58900.0
2013-11-08 11:00:00,17.62,17.63,17.55,17.56,102000.0,14.481,14.4892,14.4235,14.4317,102000.0
2013-11-08 11:30:00,17.57,17.7,17.57,17.69,56900.0,14.4399,14.5467,14.4399,14.5385,56900.0
2013-11-08 12:00:00,17.69,17.71,17.67,17.67,33900.0,14.5385,14.555,14.5221,14.5221,33900.0
2013-11-08 12:30:00,17.67,17.69,17.65,17.66,17300.0,14.5221,14.5385,14.5056,14.5139,17300.0
2013-11-08 13:00:00,17.67,17.67,17.61,17.63,47800.0,14.5221,14.5221,14.4728,14.4892,47800.0
2013-11-08 13:30:00,17.64,17.64,17.57,17.57,25400.0,14.4974,14.4974,14.4399,14.4399,25400.0
2013-11-08 14:00:00,17.58,17.6,17.57,17.59,20000.0,14.4481,14.4645,14.4399,14.4563,20000.0
2013-11-08 14:30:00,17.59,17.6,17.55,17.56,23400.0,14.4563,14.4645,14.4235,14.4317,23400.0
2013-11-08 15:00:00,17.56,17.6,17.53,17.59,45000.0,14.4317,14.4645,14.407,14.4563,45000.0
2013-11-08 15:30:00,17.59,17.64,17.58,17.64,118200.0,14.4563,14.4974,14.4481,14.4974,118200.0
2013-11-11 09:30:00,17.65,17.66,17.53,17.56,41800.0,14.5056,14.5139,14.407,14.4317,41800.0
2013-11-11 10:00:00,17.56,17.57,17.51,17.51,49300.0,14.4317,14.4399,14.3906,14.3906,49300.0
2013-11-11 10:30:00,17.52,17.56,17.5,17.56,53500.0,14.3988,14.4317,14.3824,14.4317,53500.0
2013-11-11 11:00:00,17.56,17.58,17.55,17.56,44900.0,14.4317,14.4481,14.4235,14.4317,44900.0
2013-11-11 11:30:00,17.56,17.6,17.55,17.59,28000.0,14.4317,14.4645,14.4235,14.4563,28000.0
2013-11-11 12:00:00,17.58,17.59,17.57,17.57,12400.0,14.4481,14.4563,14.4399,14.4399,12400.0
2013-11-11 12:30:00,17.57,17.58,17.55,17.56,28500.0,14.4399,14.4481,14.4235,14.4317,28500.0
2013-11-11 13:00:00,17.55,17.56,17.52,17.53,18400.0,14.4235,14.4317,14.3988,14.407,18400.0
2013-11-11 13:30:00,17.52,17.53,17.51,17.52,22000.0,14.3988,14.407,14.3906,14.3988,22000.0
2013-11-11 14:00:00,17.52,17.52,17.5,17.51,43900.0,14.3988,14.3988,14.3824,14.3906,43900.0
2013-11-11 14:30:00,17.51,17.51,17.5,17.51,52400.0,14.3906,14.3906,14.3824,14.3906,52400.0
2013-11-11 15:00:00,17.51,17.51,17.48,17.48,45900.0,14.3906,14.3906,14.3659,14.3659,45900.0
2013-11-11 15:30:00,17.48,17.49,17.46,17.48,164000.0,14.3659,14.3741,14.3495,14.3659,164000.0
2013-11-12 09:30:00,17.41,17.5,17.41,17.47,27600.0,14.3084,14.3824,14.3084,14.3577,27600.0
2013-11-12 10:00:00,17.46,17.5,17.44,17.5,27300.0,14.3495,14.3824,14.3331,14.3824,27300.0
2013-11-12 10:30:00,17.5,17.57,17.48,17.56,43000.0,14.3824,14.4399,14.3659,14.4317,43000.0
2013-11-12 11:00:00,17.57,17.63,17.55,17.63,60500.0,14.4399,14.4892,14.4235,14.4892,60500.0
2013-11-12 11:30:00,17.63,17.66,17.59,17.61,37700.0,14.4892,14.5139,14.4563,14.4728,37700.0
2013-11-12 12:00:00,17.61,17.62,17.57,17.58,32700.0,14.4728,14.481,14.4399,14.4481,32700.0
2013-11-12 12:30:00,17.57,17.61,17.55,17.61,30600.0,14.4399,14.4728,14.4235,14.4728,30600.0
2013-11-12 13:00:00,17.6,17.61,17.55,17.55,53700.0,14.4645,14.4728,14.4235,14.4235,53700.0
2013-11-12 13:30:00,17.56,17.59,17.55,17.56,37900.0,14.4317,14.4563,14.4235,14.4317,37900.0
2013-11-12 14:00:00,17.57,17.58,17.56,17.56,32500.0,14.4399,14.4481,14.4317,14.4317,32500.0
2013-11-12 14:30:00,17.56,17.63,17.56,17.63,43900.0,14.4317,14.4892,14.4317,14.4892,43900.0
2013-11-12 15:00:00,17.63,17.63,17.6,17.62,62500.0,14.4892,14.4892,14.4645,14.481,62500.0
2013-11-12 15:30:00,17.61,17.63,17.59,17.63,127700.0,14.4728,14.4892,14.4563,14.4892,127700.0
2013-11-13 09:30:00,17.56,17.67,17.54,17.65,43900.0,14.4317,14.5221,14.4152,14.5056,43900.0
2013-11-13 10:00:00,17.65,17.66,17.6,17.65,60700.0,14.5056,14.5139,14.4645,14.5056,60700.0
2013-11-13 10:30:00,17.65,17.72,17.64,17.7,75700.0,14.5056,14.5632,14.4974,14.5467,75700.0
2013-11-13 11:00:00,17.71,17.73,17.68,17.69,62000.0,14.555,14.5714,14.5303,14.5385,62000.0
2013-11-13 11:30:00,17.69,17.73,17.68,17.73,48400.0,14.5385,14.5714,14.5303,14.5714,48400.0
2013-11-13 12:00:00,17.72,17.78,17.69,17.78,59700.0,14.5632,14.6125,14.5385,14.6125,59700.0
2013-11-13 12:30:00,17.78,17.78,17.74,17.77,58100.0,14.6125,14.6125,14.5796,14.6043,58100.0
2013-11-13 13:00:00,17.77,17.78,17.74,17.77,45600.0,14.6043,14.6125,14.5796,14.6043,45600.0
2013-11-13 13:30:00,17.76,17.8,17.75,17.75,96800.0,14.596,14.6289,14.5878,14.5878,96800.0
2013-11-13 14:00:00,17.76,17.76,17.7,17.75,78600.0,14.596,14.596,14.5467,14.5878,78600.0
2013-11-13 14:30:00,17.75,17.75,17.71,17.74,33600.0,14.5878,14.5878,14.555,14.5796,33600.0
2013-11-13 15:00:00,17.74,17.76,17.71,17.74,82300.0,14.5796,14.596,14.555,14.5796,82300.0
2013-11-13 15:30:00,17.74,17.8,17.73,17.77,256700.0,14.5796,14.6289,14.5714,14.6043,256700.0
2013-11-14 09:30:00,17.71,17.85,17.7,17.85,48400.0,14.555,14.67,14.5467,14.67,48400.0
2013-11-14 10:00:00,17.84,17.91,17.79,17.9,97600.0,14.6618,14.7193,14.6207,14.7111,97600.0
2013-11-14 10:30:00,17.91,18.02,17.91,18.0,110200.0,14.7193,14.8097,14.7193,14.7933,110200.0
2013-11-14 11:00:00,17.99,18.07,17.99,18.02,67500.0,14.7851,14.8508,14.7851,14.8097,67500.0
2013-11-14 11:30:00,18.02,18.02,17.97,17.99,39200.0,14.8097,14.8097,14.7686,14.7851,39200.0
2013-11-14 12:00:00,17.99,18.01,17.98,18.0,47200.0,14.7851,14.8015,14.7769,14.7933,47200.0
2013-11-14 12:30:00,18.01,18.01,17.95,18.0,54100.0,14.8015,14.8015,14.7522,14.7933,54100.0
2013-11-14 13:00:00,17.99,18.0,17.95,17.98,39900.0,14.7851,14.7933,14.7522,14.7769,39900.0
2013-11-14 13:30:00,17.97,17.99,17.97,17.98,46600.0,14.7686,14.7851,14.7686,14.7769,46600.0
2013-11-14 14:00:00,17.97,17.98,17.95,17.96,33500.0,14.7686,14.7769,14.7522,14.7604,33500.0
2013-11-14 14:30:00,17.96,17.97,17.95,17.96,44500.0,14.7604,14.7686,14.7522,14.7604,44500.0
2013-11-14 15:00:00,17.97,18.01,17.96,18.0,96900.0,14.7686,14.8015,14.7604,14.7933,96900.0
2013-11-14 15:30:00,18.0,18.0,17.97,17.98,142800.0,14.7933,14.7933,14.7686,14.7769,142800.0
2013-11-15 09:30:00,17.95,18.04,17.92,18.0,83000.0,14.7522,14.8262,14.7275,14.7933,83000.0
2013-11-15 10:00:00,17.99,18.01,17.96,17.97,44700.0,14.7851,14.8015,14.7604,14.7686,44700.0
2013-11-15 10:30:00,17.96,18.0,17.94,18.0,45500.0,14.7604,14.7933,14.744,14.7933,45500.0
2013-11-15 11:00:00,17.99,18.0,17.96,17.98,24400.0,14.7851,14.7933,14.7604,14.7769,24400.0
2013-11-15 11:30:00,17.98,18.0,17.94,17.96,53800.0,14.7769,14.7933,14.744,14.7604,53800.0
2013-11-15 12:00:00,17.97,18.01,17.96,17.99,96800.0,14.7686,14.8015,14.7604,14.7851,96800.0
2013-11-15 12:30:00,17.98,17.99,17.97,17.98,42600.0,14.7769,14.7851,14.7686,14.7769,42600.0
2013-11-15 13:00:00,17.98,18.01,17.98,18.01,178900.0,14.7769,14.8015,14.7769,14.8015,178900.0
2013-11-15 13:30:00,18.01,18.03,17.99,17.99,126300.0,14.8015,14.8179,14.7851,14.7851,126300.0
2013-11-15 14:00:00,18.0,18.02,17.99,18.0,51400.0,14.7933,14.8097,14.7851,14.7933,51400.0
2013-11-15 14:30:00,18.0,18.01,17.92,17.92,100900.0,14.7933,14.8015,14.7275,14.7275,100900.0
2013-11-15 15:00:00,17.93,17.97,17.9,17.96,79300.0,14.7358,14.7686,14.7111,14.7604,79300.0
2013-11-15 15:30:00,17.97,18.0,17.96,18.0,176000.0,14.7686,14.7933,14.7604,14.7933,176000.0
2013-11-18 09:30:00,18.05,18.09,17.85,17.85,97400.0,14.8344,14.8673,14.67,14.67,97400.0
2013-11-18 10:00:00,17.85,18.0,17.79,17.95,98200.0,14.67,14.7933,14.6207,14.7522,98200.0
2013-11-18 10:30:00,17.95,17.97,17.92,17.95,66900.0,14.7522,14.7686,14.7275,14.7522,66900.0
2013-11-18 11:00:00,17.96,17.96,17.93,17.95,49500.0,14.7604,14.7604,14.7358,14.7522,49500.0
2013-11-18 11:30:00,17.95,17.98,17.94,17.95,51100.0,14.7522,14.7769,14.744,14.7522,51100.0
2013-11-18 12:00:00,17.95,17.96,17.93,17.94,10900.0,14.7522,14.7604,14.7358,14.744,10900.0
2013-11-18 12:30:00,17.94,17.95,17.92,17.94,16700.0,14.744,14.7522,14.7275,14.744,16700.0
2013-11-18 13:00:00,17.93,17.95,17.93,17.95,24700.0,14.7358,14.7522,14.7358,14.7522,24700.0
2013-11-18 13:30:00,17.95,17.95,17.93,17.94,26400.0,14.7522,14.7522,14.7358,14.744,26400.0
2013-11-18 14:00:00,17.94,17.95,17.94,17.95,40600.0,14.744,14.7522,14.744,14.7522,40600.0
2013-11-18 14:30:00,17.95,17.95,17.9,17.92,29900.0,14.7522,14.7522,14.7111,14.7275,29900.0
2013-11-18 15:00:00,17.92,17.93,17.83,17.84,64400.0,14.7275,14.7358,14.6536,14.6618,64400.0
2013-11-18 15:30:00,17.83,17.87,17.81,17.84,194000.0,14.6536,14.6864,14.6371,14.6618,194000.0
2013-11-19 09:30:00,17.85,17.88,17.74,17.83,28200.0,14.67,14.6947,14.5796,14.6536,28200.0
2013-11-19 10:00:00,17.84,17.87,17.81,17.82,38200.0,14.6618,14.6864,14.6371,14.6454,38200.0
2013-11-19 10:30:00,17.81,17.86,17.8,17.85,27100.0,14.6371,14.6782,14.6289,14.67,27100.0
2013-11-19 11:00:00,17.84,17.87,17.79,17.8,32700.0,14.6618,14.6864,14.6207,14.6289,32700.0
2013-11-19 11:30:00,17.81,17.83,17.78,17.82,23200.0,14.6371,14.6536,14.6125,14.6454,23200.0
2013-11-19 12:00:00,17.82,17.84,17.79,17.79,38300.0,14.6454,14.6618,14.6207,14.6207,38300.0
2013-11-19 12:30:00,17.79,17.8,17.77,17.77,23400.0,14.6207,14.6289,14.6043,14.6043,23400.0
2013-11-19 13:00:00,17.77,17.77,17.69,17.7,32000.0,14.6043,14.6043,14.5385,14.5467,32000.0
2013-11-19 13:30:00,17.7,17.71,17.65,17.66,49300.0,14.5467,14.555,14.5056,14.5139,49300.0
2013-11-19 14:00:00,17.66,17.7,17.62,17.63,80000.0,14.5139,14.5467,14.481,14.4892,80000.0
2013-11-19 14:30:00,17.63,17.68,17.63,17.67,62800.0,14.4892,14.5303,14.4892,14.5221,62800.0
2013-11-19 15:00:00,17.67,17.74,17.66,17.74,84200.0,14.5221,14.5796,14.5139,14.5796,84200.0
2013-11-19 15:30:00,17.74,17.74,17.64,17.66,273500.0,14.5796,14.5796,14.4974,14.5139,273500.0
2013-11-20 09:30:00,17.66,17.78,17.66,17.78,39700.0,14.5139,14.6125,14.5139,14.6125,39700.0
2013-11-20 10:00:00,17.76,17.82,17.73,17.77,30800.0,14.596,14.6454,14.5714,14.6043,30800.0
2013-11-20 10:30:00,17.77,17.79,17.73,17.74,41700.0,14.6043,14.6207,14.5714,14.5796,41700.0
2013-11-20 11:00:00,17.74,17.76,17.72,17.73,38100.0,14.5796,14.596,14.5632,14.5714,38100.0
2013-11-20 11:30:00,17.74,17.76,17.72,17.76,42800.0,14.5796,14.596,14.5632,14.596,42800.0
2013-11-20 12:00:00,17.76,17.77,17.72,17.74,22300.0,14.596,14.6043,14.5632,14.5796,22300.0
2013-11-20 12:30:00,17.74,17.74,17.7,17.73,30500.0,14.5796,14.5796,14.5467,14.5714,30500.0
2013-11-20 13:00:00,17.73,17.74,17.7,17.72,35200.0,14.5714,14.5796,14.5467,14.5632,35200.0
2013-11-20 13:30:00,17.73,17.74,17.72,17.73,22800.0,14.5714,14.5796,14.5632,14.5714,22800.0
2013-11-20 14:00:00,17.73,17.74,17.66,17.73,80800.0,14.5714,14.5796,14.5139,14.5714,80800.0
2013-11-20 14:30:00,17.73,17.74,17.69,17.73,45600.0,14.5714,14.5796,14.5385,14.5714,45600.0
2013-11-20 15:00:00,17.72,17.72,17.66,17.69,45800.0,14.5632,14.5632,14.5139,14.5385,45800.0
2013-11-20 15:30:00,17.7,17.7,17.67,17.68,165400.0,14.5467,14.5467,14.5221,14.5303,165400.0
2013-11-21 09:30:00,17.68,17.91,17.68,17.89,68400.0,14.5303,14.7193,14.5303,14.7029,68400.0
2013-11-21 10:00:00,17.89,17.98,17.89,17.96,74000.0,14.7029,14.7769,14.7029,14.7604,74000.0
2013-11-21 10:30:00,17.96,18.03,17.95,17.97,122800.0,14.7604,14.8179,14.7522,14.7686,122800.0
2013-11-21 11:00:00,17.96,18.05,17.96,18.0,58900.0,14.7604,14.8344,14.7604,14.7933,58900.0
2013-11-21 11:30:00,17.99,18.04,17.99,18.03,51800.0,14.7851,14.8262,14.7851,14.8179,51800.0
2013-11-21 12:00:00,18.03,18.06,18.02,18.05,96900.0,14.8179,14.8426,14.8097,14.8344,96900.0
2013-11-21 12:30:00,18.05,18.06,18.05,18.05,31000.0,14.8344,14.8426,14.8344,14.8344,31000.0
2013-11-21 13:00:00,18.06,18.09,18.05,18.06,85200.0,14.8426,14.8673,14.8344,14.8426,85200.0
2013-11-21 13:30:00,18.06,18.09,18.06,18.06,39500.0,14.8426,14.8673,14.8426,14.8426,39500.0
2013-11-21 14:00:00,18.07,18.08,18.06,18.07,51600.0,14.8508,14.859,14.8426,14.8508,51600.0
2013-11-21 14:30:00,18.08,18.09,18.06,18.07,42400.0,14.859,14.8673,14.8426,14.8508,42400.0
2013-11-21 15:00:00,18.07,18.1,18.06,18.08,129800.0,14.8508,14.8755,14.8426,14.859,129800.0
2013-11-21 15:30:00,18.09,18.12,18.08,18.12,245300.0,14.8673,14.8919,14.859,14.8919,245300.0
2013-11-22 09:30:00,18.13,18.19,18.08,18.09,72100.0,14.9001,14.9494,14.859,14.8673,72100.0
2013-11-22 10:00:00,18.1,18.12,18.08,18.08,67800.0,14.8755,14.8919,14.859,14.859,67800.0
2013-11-22 10:30:00,18.08,18.15,18.08,18.11,93200.0,14.859,14.9166,14.859,14.8837,93200.0
2013-11-22 11:00:00,18.11,18.11,18.08,18.08,62800.0,14.8837,14.8837,14.859,14.859,62800.0
2013-11-22 11:30:00,18.08,18.11,18.07,18.11,119900.0,14.859,14.8837,14.8508,14.8837,119900.0
2013-11-22 12:00:00,18.1,18.11,18.07,18.11,97200.0,14.8755,14.8837,14.8508,14.8837,97200.0
2013-11-22 12:30:00,18.11,18.11,18.1,18.1,23800.0,14.8837,14.8837,14.8755,14.8755,23800.0
2013-11-22 13:00:00,18.1,18.11,18.09,18.1,45400.0,14.8755,14.8837,14.8673,14.8755,45400.0
2013-11-22 13:30:00,18.1,18.11,18.1,18.1,66100.0,14.8755,14.8837,14.8755,14.8755,66100.0
2013-11-22 14:00:00,18.11,18.11,18.1,18.1,24400.0,14.8837,14.8837,14.8755,14.8755,24400.0
2013-11-22 14:30:00,18.1,18.12,18.1,18.1,47900.0,14.8755,14.8919,14.8755,14.8755,47900.0
2013-11-22 15:00:00,18.11,18.12,18.1,18.11,37500.0,14.8837,14.8919,14.8755,14.8837,37500.0
2013-11-22 15:30:00,18.1,18.11,18.1,18.11,171000.0,14.8755,14.8837,14.8755,14.8837,171000.0
2013-11-25 09:30:00,18.18,18.22,18.1,18.13,25200.0,14.9412,14.9741,14.8755,14.9001,25200.0
2013-11-25 10:00:00,18.12,18.14,18.09,18.11,26600.0,14.8919,14.9083,14.8673,14.8837,26600.0
2013-11-25 10:30:00,18.11,18.13,18.1,18.11,25800.0,14.8837,14.9001,14.8755,14.8837,25800.0
2013-11-25 11:00:00,18.11,18.16,18.11,18.15,33300.0,14.8837,14.9248,14.8837,14.9166,33300.0
2013-11-25 11:30:00,18.16,18.18,18.15,18.17,22500.0,14.9248,14.9412,14.9166,14.933,22500.0
2013-11-25 12:00:00,18.16,18.19,18.13,18.14,16600.0,14.9248,14.9494,14.9001,14.9083,16600.0
2013-11-25 12:30:00,18.14,18.17,18.13,18.16,20500.0,14.9083,14.933,14.9001,14.9248,20500.0
2013-11-25 13:00:00,18.15,18.16,18.11,18.16,28400.0,14.9166,14.9248,14.8837,14.9248,28400.0
2013-11-25 13:30:00,18.16,18.16,18.13,18.15,28600.0,14.9248,14.9248,14.9001,14.9166,28600.0
2013-11-25 14:00:00,18.15,18.16,18.12,18.13,32800.0,14.9166,14.9248,14.8919,14.9001,32800.0
2013-11-25 14:30:00,18.13,18.14,18.09,18.12,39100.0,14.9001,14.9083,14.8673,14.8919,39100.0
2013-11-25 15:00:00,18.11,18.13,18.09,18.13,81900.0,14.8837,14.9001,14.8673,14.9001,81900.0
2013-11-25 15:30:00,18.13,18.16,18.1,18.13,156300.0,14.9001,14.9248,14.8755,14.9001,156300.0
2013-11-26 09:30:00,18.19,18.2,18.09,18.12,35900.0,14.9494,14.9577,14.8673,14.8919,35900.0
2013-11-26 10:00:00,18.13,18.14,18.1,18.11,36200.0,14.9001,14.9083,14.8755,14.8837,36200.0
2013-11-26 10:30:00,18.11,18.12,18.09,18.1,52100.0,14.8837,14.8919,14.8673,14.8755,52100.0
2013-11-26 11:00:00,18.1,18.15,18.09,18.12,81100.0,14.8755,14.9166,14.8673,14.8919,81100.0
2013-11-26 11:30:00,18.11,18.14,18.1,18.13,33400.0,14.8837,14.9083,14.8755,14.9001,33400.0
2013-11-26 12:00:00,18.12,18.19,18.12,18.17,40500.0,14.8919,14.9494,14.8919,14.933,40500.0
2013-11-26 12:30:00,18.17,18.2,18.17,18.17,22100.0,14.933,14.9577,14.933,14.933,22100.0
2013-11-26 13:00:00,18.17,18.18,18.16,18.16,23000.0,14.933,14.9412,14.9248,14.9248,23000.0
2013-11-26 13:30:00,18.16,18.21,18.15,18.2,22900.0,14.9248,14.9659,14.9166,14.9577,22900.0
2013-11-26 14:00:00,18.19,18.21,18.18,18.19,27900.0,14.9494,14.9659,14.9412,14.9494,27900.0
2013-11-26 14:30:00,18.19,18.24,18.19,18.21,41800.0,14.9494,14.9905,14.9494,14.9659,41800.0
2013-11-26 15:00:00,18.2,18.22,18.18,18.19,30100.0,14.9577,14.9741,14.9412,14.9494,30100.0
2013-11-26 15:30:00,18.18,18.19,18.14,18.17,184500.0,14.9412,14.9494,14.9083,14.933,184500.0
2013-11-27 09:30:00,18.23,18.23,18.13,18.19,22700.0,14.9823,14.9823,14.9001,14.9494,22700.0
2013-11-27 10:00:00,18.19,18.31,18.17,18.26,168500.0,14.9494,15.0481,14.933,15.007,168500.0
2013-11-27 10:30:00,18.26,18.28,18.25,18.27,52600.0,15.007,15.0234,14.9988,15.0152,52600.0
2013-11-27 11:00:00,18.27,18.3,18.26,18.28,39000.0,15.0152,15.0398,15.007,15.0234,39000.0
2013-11-27 11:30:00,18.28,18.31,18.25,18.3,64500.0,15.0234,15.0481,14.9988,15.0398,64500.0
2013-11-27 12:00:00,18.29,18.3,18.25,18.27,30200.0,15.0316,15.0398,14.9988,15.0152,30200.0
2013-11-27 12:30:00,18.27,18.27,18.22,18.22,24800.0,15.0152,15.0152,14.9741,14.9741,24800.0
2013-11-27 13:00:00,18.22,18.24,18.21,18.21,27800.0,14.9741,14.9905,14.9659,14.9659,27800.0
2013-11-27 13:30:00,18.21,18.26,18.21,18.26,44600.0,14.9659,15.007,14.9659,15.007,44600.0
2013-11-27 14:00:00,18.25,18.26,18.22,18.25,32900.0,14.9988,15.007,14.9741,14.9988,32900.0
2013-11-27 14:30:00,18.25,18.27,18.24,18.25,46200.0,14.9988,15.0152,14.9905,14.9988,46200.0
2013-11-27 15:00:00,18.25,18.25,18.19,18.21,42200.0,14.9988,14.9988,14.9494,14.9659,42200.0
2013-11-27 15:30:00,18.21,18.23,18.2,18.22,91200.0,14.9659,14.9823,14.9577,14.9741,91200.0
2013-11-29 09:30:00,18.22,18.24,18.09,18.12,25400.0,14.9741,14.9905,14.8673,14.8919,25400.0
2013-11-29 10:00:00,18.12,18.25,18.09,18.21,103700.0,14.8919,14.9988,14.8673,14.9659,103700.0
2013-11-29 10:30:00,18.21,18.22,18.13,18.13,28400.0,14.9659,14.9741,14.9001,14.9001,28400.0
2013-11-29 11:00:00,18.13,18.13,18.09,18.11,70100.0,14.9001,14.9001,14.8673,14.8837,70100.0
2013-11-29 11:30:00,18.11,18.11,18.1,18.11,18200.0,14.8837,14.8837,14.8755,14.8837,18200.0
2013-11-29 12:00:00,18.11,18.12,18.08,18.09,46900.0,14.8837,14.8919,14.859,14.8673,46900.0
2013-11-29 12:30:00,18.1,18.14,18.06,18.06,148300.0,14.8755,14.9083,14.8426,14.8426,148300.0
2013-12-02 09:30:00,18.03,18.24,18.03,18.22,86200.0,14.8179,14.9905,14.8179,14.9741,86200.0
2013-12-02 10:00:00,18.21,18.32,18.19,18.21,73500.0,14.9659,15.0563,14.9494,14.9659,73500.0
2013-12-02 10:30:00,18.2,18.26,18.18,18.26,34500.0,14.9577,15.007,14.9412,15.007,34500.0
2013-12-02 11:00:00,18.25,18.27,18.22,18.25,40600.0,14.9988,15.0152,14.9741,14.9988,40600.0
2013-12-02 11:30:00,18.25,18.28,18.21,18.26,40900.0,14.9988,15.0234,14.9659,15.007,40900.0
2013-12-02 12:00:00,18.25,18.32,18.25,18.32,20000.0,14.9988,15.0563,14.9988,15.0563,20000.0
2013-12-02 12:30:00,18.32,18.32,18.29,18.32,21200.0,15.0563,15.0563,15.0316,15.0563,21200.0
2013-12-02 13:00:00,18.31,18.31,18.27,18.28,31500.0,15.0481,15.0481,15.0152,15.0234,31500.0
2013-12-02 13:30:00,18.27,18.3,18.25,18.28,65300.0,15.0152,15.0398,14.9988,15.0234,65300.0
2013-12-02 14:00:00,18.28,18.28,18.23,18.24,45100.0,15.0234,15.0234,14.9823,14.9905,45100.0
2013-12-02 14:30:00,18.23,18.24,18.19,18.21,60400.0,14.9823,14.9905,14.9494,14.9659,60400.0
2013-12-02 15:00:00,18.22,18.23,18.13,18.13,71200.0,14.9741,14.9823,14.9001,14.9001,71200.0
2013-12-02 15:30:00,18.14,18.14,18.04,18.07,289200.0,14.9083,14.9083,14.8262,14.8508,289200.0
2013-12-03 09:30:00,18.05,18.2,18.04,18.16,125200.0,14.8344,14.9577,14.8262,14.9248,125200.0
2013-12-03 10:00:00,18.16,18.2,18.12,18.16,80400.0,14.9248,14.9577,14.8919,14.9248,80400.0
2013-12-03 10:30:00,18.17,18.29,18.16,18.29,191700.0,14.933,15.0316,14.9248,15.0316,191700.0
2013-12-03 11:00:00,18.29,18.31,18.26,18.27,90000.0,15.0316,15.0481,15.007,15.0152,90000.0
2013-12-03 11:30:00,18.27,18.28,18.23,18.26,59600.0,15.0152,15.0234,14.9823,15.007,59600.0
2013-12-03 12:00:00,18.26,18.27,18.22,18.26,44700.0,15.007,15.0152,14.9741,15.007,44700.0
2013-12-03 12:30:00,18.26,18.3,18.24,18.26,79100.0,15.007,15.0398,14.9905,15.007,79100.0
2013-12-03 13:00:00,18.27,18.27,18.22,18.22,58700.0,15.0152,15.0152,14.9741,14.9741,58700.0
2013-12-03 13:30:00,18.22,18.28,18.22,18.26,57200.0,14.9741,15.0234,14.9741,15.007,57200.0
2013-12-03 14:00:00,18.27,18.27,18.22,18.23,43500.0,15.0152,15.0152,14.9741,14.9823,43500.0
2013-12-03 14:30:00,18.23,18.32,18.22,18.31,100100.0,14.9823,15.0563,14.9741,15.0481,100100.0
2013-12-03 15:00:00,18.31,18.33,18.27,18.32,129000.0,15.0481,15.0645,15.0152,15.0563,129000.0
2013-12-03 15:30:00,18.32,18.36,18.32,18.34,196400.0,15.0563,15.0892,15.0563,15.0727,196400.0
2013-12-04 09:30:00,18.32,18.32,18.19,18.21,26600.0,15.0563,15.0563,14.9494,14.9659,26600.0
2013-12-04 10:00:00,18.21,18.31,18.2,18.3,162500.0,14.9659,15.0481,14.9577,15.0398,162500.0
2013-12-04 10:30:00,18.3,18.34,18.28,18.3,61300.0,15.0398,15.0727,15.0234,15.0398,61300.0
2013-12-04 11:00:00,18.31,18.33,18.26,18.27,138500.0,15.0481,15.0645,15.007,15.0152,138500.0
2013-12-04 11:30:00,18.27,18.31,18.27,18.3,93200.0,15.0152,15.0481,15.0152,15.0398,93200.0
2013-12-04 12:00:00,18.3,18.33,18.27,18.28,69000.0,15.0398,15.0645,15.0152,15.0234,69000.0
2013-12-04 12:30:00,18.27,18.31,18.27,18.28,63500.0,15.0152,15.0481,15.0152,15.0234,63500.0
2013-12-04 13:00:00,18.28,18.3,18.18,18.18,45900.0,15.0234,15.0398,14.9412,14.9412,45900.0
2013-12-04 13:30:00,18.18,18.18,18.11,18.14,47800.0,14.9412,14.9412,14.8837,14.9083,47800.0
2013-12-04 14:00:00,18.13,18.19,18.13,18.18,57300.0,14.9001,14.9494,14.9001,14.9412,57300.0
2013-12-04 14:30:00,18.17,18.22,18.17,18.2,55800.0,14.933,14.9741,14.933,14.9577,55800.0
2013-12-04 15:00:00,18.21,18.24,18.18,18.23,81100.0,14.9659,14.9905,14.9412,14.9823,81100.0
2013-12-04 15:30:00,18.22,18.25,18.21,18.24,133300.0,14.9741,14.9988,14.9659,14.9905,133300.0
2013-12-05 09:30:00,18.2,18.23,18.09,18.11,32800.0,14.9577,14.9823,14.8673,14.8837,32800.0
2013-12-05 10:00:00,18.11,18.14,18.04,18.12,81900.0,14.8837,14.9083,14.8262,14.8919,81900.0
2013-12-05 10:30:00,18.11,18.13,18.07,18.11,75400.0,14.8837,14.9001,14.8508,14.8837,75400.0
2013-12-05 11:00:00,18.1,18.15,18.1,18.1,55900.0,14.8755,14.9166,14.8755,14.8755,55900.0
2013-12-05 11:30:00,18.1,18.12,18.09,18.12,44700.0,14.8755,14.8919,14.8673,14.8919,44700.0
2013-12-05 12:00:00,18.12,18.17,18.12,18.16,47500.0,14.8919,14.933,14.8919,14.9248,47500.0
2013-12-05 12:30:00,18.16,18.2,18.16,18.18,33000.0,14.9248,14.9577,14.9248,14.9412,33000.0
2013-12-05 13:00:00,18.18,18.18,18.1,18.11,45800.0,14.9412,14.9412,14.8755,14.8837,45800.0
2013-12-05 13:30:00,18.11,18.14,18.11,18.12,28900.0,14.8837,14.9083,14.8837,14.8919,28900.0
2013-12-05 14:00:00,18.11,18.14,18.1,18.11,44500.0,14.8837,14.9083,14.8755,14.8837,44500.0
2013-12-05 14:30:00,18.1,18.12,18.09,18.1,72700.0,14.8755,14.8919,14.8673,14.8755,72700.0
2013-12-05 15:00:00,18.1,18.12,18.08,18.1,75300.0,14.8755,14.8919,14.859,14.8755,75300.0
2013-12-05 15:30:00,18.11,18.13,18.09,18.12,193700.0,14.8837,14.9001,14.8673,14.8919,193700.0
2013-12-06 09:30:00,18.19,18.3,18.18,18.28,59200.0,14.9494,15.0398,14.9412,15.0234,59200.0
2013-12-06 10:00:00,18.29,18.34,18.25,18.33,62000.0,15.0316,15.0727,14.9988,15.0645,62000.0
2013-12-06 10:30:00,18.34,18.38,18.3,18.34,67300.0,15.0727,15.1056,15.0398,15.0727,67300.0
2013-12-06 11:00:00,18.33,18.39,18.33,18.37,73300.0,15.0645,15.1138,15.0645,15.0974,73300.0
2013-12-06 11:30:00,18.37,18.45,18.37,18.44,68100.0,15.0974,15.1631,15.0974,15.1549,68100.0
2013-12-06 12:00:00,18.44,18.47,18.43,18.47,45200.0,15.1549,15.1796,15.1467,15.1796,45200.0
2013-12-06 12:30:00,18.47,18.5,18.44,18.46,49700.0,15.1796,15.2042,15.1549,15.1713,49700.0
2013-12-06 13:00:00,18.46,18.48,18.44,18.44,35500.0,15.1713,15.1878,15.1549,15.1549,35500.0
2013-12-06 13:30:00,18.45,18.47,18.42,18.43,47900.0,15.1631,15.1796,15.1385,15.1467,47900.0
2013-12-06 14:00:00,18.43,18.44,18.4,18.4,51200.0,15.1467,15.1549,15.122,15.122,51200.0
2013-12-06 14:30:00,18.41,18.43,18.4,18.4,56500.0,15.1302,15.1467,15.122,15.122,56500.0
2013-12-06 15:00:00,18.41,18.42,18.37,18.41,87100.0,15.1302,15.1385,15.0974,15.1302,87100.0
2013-12-06 15:30:00,18.41,18.42,18.36,18.37,247300.0,15.1302,15.1385,15.0892,15.0974,247300.0
2013-12-09 09:30:00,18.4,18.49,18.4,18.47,51800.0,15.122,15.196,15.122,15.1796,51800.0
2013-12-09 10:00:00,18.47,18.47,18.34,18.37,33400.0,15.1796,15.1796,15.0727,15.0974,33400.0
2013-12-09 10:30:00,18.37,18.42,18.35,18.41,78700.0,15.0974,15.1385,15.0809,15.1302,78700.0
2013-12-09 11:00:00,18.41,18.43,18.36,18.42,57700.0,15.1302,15.1467,15.0892,15.1385,57700.0
2013-12-09 11:30:00,18.41,18.45,18.4,18.45,30500.0,15.1302,15.1631,15.122,15.1631,30500.0
2013-12-09 12:00:00,18.45,18.45,18.41,18.43,38600.0,15.1631,15.1631,15.1302,15.1467,38600.0
2013-12-09 12:30:00,18.43,18.45,18.39,18.44,50900.0,15.1467,15.1631,15.1138,15.1549,50900.0
2013-12-09 13:00:00,18.45,18.45,18.4,18.41,64300.0,15.1631,15.1631,15.122,15.1302,64300.0
2013-12-09 13:30:00,18.4,18.41,18.36,18.37,21400.0,15.122,15.1302,15.0892,15.0974,21400.0
2013-12-09 14:00:00,18.36,18.38,18.34,18.35,36200.0,15.0892,15.1056,15.0727,15.0809,36200.0
2013-12-09 14:30:00,18.36,18.38,18.35,18.36,51400.0,15.0892,15.1056,15.0809,15.0892,51400.0
2013-12-09 15:00:00,18.37,18.41,18.35,18.36,129600.0,15.0974,15.1302,15.0809,15.0892,129600.0
2013-12-09 15:30:00,18.35,18.4,18.35,18.36,255300.0,15.0809,15.122,15.0809,15.0892,255300.0
2013-12-10 09:30:00,18.29,18.35,18.22,18.23,96100.0,15.0316,15.0809,14.9741,14.9823,96100.0
2013-12-10 10:00:00,18.25,18.32,18.25,18.32,84200.0,14.9988,15.0563,14.9988,15.0563,84200.0
2013-12-10 10:30:00,18.31,18.37,18.3,18.31,140800.0,15.0481,15.0974,15.0398,15.0481,140800.0
2013-12-10 11:00:00,18.31,18.32,18.23,18.24,61600.0,15.0481,15.0563,14.9823,14.9905,61600.0
2013-12-10 11:30:00,18.23,18.26,18.21,18.25,69100.0,14.9823,15.007,14.9659,14.9988,69100.0
2013-12-10 12:00:00,18.26,18.28,18.21,18.28,54800.0,15.007,15.0234,14.9659,15.0234,54800.0
2013-12-10 12:30:00,18.28,18.32,18.27,18.3,22600.0,15.0234,15.0563,15.0152,15.0398,22600.0
2013-12-10 13:00:00,18.3,18.33,18.27,18.27,28300.0,15.0398,15.0645,15.0152,15.0152,28300.0
2013-12-10 13:30:00,18.27,18.27,18.23,18.24,35800.0,15.0152,15.0152,14.9823,14.9905,35800.0
2013-12-10 14:00:00,18.25,18.29,18.24,18.29,29300.0,14.9988,15.0316,14.9905,15.0316,29300.0
2013-12-10 14:30:00,18.29,18.3,18.25,18.27,33100.0,15.0316,15.0398,14.9988,15.0152,33100.0
2013-12-10 15:00:00,18.27,18.29,18.23,18.25,93100.0,15.0152,15.0316,14.9823,14.9988,93100.0
2013-12-10 15:30:00,18.25,18.27,18.24,18.26,148800.0,14.9988,15.0152,14.9905,15.007,148800.0
2013-12-11 09:30:00,18.23,18.25,18.1,18.14,56000.0,15.0405,15.057,14.9333,14.9663,56000.0
2013-12-11 10:00:00,18.15,18.19,18.12,18.12,78500.0,14.9745,15.0075,14.9498,14.9498,78500.0
2013-12-11 10:30:00,18.12,18.14,18.1,18.13,61200.0,14.9498,14.9663,14.9333,14.958,61200.0
2013-12-11 11:00:00,18.13,18.17,18.1,18.15,109800.0,14.958,14.991,14.9333,14.9745,109800.0
2013-12-11 11:30:00,18.14,18.16,18.09,18.11,160700.0,14.9663,14.9828,14.925,14.9415,160700.0
2013-12-11 12:00:00,18.1,18.13,18.09,18.13,110600.0,14.9333,14.958,14.925,14.958,110600.0
2013-12-11 12:30:00,18.12,18.15,18.11,18.11,40500.0,14.9498,14.9745,14.9415,14.9415,40500.0
2013-12-11 13:00:00,18.12,18.14,18.11,18.13,52300.0,14.9498,14.9663,14.9415,14.958,52300.0
2013-12-11 13:30:00,18.14,18.17,18.13,18.15,56200.0,14.9663,14.991,14.958,14.9745,56200.0
2013-12-11 14:00:00,18.16,18.16,18.1,18.1,61900.0,14.9828,14.9828,14.9333,14.9333,61900.0
2013-12-11 14:30:00,18.11,18.12,18.08,18.11,128100.0,14.9415,14.9498,14.9168,14.9415,128100.0
2013-12-11 15:00:00,18.1,18.11,18.01,18.03,129600.0,14.9333,14.9415,14.859,14.8755,129600.0
2013-12-11 15:30:00,18.03,18.07,18.0,18.03,254100.0,14.8755,14.9085,14.8508,14.8755,254100.0
2013-12-12 09:30:00,17.96,18.01,17.92,17.99,82100.0,14.8178,14.859,14.7848,14.8425,82100.0
2013-12-12 10:00:00,17.98,18.02,17.95,17.97,59000.0,14.8343,14.8673,14.8095,14.826,59000.0
2013-12-12 10:30:00,17.98,18.02,17.98,18.01,61100.0,14.8343,14.8673,14.8343,14.859,61100.0
2013-12-12 11:00:00,18.01,18.04,17.95,17.99,76800.0,14.859,14.8838,14.8095,14.8425,76800.0
2013-12-12 11:30:00,18.0,18.01,17.95,17.99,102600.0,14.8508,14.859,14.8095,14.8425,102600.0
2013-12-12 12:00:00,17.99,18.0,17.93,17.95,39500.0,14.8425,14.8508,14.793,14.8095,39500.0
2013-12-12 12:30:00,17.94,17.95,17.89,17.9,38800.0,14.8013,14.8095,14.76,14.7683,38800.0
2013-12-12 13:00:00,17.89,17.91,17.88,17.88,23200.0,14.76,14.7765,14.7518,14.7518,23200.0
2013-12-12 13:30:00,17.89,17.91,17.85,17.87,183500.0,14.76,14.7765,14.727,14.7435,183500.0
2013-12-12 14:00:00,17.87,18.0,17.87,17.96,84800.0,14.7435,14.8508,14.7435,14.8178,84800.0
2013-12-12 14:30:00,17.96,17.96,17.91,17.93,74500.0,14.8178,14.8178,14.7765,14.793,74500.0
2013-12-12 15:00:00,17.93,17.93,17.91,17.92,87700.0,14.793,14.793,14.7765,14.7848,87700.0
2013-12-12 15:30:00,17.92,17.93,17.89,17.92,237800.0,14.7848,14.793,14.76,14.7848,237800.0
2013-12-13 09:30:00,17.95,18.02,17.89,17.91,42400.0,14.8095,14.8673,14.76,14.7765,42400.0
2013-12-13 10:00:00,17.91,17.96,17.84,17.85,71700.0,14.7765,14.8178,14.7187,14.727,71700.0
2013-12-13 10:30:00,17.85,17.85,17.78,17.79,102300.0,14.727,14.727,14.6692,14.6775,102300.0
2013-12-13 11:00:00,17.8,17.82,17.75,17.75,95200.0,14.6857,14.7022,14.6445,14.6445,95200.0
2013-12-13 11:30:00,17.74,17.76,17.72,17.74,51700.0,14.6362,14.6527,14.6197,14.6362,51700.0
2013-12-13 12:00:00,17.74,17.75,17.73,17.75,56000.0,14.6362,14.6445,14.628,14.6445,56000.0
2013-12-13 12:30:00,17.75,17.75,17.71,17.72,39200.0,14.6445,14.6445,14.6115,14.6197,39200.0
2013-12-13 13:00:00,17.72,17.73,17.69,17.7,48200.0,14.6197,14.628,14.595,14.6032,48200.0
2013-12-13 13:30:00,17.71,17.72,17.69,17.71,97100.0,14.6115,14.6197,14.595,14.6115,97100.0
2013-12-13 14:00:00,17.71,17.72,17.66,17.67,35900.0,14.6115,14.6197,14.5702,14.5785,35900.0
2013-12-13 14:30:00,17.67,17.69,17.67,17.68,46600.0,14.5785,14.595,14.5785,14.5867,46600.0
2013-12-13 15:00:00,17.68,17.68,17.65,17.67,98500.0,14.5867,14.5867,14.562,14.5785,98500.0
2013-12-13 15:30:00,17.67,17.67,17.58,17.62,311500.0,14.5785,14.5785,14.5042,14.5372,311500.0
2013-12-16 09:30:00,17.66,17.73,17.58,17.68,103700.0,14.5702,14.628,14.5042,14.5867,103700.0
2013-12-16 10:00:00,17.67,17.71,17.64,17.71,94600.0,14.5785,14.6115,14.5537,14.6115,94600.0
2013-12-16 10:30:00,17.71,17.71,17.63,17.64,85400.0,14.6115,14.6115,14.5455,14.5537,85400.0
2013-12-16 11:00:00,17.64,17.68,17.62,17.68,106800.0,14.5537,14.5867,14.5372,14.5867,106800.0
2013-12-16 11:30:00,17.68,17.76,17.67,17.69,66100.0,14.5867,14.6527,14.5785,14.595,66100.0
2013-12-16 12:00:00,17.7,17.7,17.69,17.69,32200.0,14.6032,14.6032,14.595,14.595,32200.0
2013-12-16 12:30:00,17.7,17.7,17.68,17.68,60000.0,14.6032,14.6032,14.5867,14.5867,60000.0
2013-12-16 13:00:00,17.69,17.69,17.66,17.69,40200.0,14.595,14.595,14.5702,14.595,40200.0
2013-12-16 13:30:00,17.69,17.7,17.66,17.69,23900.0,14.595,14.6032,14.5702,14.595,23900.0
2013-12-16 14:00:00,17.7,17.71,17.69,17.7,67400.0,14.6032,14.6115,14.595,14.6032,67400.0
2013-12-16 14:30:00,17.7,17.7,17.68,17.7,61100.0,14.6032,14.6032,14.5867,14.6032,61100.0
2013-12-16 15:00:00,17.7,17.7,17.66,17.68,73300.0,14.6032,14.6032,14.5702,14.5867,73300.0
2013-12-16 15:30:00,17.68,17.68,17.63,17.63,252200.0,14.5867,14.5867,14.5455,14.5455,252200.0
2013-12-17 09:30:00,17.66,17.7,17.46,17.54,85100.0,14.5702,14.6032,14.4052,14.4712,85100.0
2013-12-17 10:00:00,17.54,17.55,17.5,17.5,124500.0,14.4712,14.4795,14.4382,14.4382,124500.0
2013-12-17 10:30:00,17.5,17.5,17.4,17.42,76800.0,14.4382,14.4382,14.3557,14.3722,76800.0
2013-12-17 11:00:00,17.42,17.42,17.37,17.38,67800.0,14.3722,14.3722,14.331,14.3392,67800.0
2013-12-17 11:30:00,17.38,17.41,17.34,17.35,129800.0,14.3392,14.364,14.3062,14.3145,129800.0
2013-12-17 12:00:00,17.35,17.48,17.34,17.4,297800.0,14.3145,14.4217,14.3062,14.3557,297800.0
2013-12-17 12:30:00,17.4,17.47,17.39,17.47,68500.0,14.3557,14.4135,14.3475,14.4135,68500.0
2013-12-17 13:00:00,17.46,17.47,17.43,17.46,103400.0,14.4052,14.4135,14.3805,14.4052,103400.0
2013-12-17 13:30:00,17.46,17.46,17.44,17.45,77100.0,14.4052,14.4052,14.3887,14.397,77100.0
2013-12-17 14:00:00,17.45,17.46,17.44,17.44,74800.0,14.397,14.4052,14.3887,14.3887,74800.0
2013-12-17 14:30:00,17.45,17.46,17.4,17.46,270000.0,14.397,14.4052,14.3557,14.4052,270000.0
2013-12-17 15:00:00,17.45,17.47,17.43,17.46,256300.0,14.397,14.4135,14.3805,14.4052,256300.0
2013-12-17 15:30:00,17.46,17.46,17.4,17.42,509100.0,14.4052,14.4052,14.3557,14.3722,509100.0
2013-12-18 09:30:00,17.46,17.52,17.43,17.46,94000.0,14.4052,14.4547,14.3805,14.4052,94000.0
2013-12-18 10:00:00,17.46,17.47,17.43,17.45,129400.0,14.4052,14.4135,14.3805,14.397,129400.0
2013-12-18 10:30:00,17.44,17.47,17.4,17.41,114000.0,14.3887,14.4135,14.3557,14.364,114000.0
2013-12-18 11:00:00,17.41,17.41,17.31,17.32,227000.0,14.364,14.364,14.2815,14.2897,227000.0
2013-12-18 11:30:00,17.32,17.34,17.22,17.26,242900.0,14.2897,14.3062,14.2072,14.2402,242900.0
2013-12-18 12:00:00,17.26,17.39,17.26,17.38,131800.0,14.2402,14.3475,14.2402,14.3392,131800.0
2013-12-18 12:30:00,17.37,17.41,17.3,17.31,208500.0,14.331,14.364,14.2732,14.2815,208500.0
2013-12-18 13:00:00,17.31,17.33,17.23,17.26,74400.0,14.2815,14.298,14.2155,14.2402,74400.0
2013-12-18 13:30:00,17.27,17.33,17.24,17.33,69300.0,14.2485,14.298,14.2237,14.298,69300.0
2013-12-18 14:00:00,17.31,17.43,17.23,17.36,195200.0,14.2815,14.3805,14.2155,14.3227,195200.0
2013-12-18 14:30:00,17.36,17.41,17.34,17.4,206800.0,14.3227,14.364,14.3062,14.3557,206800.0
2013-12-18 15:00:00,17.4,17.48,17.37,17.41,169300.0,14.3557,14.4217,14.331,14.364,169300.0
2013-12-18 15:30:00,17.41,17.56,17.41,17.54,364000.0,14.364,14.4877,14.364,14.4712,364000.0
2013-12-19 09:30:00,17.54,17.54,17.39,17.4,138600.0,14.4712,14.4712,14.3475,14.3557,138600.0
2013-12-19 10:00:00,17.39,17.4,17.34,17.35,83300.0,14.3475,14.3557,14.3062,14.3145,83300.0
2013-12-19 10:30:00,17.35,17.4,17.34,17.35,113800.0,14.3145,14.3557,14.3062,14.3145,113800.0
2013-12-19 11:00:00,17.34,17.35,17.28,17.29,105400.0,14.3062,14.3145,14.2567,14.265,105400.0
2013-12-19 11:30:00,17.3,17.3,17.26,17.27,71500.0,14.2732,14.2732,14.2402,14.2485,71500.0
2013-12-19 12:00:00,17.26,17.27,17.21,17.21,90600.0,14.2402,14.2485,14.199,14.199,90600.0
2013-12-19 12:30:00,17.21,17.22,17.19,17.2,53600.0,14.199,14.2072,14.1825,14.1907,53600.0
2013-12-19 13:00:00,17.19,17.24,17.19,17.24,108100.0,14.1825,14.2237,14.1825,14.2237,108100.0
2013-12-19 13:30:00,17.24,17.25,17.23,17.23,49700.0,14.2237,14.232,14.2155,14.2155,49700.0
2013-12-19 14:00:00,17.23,17.24,17.2,17.2,160200.0,14.2155,14.2237,14.1907,14.1907,160200.0
2013-12-19 14:30:00,17.2,17.22,17.18,17.2,208300.0,14.1907,14.2072,14.1742,14.1907,208300.0
2013-12-19 15:00:00,17.21,17.22,17.19,17.19,230600.0,14.199,14.2072,14.1825,14.1825,230600.0
2013-12-19 15:30:00,17.19,17.19,17.15,17.16,440600.0,14.1825,14.1825,14.1495,14.1577,440600.0
2013-12-20 09:30:00,17.06,17.21,16.9,17.13,325200.0,14.0752,14.199,13.9432,14.133,325200.0
2013-12-20 10:00:00,17.13,17.26,17.12,17.26,98600.0,14.133,14.2402,14.1247,14.2402,98600.0
2013-12-20 10:30:00,17.26,17.35,17.25,17.29,121000.0,14.2402,14.3145,14.232,14.265,121000.0
2013-12-20 11:00:00,17.28,17.35,17.25,17.33,56900.0,14.2567,14.3145,14.232,14.298,56900.0
2013-12-20 11:30:00,17.34,17.35,17.32,17.35,70700.0,14.3062,14.3145,14.2897,14.3145,70700.0
2013-12-20 12:00:00,17.34,17.35,17.28,17.32,116700.0,14.3062,14.3145,14.2567,14.2897,116700.0
2013-12-20 12:30:00,17.32,17.36,17.31,17.33,66400.0,14.2897,14.3227,14.2815,14.298,66400.0
2013-12-20 13:00:00,17.33,17.33,17.3,17.3,59800.0,14.298,14.298,14.2732,14.2732,59800.0
2013-12-20 13:30:00,17.3,17.36,17.3,17.35,168300.0,14.2732,14.3227,14.2732,14.3145,168300.0
2013-12-20 14:00:00,17.35,17.54,17.34,17.45,229600.0,14.3145,14.4712,14.3062,14.397,229600.0
2013-12-20 14:30:00,17.45,17.46,17.39,17.41,108500.0,14.397,14.4052,14.3475,14.364,108500.0
2013-12-20 15:00:00,17.42,17.45,17.39,17.42,139400.0,14.3722,14.397,14.3475,14.3722,139400.0
2013-12-20 15:30:00,17.42,17.44,17.35,17.38,605900.0,14.3722,14.3887,14.3145,14.3392,605900.0
2013-12-23 09:30:00,17.44,17.49,17.29,17.3,82600.0,14.3887,14.43,14.265,14.2732,82600.0
2013-12-23 10:00:00,17.29,17.37,17.28,17.37,74800.0,14.265,14.331,14.2567,14.331,74800.0
2013-12-23 10:30:00,17.37,17.4,17.36,17.39,94400.0,14.331,14.3557,14.3227,14.3475,94400.0
2013-12-23 11:00:00,17.4,17.41,17.36,17.37,150600.0,14.3557,14.364,14.3227,14.331,150600.0
2013-12-23 11:30:00,17.37,17.49,17.36,17.49,120100.0,14.331,14.43,14.3227,14.43,120100.0
2013-12-23 12:00:00,17.48,17.5,17.45,17.48,62500.0,14.4217,14.4382,14.397,14.4217,62500.0
2013-12-23 12:30:00,17.48,17.49,17.46,17.46,62300.0,14.4217,14.43,14.4052,14.4052,62300.0
2013-12-23 13:00:00,17.46,17.47,17.44,17.45,60300.0,14.4052,14.4135,14.3887,14.397,60300.0
2013-12-23 13:30:00,17.44,17.48,17.44,17.45,188200.0,14.3887,14.4217,14.3887,14.397,188200.0
2013-12-23 14:00:00,17.46,17.49,17.44,17.44,113500.0,14.4052,14.43,14.3887,14.3887,113500.0
2013-12-23 14:30:00,17.44,17.45,17.41,17.41,71400.0,14.3887,14.397,14.364,14.364,71400.0
2013-12-23 15:00:00,17.42,17.45,17.41,17.44,171600.0,14.3722,14.397,14.364,14.3887,171600.0
2013-12-23 15:30:00,17.44,17.45,17.38,17.44,370900.0,14.3887,14.397,14.3392,14.3887,370900.0
2013-12-24 09:30:00,17.44,17.51,17.35,17.46,37500.0,14.3887,14.4465,14.3145,14.4052,37500.0
2013-12-24 10:00:00,17.46,17.67,17.45,17.66,144800.0,14.4052,14.5785,14.397,14.5702,144800.0
2013-12-24 10:30:00,17.66,17.75,17.64,17.68,173400.0,14.5702,14.6445,14.5537,14.5867,173400.0
2013-12-24 11:00:00,17.68,17.71,17.66,17.69,129200.0,14.5867,14.6115,14.5702,14.595,129200.0
2013-12-24 11:30:00,17.69,17.74,17.69,17.72,81300.0,14.595,14.6362,14.595,14.6197,81300.0
2013-12-24 12:00:00,17.72,17.82,17.72,17.82,123400.0,14.6197,14.7022,14.6197,14.7022,123400.0
2013-12-24 12:30:00,17.82,17.83,17.72,17.79,195100.0,14.7022,14.7105,14.6197,14.6775,195100.0
2013-12-26 09:30:00,17.88,18.0,17.88,17.98,184600.0,14.7518,14.8508,14.7518,14.8343,184600.0
2013-12-26 10:00:00,17.98,18.12,17.97,18.1,233700.0,14.8343,14.9498,14.826,14.9333,233700.0
2013-12-26 10:30:00,18.09,18.14,18.02,18.08,176000.0,14.925,14.9663,14.8673,14.9168,176000.0
2013-12-26 11:00:00,18.08,18.14,18.06,18.13,137600.0,14.9168,14.9663,14.9003,14.958,137600.0
2013-12-26 11:30:00,18.13,18.16,18.11,18.12,106900.0,14.958,14.9828,14.9415,14.9498,106900.0
2013-12-26 12:00:00,18.12,18.15,18.08,18.11,89400.0,14.9498,14.9745,14.9168,14.9415,89400.0
2013-12-26 12:30:00,18.11,18.14,18.11,18.12,66600.0,14.9415,14.9663,14.9415,14.9498,66600.0
2013-12-26 13:00:00,18.12,18.13,18.07,18.07,106200.0,14.9498,14.958,14.9085,14.9085,106200.0
2013-12-26 13:30:00,18.07,18.1,18.07,18.09,55100.0,14.9085,14.9333,14.9085,14.925,55100.0
2013-12-26 14:00:00,18.1,18.12,18.09,18.1,70400.0,14.9333,14.9498,14.925,14.9333,70400.0
2013-12-26 14:30:00,18.1,18.11,18.08,18.09,93600.0,14.9333,14.9415,14.9168,14.925,93600.0
2013-12-26 15:00:00,18.1,18.12,18.09,18.11,99500.0,14.9333,14.9498,14.925,14.9415,99500.0
2013-12-26 15:30:00,18.12,18.12,18.08,18.09,200500.0,14.9498,14.9498,14.9168,14.925,200500.0
2013-12-27 09:30:00,18.15,18.18,18.04,18.09,66100.0,14.9745,14.9993,14.8838,14.925,66100.0
2013-12-27 10:00:00,18.09,18.09,18.0,18.03,113100.0,14.925,14.925,14.8508,14.8755,113100.0
2013-12-27 10:30:00,18.03,18.05,18.0,18.01,119300.0,14.8755,14.892,14.8508,14.859,119300.0
2013-12-27 11:00:00,18.01,18.05,18.0,18.01,56500.0,14.859,14.892,14.8508,14.859,56500.0
2013-12-27 11:30:00,18.02,18.03,18.0,18.0,34700.0,14.8673,14.8755,14.8508,14.8508,34700.0
2013-12-27 12:00:00,18.0,18.06,18.0,18.06,72900.0,14.8508,14.9003,14.8508,14.9003,72900.0
2013-12-27 12:30:00,18.06,18.07,18.05,18.05,26800.0,14.9003,14.9085,14.892,14.892,26800.0
2013-12-27 13:00:00,18.05,18.07,18.04,18.04,46800.0,14.892,14.9085,14.8838,14.8838,46800.0
2013-12-27 13:30:00,18.04,18.09,18.04,18.08,74000.0,14.8838,14.925,14.8838,14.9168,74000.0
2013-12-27 14:00:00,18.07,18.09,18.05,18.08,56100.0,14.9085,14.925,14.892,14.9168,56100.0
2013-12-27 14:30:00,18.09,18.11,18.08,18.09,64600.0,14.925,14.9415,14.9168,14.925,64600.0
2013-12-27 15:00:00,18.09,18.12,18.09,18.11,79100.0,14.925,14.9498,14.925,14.9415,79100.0
2013-12-27 15:30:00,18.12,18.12,18.08,18.08,140900.0,14.9498,14.9498,14.9168,14.9168,140900.0
2013-12-30 09:30:00,18.11,18.19,18.03,18.05,65200.0,14.9415,15.0075,14.8755,14.892,65200.0
2013-12-30 10:00:00,18.04,18.06,18.01,18.02,75100.0,14.8838,14.9003,14.859,14.8673,75100.0
2013-12-30 10:30:00,18.02,18.04,18.01,18.04,55100.0,14.8673,14.8838,14.859,14.8838,55100.0
2013-12-30 11:00:00,18.03,18.06,18.02,18.06,50500.0,14.8755,14.9003,14.8673,14.9003,50500.0
2013-12-30 11:30:00,18.05,18.08,18.04,18.07,83300.0,14.892,14.9168,14.8838,14.9085,83300.0
2013-12-30 12:00:00,18.06,18.08,18.04,18.04,52900.0,14.9003,14.9168,14.8838,14.8838,52900.0
2013-12-30 12:30:00,18.05,18.05,18.01,18.01,41600.0,14.892,14.892,14.859,14.859,41600.0
2013-12-30 13:00:00,18.0,18.03,18.0,18.03,49300.0,14.8508,14.8755,14.8508,14.8755,49300.0
2013-12-30 13:30:00,18.03,18.06,18.03,18.05,52300.0,14.8755,14.9003,14.8755,14.892,52300.0
2013-12-30 14:00:00,18.06,18.07,18.02,18.05,98200.0,14.9003,14.9085,14.8673,14.892,98200.0
2013-12-30 14:30:00,18.06,18.07,18.05,18.06,35600.0,14.9003,14.9085,14.892,14.9003,35600.0
2013-12-30 15:00:00,18.07,18.09,18.06,18.08,80200.0,14.9085,14.925,14.9003,14.9168,80200.0
2013-12-30 15:30:00,18.08,18.09,18.07,18.08,209700.0,14.9168,14.925,14.9085,14.9168,209700.0
2013-12-31 09:30:00,18.06,18.09,18.02,18.09,88300.0,14.9003,14.925,14.8673,14.925,88300.0
2013-12-31 10:00:00,18.1,18.11,18.04,18.05,75200.0,14.9333,14.9415,14.8838,14.892,75200.0
2013-12-31 10:30:00,18.04,18.1,18.04,18.07,56700.0,14.8838,14.9333,14.8838,14.9085,56700.0
2013-12-31 11:00:00,18.08,18.08,18.06,18.08,41500.0,14.9168,14.9168,14.9003,14.9168,41500.0
2013-12-31 11:30:00,18.07,18.11,18.07,18.11,61800.0,14.9085,14.9415,14.9085,14.9415,61800.0
2013-12-31 12:00:00,18.11,18.16,18.11,18.15,49200.0,14.9415,14.9828,14.9415,14.9745,49200.0
2013-12-31 12:30:00,18.15,18.16,18.13,18.14,49400.0,14.9745,14.9828,14.958,14.9663,49400.0
2013-12-31 13:00:00,18.14,18.14,18.09,18.09,48600.0,14.9663,14.9663,14.925,14.925,48600.0
2013-12-31 13:30:00,18.09,18.13,18.09,18.12,66900.0,14.925,14.958,14.925,14.9498,66900.0
2013-12-31 14:00:00,18.12,18.16,18.12,18.14,69700.0,14.9498,14.9828,14.9498,14.9663,69700.0
2013-12-31 14:30:00,18.14,18.15,18.11,18.13,65500.0,14.9663,14.9745,14.9415,14.958,65500.0
2013-12-31 15:00:00,18.13,18.16,18.13,18.15,62100.0,14.958,14.9828,14.958,14.9745,62100.0
2013-12-31 15:30:00,18.15,18.19,18.12,18.15,374600.0,14.9745,15.0075,14.9498,14.9745,374600.0
2014-01-02 09:30:00,18.12,18.18,18.09,18.15,126300.0,14.9498,14.9993,14.925,14.9745,126300.0
2014-01-02 10:00:00,18.15,18.18,18.1,18.16,79800.0,14.9745,14.9993,14.9333,14.9828,79800.0
2014-01-02 10:30:00,18.17,18.19,18.15,18.18,98700.0,14.991,15.0075,14.9745,14.9993,98700.0
2014-01-02 11:00:00,18.18,18.22,18.17,18.21,87300.0,14.9993,15.0323,14.991,15.024,87300.0
2014-01-02 11:30:00,18.2,18.21,18.17,18.18,104500.0,15.0158,15.024,14.991,14.9993,104500.0
2014-01-02 12:00:00,18.18,18.2,18.17,18.17,75900.0,14.9993,15.0158,14.991,14.991,75900.0
2014-01-02 12:30:00,18.17,18.19,18.17,18.18,92300.0,14.991,15.0075,14.991,14.9993,92300.0
2014-01-02 13:00:00,18.17,18.19,18.17,18.18,66300.0,14.991,15.0075,14.991,14.9993,66300.0
2014-01-02 13:30:00,18.18,18.2,18.18,18.2,110100.0,14.9993,15.0158,14.9993,15.0158,110100.0
2014-01-02 14:00:00,18.2,18.21,18.18,18.19,139500.0,15.0158,15.024,14.9993,15.0075,139500.0
2014-01-02 14:30:00,18.19,18.24,18.18,18.23,109700.0,15.0075,15.0488,14.9993,15.0405,109700.0
2014-01-02 15:00:00,18.23,18.25,18.23,18.25,107300.0,15.0405,15.057,15.0405,15.057,107300.0
2014-01-02 15:30:00,18.24,18.27,18.24,18.25,301900.0,15.0488,15.0735,15.0488,15.057,301900.0
2014-01-03 09:30:00,18.3,18.39,18.3,18.38,159600.0,15.0983,15.1725,15.0983,15.1643,159600.0
2014-01-03 10:00:00,18.37,18.41,18.36,18.41,94200.0,15.156,15.189,15.1478,15.189,94200.0
2014-01-03 10:30:00,18.41,18.41,18.37,18.38,46500.0,15.189,15.189,15.156,15.1643,46500.0
2014-01-03 11:00:00,18.37,18.43,18.37,18.38,103200.0,15.156,15.2055,15.156,15.1643,103200.0
2014-01-03 11:30:00,18.37,18.38,18.34,18.35,68100.0,15.156,15.1643,15.1313,15.1395,68100.0
2014-01-03 12:00:00,18.34,18.37,18.34,18.36,60200.0,15.1313,15.156,15.1313,15.1478,60200.0
2014-01-03 12:30:00,18.36,18.37,18.35,18.36,39300.0,15.1478,15.156,15.1395,15.1478,39300.0
2014-01-03 13:00:00,18.35,18.36,18.35,18.36,34600.0,15.1395,15.1478,15.1395,15.1478,34600.0
2014-01-03 13:30:00,18.35,18.36,18.34,18.36,44400.0,15.1395,15.1478,15.1313,15.1478,44400.0
2014-01-03 14:00:00,18.36,18.36,18.34,18.35,58000.0,15.1478,15.1478,15.1313,15.1395,58000.0
2014-01-03 14:30:00,18.36,18.37,18.34,18.37,66700.0,15.1478,15.156,15.1313,15.156,66700.0
2014-01-03 15:00:00,18.37,18.38,18.34,18.35,89800.0,15.156,15.1643,15.1313,15.1395,89800.0
2014-01-03 15:30:00,18.35,18.36,18.33,18.33,230200.0,15.1395,15.1478,15.123,15.123,230200.0
2014-01-06 09:30:00,18.44,18.45,18.3,18.32,113700.0,15.2138,15.222,15.0983,15.1148,113700.0
2014-01-06 10:00:00,18.3,18.3,18.24,18.26,50400.0,15.0983,15.0983,15.0488,15.0653,50400.0
2014-01-06 10:30:00,18.26,18.28,18.15,18.16,65600.0,15.0653,15.0818,14.9745,14.9828,65600.0
2014-01-06 11:00:00,18.15,18.21,18.15,18.19,60200.0,14.9745,15.024,14.9745,15.0075,60200.0
2014-01-06 11:30:00,18.19,18.19,18.16,18.16,35300.0,15.0075,15.0075,14.9828,14.9828,35300.0
2014-01-06 12:00:00,18.16,18.17,18.1,18.11,54500.0,14.9828,14.991,14.9333,14.9415,54500.0
2014-01-06 12:30:00,18.1,18.16,18.09,18.14,44200.0,14.9333,14.9828,14.925,14.9663,44200.0
2014-01-06 13:00:00,18.13,18.15,18.13,18.13,31700.0,14.958,14.9745,14.958,14.958,31700.0
2014-01-06 13:30:00,18.13,18.15,18.1,18.14,92200.0,14.958,14.9745,14.9333,14.9663,92200.0
2014-01-06 14:00:00,18.13,18.17,18.13,18.15,65700.0,14.958,14.991,14.958,14.9745,65700.0
2014-01-06 14:30:00,18.15,18.18,18.12,18.13,143200.0,14.9745,14.9993,14.9498,14.958,143200.0
2014-01-06 15:00:00,18.13,18.14,18.11,18.14,97300.0,14.958,14.9663,14.9415,14.9663,97300.0
2014-01-06 15:30:00,18.13,18.14,18.11,18.13,239300.0,14.958,14.9663,14.9415,14.958,239300.0
2014-01-07 09:30:00,18.13,18.21,18.1,18.13,139700.0,14.958,15.024,14.9333,14.958,139700.0
2014-01-07 10:00:00,18.13,18.22,18.13,18.19,63100.0,14.958,15.0323,14.958,15.0075,63100.0
2014-01-07 10:30:00,18.2,18.23,18.19,18.2,42500.0,15.0158,15.0405,15.0075,15.0158,42500.0
2014-01-07 11:00:00,18.2,18.21,18.19,18.19,30800.0,15.0158,15.024,15.0075,15.0075,30800.0
2014-01-07 11:30:00,18.2,18.21,18.18,18.19,50300.0,15.0158,15.024,14.9993,15.0075,50300.0
2014-01-07 12:00:00,18.18,18.19,18.16,18.17,83200.0,14.9993,15.0075,14.9828,14.991,83200.0
2014-01-07 12:30:00,18.17,18.18,18.15,18.16,33800.0,14.991,14.9993,14.9745,14.9828,33800.0
2014-01-07 13:00:00,18.15,18.16,18.14,18.14,25100.0,14.9745,14.9828,14.9663,14.9663,25100.0
2014-01-07 13:30:00,18.15,18.16,18.14,18.14,50200.0,14.9745,14.9828,14.9663,14.9663,50200.0
2014-01-07 14:00:00,18.14,18.19,18.13,18.19,80000.0,14.9663,15.0075,14.958,15.0075,80000.0
2014-01-07 14:30:00,18.19,18.21,18.19,18.19,62500.0,15.0075,15.024,15.0075,15.0075,62500.0
2014-01-07 15:00:00,18.19,18.26,18.19,18.24,120900.0,15.0075,15.0653,15.0075,15.0488,120900.0
2014-01-07 15:30:00,18.24,18.28,18.23,18.27,225300.0,15.0488,15.0818,15.0405,15.0735,225300.0
2014-01-08 09:30:00,18.23,18.25,18.17,18.18,68300.0,15.0405,15.057,14.991,14.9993,68300.0
2014-01-08 10:00:00,18.17,18.24,18.16,18.22,50300.0,14.991,15.0488,14.9828,15.0323,50300.0
2014-01-08 10:30:00,18.21,18.24,18.2,18.21,40800.0,15.024,15.0488,15.0158,15.024,40800.0
2014-01-08 11:00:00,18.21,18.21,18.12,18.12,49400.0,15.024,15.024,14.9498,14.9498,49400.0
2014-01-08 11:30:00,18.13,18.2,18.13,18.17,33200.0,14.958,15.0158,14.958,14.991,33200.0
2014-01-08 12:00:00,18.17,18.18,18.16,18.18,30600.0,14.991,14.9993,14.9828,14.9993,30600.0
2014-01-08 12:30:00,18.18,18.18,18.16,18.17,28000.0,14.9993,14.9993,14.9828,14.991,28000.0
2014-01-08 13:00:00,18.17,18.17,18.14,18.16,55700.0,14.991,14.991,14.9663,14.9828,55700.0
2014-01-08 13:30:00,18.15,18.16,18.14,18.15,40300.0,14.9745,14.9828,14.9663,14.9745,40300.0
2014-01-08 14:00:00,18.16,18.18,18.06,18.06,256200.0,14.9828,14.9993,14.9003,14.9003,256200.0
2014-01-08 14:30:00,18.06,18.07,17.97,17.98,126100.0,14.9003,14.9085,14.826,14.8343,126100.0
2014-01-08 15:00:00,17.98,18.0,17.88,17.93,145100.0,14.8343,14.8508,14.7518,14.793,145100.0
2014-01-08 15:30:00,17.92,17.93,17.9,17.92,339400.0,14.7848,14.793,14.7683,14.7848,339400.0
2014-01-09 09:30:00,17.98,18.0,17.87,17.89,83700.0,14.8343,14.8508,14.7435,14.76,83700.0
2014-01-09 10:00:00,17.9,17.91,17.84,17.89,67000.0,14.7683,14.7765,14.7187,14.76,67000.0
2014-01-09 10:30:00,17.9,17.91,17.82,17.82,54700.0,14.7683,14.7765,14.7022,14.7022,54700.0
2014-01-09 11:00:00,17.82,17.83,17.77,17.82,103400.0,14.7022,14.7105,14.661,14.7022,103400.0
2014-01-09 11:30:00,17.81,17.84,17.8,17.82,93000.0,14.694,14.7187,14.6857,14.7022,93000.0
2014-01-09 12:00:00,17.81,17.83,17.81,17.82,58900.0,14.694,14.7105,14.694,14.7022,58900.0
2014-01-09 12:30:00,17.82,17.85,17.82,17.85,110900.0,14.7022,14.727,14.7022,14.727,110900.0
2014-01-09 13:00:00,17.85,17.85,17.83,17.84,93000.0,14.727,14.727,14.7105,14.7187,93000.0
2014-01-09 13:30:00,17.84,17.84,17.82,17.83,52600.0,14.7187,14.7187,14.7022,14.7105,52600.0
2014-01-09 14:00:00,17.83,17.84,17.8,17.8,131800.0,14.7105,14.7187,14.6857,14.6857,131800.0
2014-01-09 14:30:00,17.8,17.82,17.8,17.82,95800.0,14.6857,14.7022,14.6857,14.7022,95800.0
2014-01-09 15:00:00,17.82,17.82,17.81,17.82,115900.0,14.7022,14.7022,14.694,14.7022,115900.0
2014-01-09 15:30:00,17.81,17.82,17.79,17.8,232300.0,14.694,14.7022,14.6775,14.6857,232300.0
2014-01-10 09:30:00,17.76,17.86,17.76,17.82,108600.0,14.6527,14.7352,14.6527,14.7022,108600.0
2014-01-10 10:00:00,17.82,17.82,17.75,17.78,115000.0,14.7022,14.7022,14.6445,14.6692,115000.0
2014-01-10 10:30:00,17.78,17.78,17.69,17.7,97000.0,14.6692,14.6692,14.595,14.6032,97000.0
2014-01-10 11:00:00,17.7,17.7,17.6,17.63,116400.0,14.6032,14.6032,14.5207,14.5455,116400.0
2014-01-10 11:30:00,17.64,17.68,17.63,17.66,124300.0,14.5537,14.5867,14.5455,14.5702,124300.0
2014-01-10 12:00:00,17.67,17.69,17.64,17.69,66600.0,14.5785,14.595,14.5537,14.595,66600.0
2014-01-10 12:30:00,17.69,17.76,17.69,17.73,45700.0,14.595,14.6527,14.595,14.628,45700.0
2014-01-10 13:00:00,17.73,17.74,17.71,17.72,42300.0,14.628,14.6362,14.6115,14.6197,42300.0
2014-01-10 13:30:00,17.73,17.73,17.69,17.69,61400.0,14.628,14.628,14.595,14.595,61400.0
2014-01-10 14:00:00,17.69,17.71,17.68,17.71,67300.0,14.595,14.6115,14.5867,14.6115,67300.0
2014-01-10 14:30:00,17.71,17.71,17.69,17.7,52200.0,14.6115,14.6115,14.595,14.6032,52200.0
2014-01-10 15:00:00,17.69,17.73,17.69,17.73,84400.0,14.595,14.628,14.595,14.628,84400.0
2014-01-10 15:30:00,17.73,17.75,17.72,17.75,271200.0,14.628,14.6445,14.6197,14.6445,271200.0
2014-01-13 09:30:00,17.67,17.71,17.6,17.66,63200.0,14.5785,14.6115,14.5207,14.5702,63200.0
2014-01-13 10:00:00,17.66,17.73,17.66,17.72,53900.0,14.5702,14.628,14.5702,14.6197,53900.0
2014-01-13 10:30:00,17.71,17.78,17.71,17.75,81000.0,14.6115,14.6692,14.6115,14.6445,81000.0
2014-01-13 11:00:00,17.74,17.77,17.7,17.74,63300.0,14.6362,14.661,14.6032,14.6362,63300.0
2014-01-13 11:30:00,17.74,17.78,17.74,17.75,35300.0,14.6362,14.6692,14.6362,14.6445,35300.0
2014-01-13 12:00:00,17.76,17.76,17.73,17.73,36800.0,14.6527,14.6527,14.628,14.628,36800.0
2014-01-13 12:30:00,17.72,17.73,17.69,17.7,50900.0,14.6197,14.628,14.595,14.6032,50900.0
2014-01-13 13:00:00,17.69,17.74,17.69,17.73,58800.0,14.595,14.6362,14.595,14.628,58800.0
2014-01-13 13:30:00,17.74,17.74,17.68,17.69,81400.0,14.6362,14.6362,14.5867,14.595,81400.0
2014-01-13 14:00:00,17.68,17.7,17.64,17.67,134800.0,14.5867,14.6032,14.5537,14.5785,134800.0
2014-01-13 14:30:00,17.67,17.68,17.63,17.64,107100.0,14.5785,14.5867,14.5455,14.5537,107100.0
2014-01-13 15:00:00,17.64,17.66,17.63,17.66,212500.0,14.5537,14.5702,14.5455,14.5702,212500.0
2014-01-13 15:30:00,17.66,17.69,17.65,17.69,339200.0,14.5702,14.595,14.562,14.595,339200.0
2014-01-14 09:30:00,17.78,17.82,17.73,17.8,83600.0,14.6692,14.7022,14.628,14.6857,83600.0
2014-01-14 10:00:00,17.8,17.87,17.8,17.85,62600.0,14.6857,14.7435,14.6857,14.727,62600.0
2014-01-14 10:30:00,17.84,17.85,17.82,17.83,86300.0,14.7187,14.727,14.7022,14.7105,86300.0
2014-01-14 11:00:00,17.83,17.94,17.83,17.93,107300.0,14.7105,14.8013,14.7105,14.793,107300.0
2014-01-14 11:30:00,17.93,18.0,17.91,18.0,184200.0,14.793,14.8508,14.7765,14.8508,184200.0
2014-01-14 12:00:00,18.01,18.06,18.0,18.05,53300.0,14.859,14.9003,14.8508,14.892,53300.0
2014-01-14 12:30:00,18.05,18.06,18.01,18.03,77100.0,14.892,14.9003,14.859,14.8755,77100.0
2014-01-14 13:00:00,18.03,18.05,18.03,18.04,34000.0,14.8755,14.892,14.8755,14.8838,34000.0
2014-01-14 13:30:00,18.04,18.1,18.04,18.09,90100.0,14.8838,14.9333,14.8838,14.925,90100.0
2014-01-14 14:00:00,18.1,18.13,18.07,18.11,108000.0,14.9333,14.958,14.9085,14.9415,108000.0
2014-01-14 14:30:00,18.11,18.12,18.08,18.08,60600.0,14.9415,14.9498,14.9168,14.9168,60600.0
2014-01-14 15:00:00,18.08,18.12,18.07,18.1,96500.0,14.9168,14.9498,14.9085,14.9333,96500.0
2014-01-14 15:30:00,18.1,18.12,18.1,18.1,171500.0,14.9333,14.9498,14.9333,14.9333,171500.0
2014-01-15 09:30:00,18.18,18.28,18.13,18.27,56900.0,14.9993,15.0818,14.958,15.0735,56900.0
2014-01-15 10:00:00,18.27,18.36,18.26,18.35,115900.0,15.0735,15.1478,15.0653,15.1395,115900.0
2014-01-15 10:30:00,18.35,18.41,18.34,18.4,163800.0,15.1395,15.189,15.1313,15.1808,163800.0
2014-01-15 11:00:00,18.4,18.42,18.37,18.38,98700.0,15.1808,15.1973,15.156,15.1643,98700.0
2014-01-15 11:30:00,18.38,18.4,18.33,18.33,74500.0,15.1643,15.1808,15.123,15.123,74500.0
2014-01-15 12:00:00,18.34,18.38,18.3,18.38,81200.0,15.1313,15.1643,15.0983,15.1643,81200.0
2014-01-15 12:30:00,18.38,18.39,18.34,18.36,67400.0,15.1643,15.1725,15.1313,15.1478,67400.0
2014-01-15 13:00:00,18.36,18.37,18.34,18.36,44100.0,15.1478,15.156,15.1313,15.1478,44100.0
2014-01-15 13:30:00,18.36,18.38,18.32,18.33,65800.0,15.1478,15.1643,15.1148,15.123,65800.0
2014-01-15 14:00:00,18.33,18.36,18.31,18.32,50900.0,15.123,15.1478,15.1065,15.1148,50900.0
2014-01-15 14:30:00,18.32,18.33,18.3,18.31,61200.0,15.1148,15.123,15.0983,15.1065,61200.0
2014-01-15 15:00:00,18.3,18.31,18.28,18.29,91700.0,15.0983,15.1065,15.0818,15.09,91700.0
2014-01-15 15:30:00,18.29,18.32,18.28,18.3,178700.0,15.09,15.1148,15.0818,15.0983,178700.0
2014-01-16 09:30:00,18.26,18.28,18.22,18.24,70800.0,15.0653,15.0818,15.0323,15.0488,70800.0
2014-01-16 10:00:00,18.23,18.26,18.21,18.25,73400.0,15.0405,15.0653,15.024,15.057,73400.0
2014-01-16 10:30:00,18.24,18.25,18.19,18.22,40500.0,15.0488,15.057,15.0075,15.0323,40500.0
2014-01-16 11:00:00,18.23,18.23,18.19,18.23,61800.0,15.0405,15.0405,15.0075,15.0405,61800.0
2014-01-16 11:30:00,18.23,18.25,18.22,18.23,49200.0,15.0405,15.057,15.0323,15.0405,49200.0
2014-01-16 12:00:00,18.23,18.24,18.2,18.21,50900.0,15.0405,15.0488,15.0158,15.024,50900.0
2014-01-16 12:30:00,18.21,18.24,18.21,18.24,65400.0,15.024,15.0488,15.024,15.0488,65400.0
2014-01-16 13:00:00,18.23,18.25,18.21,18.23,68000.0,15.0405,15.057,15.024,15.0405,68000.0
2014-01-16 13:30:00,18.24,18.24,18.22,18.23,48800.0,15.0488,15.0488,15.0323,15.0405,48800.0
2014-01-16 14:00:00,18.22,18.24,18.2,18.22,92100.0,15.0323,15.0488,15.0158,15.0323,92100.0
2014-01-16 14:30:00,18.21,18.22,18.19,18.21,111200.0,15.024,15.0323,15.0075,15.024,111200.0
2014-01-16 15:00:00,18.21,18.21,18.18,18.18,143300.0,15.024,15.024,14.9993,14.9993,143300.0
2014-01-16 15:30:00,18.18,18.21,18.17,18.2,228600.0,14.9993,15.024,14.991,15.0158,228600.0
2014-01-17 09:30:00,18.2,18.23,18.17,18.2,34400.0,15.0158,15.0405,14.991,15.0158,34400.0
2014-01-17 10:00:00,18.2,18.25,18.19,18.22,31800.0,15.0158,15.057,15.0075,15.0323,31800.0
2014-01-17 10:30:00,18.21,18.32,18.21,18.29,57200.0,15.024,15.1148,15.024,15.09,57200.0
2014-01-17 11:00:00,18.29,18.32,18.28,18.3,25500.0,15.09,15.1148,15.0818,15.0983,25500.0
2014-01-17 11:30:00,18.31,18.33,18.3,18.31,25800.0,15.1065,15.123,15.0983,15.1065,25800.0
2014-01-17 12:00:00,18.31,18.35,18.31,18.33,41700.0,15.1065,15.1395,15.1065,15.123,41700.0
2014-01-17 12:30:00,18.33,18.36,18.32,18.33,28600.0,15.123,15.1478,15.1148,15.123,28600.0
2014-01-17 13:00:00,18.34,18.35,18.31,18.32,34900.0,15.1313,15.1395,15.1065,15.1148,34900.0
2014-01-17 13:30:00,18.31,18.33,18.3,18.32,28100.0,15.1065,15.123,15.0983,15.1148,28100.0
2014-01-17 14:00:00,18.33,18.35,18.31,18.32,47500.0,15.123,15.1395,15.1065,15.1148,47500.0
2014-01-17 14:30:00,18.32,18.32,18.3,18.32,26200.0,15.1148,15.1148,15.0983,15.1148,26200.0
2014-01-17 15:00:00,18.32,18.32,18.28,18.28,63100.0,15.1148,15.1148,15.0818,15.0818,63100.0
2014-01-17 15:30:00,18.29,18.31,18.26,18.31,153600.0,15.09,15.1065,15.0653,15.1065,153600.0
2014-01-21 09:30:00,18.35,18.47,18.35,18.47,133800.0,15.1395,15.2385,15.1395,15.2385,133800.0
2014-01-21 10:00:00,18.46,18.48,18.4,18.47,88400.0,15.2303,15.2468,15.1808,15.2385,88400.0
2014-01-21 10:30:00,18.46,18.48,18.39,18.44,62100.0,15.2303,15.2468,15.1725,15.2138,62100.0
2014-01-21 11:00:00,18.44,18.44,18.37,18.38,64800.0,15.2138,15.2138,15.156,15.1643,64800.0
2014-01-21 11:30:00,18.38,18.38,18.34,18.36,36600.0,15.1643,15.1643,15.1313,15.1478,36600.0
2014-01-21 12:00:00,18.35,18.4,18.32,18.39,21200.0,15.1395,15.1808,15.1148,15.1725,21200.0
2014-01-21 12:30:00,18.38,18.39,18.35,18.36,20700.0,15.1643,15.1725,15.1395,15.1478,20700.0
2014-01-21 13:00:00,18.35,18.42,18.35,18.41,68900.0,15.1395,15.1973,15.1395,15.189,68900.0
2014-01-21 13:30:00,18.41,18.43,18.38,18.38,28500.0,15.189,15.2055,15.1643,15.1643,28500.0
2014-01-21 14:00:00,18.38,18.4,18.36,18.39,47500.0,15.1643,15.1808,15.1478,15.1725,47500.0
2014-01-21 14:30:00,18.39,18.39,18.33,18.34,108700.0,15.1725,15.1725,15.123,15.1313,108700.0
2014-01-21 15:00:00,18.34,18.36,18.33,18.33,130300.0,15.1313,15.1478,15.123,15.123,130300.0
2014-01-21 15:30:00,18.34,18.4,18.34,18.38,155500.0,15.1313,15.1808,15.1313,15.1643,155500.0
2014-01-22 09:30:00,18.44,18.47,18.31,18.33,50100.0,15.2138,15.2385,15.1065,15.123,50100.0
2014-01-22 10:00:00,18.32,18.37,18.23,18.37,99400.0,15.1148,15.156,15.0405,15.156,99400.0
2014-01-22 10:30:00,18.37,18.37,18.32,18.34,37400.0,15.156,15.156,15.1148,15.1313,37400.0
2014-01-22 11:00:00,18.34,18.36,18.31,18.35,33300.0,15.1313,15.1478,15.1065,15.1395,33300.0
2014-01-22 11:30:00,18.35,18.35,18.3,18.31,37800.0,15.1395,15.1395,15.0983,15.1065,37800.0
2014-01-22 12:00:00,18.31,18.35,18.3,18.32,68300.0,15.1065,15.1395,15.0983,15.1148,68300.0
2014-01-22 12:30:00,18.32,18.35,18.32,18.35,47600.0,15.1148,15.1395,15.1148,15.1395,47600.0
2014-01-22 13:00:00,18.34,18.36,18.34,18.35,28600.0,15.1313,15.1478,15.1313,15.1395,28600.0
2014-01-22 13:30:00,18.36,18.38,18.35,18.37,35600.0,15.1478,15.1643,15.1395,15.156,35600.0
2014-01-22 14:00:00,18.37,18.4,18.35,18.38,76100.0,15.156,15.1808,15.1395,15.1643,76100.0
2014-01-22 14:30:00,18.37,18.4,18.36,18.38,39100.0,15.156,15.1808,15.1478,15.1643,39100.0
2014-01-22 15:00:00,18.38,18.4,18.37,18.37,62600.0,15.1643,15.1808,15.156,15.156,62600.0
2014-01-22 15:30:00,18.37,18.41,18.37,18.39,145100.0,15.156,15.189,15.156,15.1725,145100.0
2014-01-23 09:30:00,18.35,18.38,18.28,18.38,51800.0,15.1395,15.1643,15.0818,15.1643,51800.0
2014-01-23 10:00:00,18.38,18.38,18.33,18.37,51000.0,15.1643,15.1643,15.123,15.156,51000.0
2014-01-23 10:30:00,18.37,18.38,18.29,18.29,45300.0,15.156,15.1643,15.09,15.09,45300.0
2014-01-23 11:00:00,18.3,18.31,18.26,18.29,51300.0,15.0983,15.1065,15.0653,15.09,51300.0
2014-01-23 11:30:00,18.3,18.3,18.28,18.28,17700.0,15.0983,15.0983,15.0818,15.0818,17700.0
2014-01-23 12:00:00,18.29,18.29,18.21,18.23,63700.0,15.09,15.09,15.024,15.0405,63700.0
2014-01-23 12:30:00,18.23,18.26,18.19,18.25,44100.0,15.0405,15.0653,15.0075,15.057,44100.0
2014-01-23 13:00:00,18.25,18.25,18.19,18.19,37200.0,15.057,15.057,15.0075,15.0075,37200.0
2014-01-23 13:30:00,18.19,18.23,18.19,18.21,50600.0,15.0075,15.0405,15.0075,15.024,50600.0
2014-01-23 14:00:00,18.19,18.23,18.15,18.16,135600.0,15.0075,15.0405,14.9745,14.9828,135600.0
2014-01-23 14:30:00,18.16,18.18,18.14,18.17,176700.0,14.9828,14.9993,14.9663,14.991,176700.0
2014-01-23 15:00:00,18.16,18.28,18.16,18.26,128800.0,14.9828,15.0818,14.9828,15.0653,128800.0
2014-01-23 15:30:00,18.26,18.28,18.21,18.26,305500.0,15.0653,15.0818,15.024,15.0653,305500.0
2014-01-24 09:30:00,18.15,18.19,18.06,18.09,51300.0,14.9745,15.0075,14.9003,14.925,51300.0
2014-01-24 10:00:00,18.08,18.1,17.99,18.05,114800.0,14.9168,14.9333,14.8425,14.892,114800.0
2014-01-24 10:30:00,18.04,18.04,17.97,18.0,79800.0,14.8838,14.8838,14.826,14.8508,79800.0
2014-01-24 11:00:00,18.0,18.05,17.92,17.94,130400.0,14.8508,14.892,14.7848,14.8013,130400.0
2014-01-24 11:30:00,17.94,17.98,17.9,17.98,88400.0,14.8013,14.8343,14.7683,14.8343,88400.0
2014-01-24 12:00:00,17.98,18.0,17.95,17.97,92100.0,14.8343,14.8508,14.8095,14.826,92100.0
2014-01-24 12:30:00,17.98,17.98,17.91,17.94,53700.0,14.8343,14.8343,14.7765,14.8013,53700.0
2014-01-24 13:00:00,17.93,17.95,17.9,17.91,65200.0,14.793,14.8095,14.7683,14.7765,65200.0
2014-01-24 13:30:00,17.91,17.92,17.88,17.89,50300.0,14.7765,14.7848,14.7518,14.76,50300.0
2014-01-24 14:00:00,17.88,17.93,17.86,17.92,107100.0,14.7518,14.793,14.7352,14.7848,107100.0
2014-01-24 14:30:00,17.91,17.93,17.87,17.88,152800.0,14.7765,14.793,14.7435,14.7518,152800.0
2014-01-24 15:00:00,17.87,17.88,17.84,17.86,226100.0,14.7435,14.7518,14.7187,14.7352,226100.0
2014-01-24 15:30:00,17.86,17.86,17.82,17.84,562700.0,14.7352,14.7352,14.7022,14.7187,562700.0
2014-01-27 09:30:00,17.89,17.9,17.75,17.78,72400.0,14.76,14.7683,14.6445,14.6692,72400.0
2014-01-27 10:00:00,17.78,17.8,17.7,17.7,69500.0,14.6692,14.6857,14.6032,14.6032,69500.0
2014-01-27 10:30:00,17.7,17.75,17.68,17.71,152200.0,14.6032,14.6445,14.5867,14.6115,152200.0
2014-01-27 11:00:00,17.71,17.77,17.69,17.75,132400.0,14.6115,14.661,14.595,14.6445,132400.0
2014-01-27 11:30:00,17.75,17.75,17.63,17.64,59900.0,14.6445,14.6445,14.5455,14.5537,59900.0
2014-01-27 12:00:00,17.63,17.68,17.61,17.61,92000.0,14.5455,14.5867,14.529,14.529,92000.0
2014-01-27 12:30:00,17.61,17.65,17.59,17.62,48300.0,14.529,14.562,14.5125,14.5372,48300.0
2014-01-27 13:00:00,17.61,17.68,17.6,17.66,72600.0,14.529,14.5867,14.5207,14.5702,72600.0
2014-01-27 13:30:00,17.66,17.73,17.64,17.7,75800.0,14.5702,14.628,14.5537,14.6032,75800.0
2014-01-27 14:00:00,17.71,17.74,17.68,17.71,104100.0,14.6115,14.6362,14.5867,14.6115,104100.0
2014-01-27 14:30:00,17.71,17.75,17.7,17.74,97300.0,14.6115,14.6445,14.6032,14.6362,97300.0
2014-01-27 15:00:00,17.73,17.74,17.71,17.71,66200.0,14.628,14.6362,14.6115,14.6115,66200.0
2014-01-27 15:30:00,17.71,17.73,17.64,17.65,423100.0,14.6115,14.628,14.5537,14.562,423100.0
2014-01-28 09:30:00,17.63,17.73,17.62,17.72,72200.0,14.5455,14.628,14.5372,14.6197,72200.0
2014-01-28 10:00:00,17.73,17.86,17.73,17.78,92600.0,14.628,14.7352,14.628,14.6692,92600.0
2014-01-28 10:30:00,17.77,17.83,17.77,17.8,47500.0,14.661,14.7105,14.661,14.6857,47500.0
2014-01-28 11:00:00,17.79,17.86,17.78,17.79,79600.0,14.6775,14.7352,14.6692,14.6775,79600.0
2014-01-28 11:30:00,17.79,17.8,17.7,17.71,48700.0,14.6775,14.6857,14.6032,14.6115,48700.0
2014-01-28 12:00:00,17.7,17.75,17.69,17.72,62100.0,14.6032,14.6445,14.595,14.6197,62100.0
2014-01-28 12:30:00,17.73,17.75,17.71,17.73,81000.0,14.628,14.6445,14.6115,14.628,81000.0
2014-01-28 13:00:00,17.73,17.73,17.66,17.68,50700.0,14.628,14.628,14.5702,14.5867,50700.0
2014-01-28 13:30:00,17.67,17.69,17.63,17.67,116700.0,14.5785,14.595,14.5455,14.5785,116700.0
2014-01-28 14:00:00,17.66,17.71,17.66,17.68,61300.0,14.5702,14.6115,14.5702,14.5867,61300.0
2014-01-28 14:30:00,17.68,17.72,17.67,17.68,72500.0,14.5867,14.6197,14.5785,14.5867,72500.0
2014-01-28 15:00:00,17.68,17.68,17.66,17.68,90400.0,14.5867,14.5867,14.5702,14.5867,90400.0
2014-01-28 15:30:00,17.68,17.71,17.65,17.71,376600.0,14.5867,14.6115,14.562,14.6115,376600.0
2014-01-29 09:30:00,17.65,17.74,17.51,17.57,164000.0,14.562,14.6362,14.4465,14.496,164000.0
2014-01-29 10:00:00,17.57,17.66,17.57,17.58,502300.0,14.496,14.5702,14.496,14.5042,502300.0
2014-01-29 10:30:00,17.58,17.61,17.53,17.58,178200.0,14.5042,14.529,14.463,14.5042,178200.0
2014-01-29 11:00:00,17.58,17.6,17.55,17.57,89800.0,14.5042,14.5207,14.4795,14.496,89800.0
2014-01-29 11:30:00,17.57,17.58,17.55,17.57,72500.0,14.496,14.5042,14.4795,14.496,72500.0
2014-01-29 12:00:00,17.57,17.57,17.53,17.55,116500.0,14.496,14.496,14.463,14.4795,116500.0
2014-01-29 12:30:00,17.55,17.56,17.53,17.54,104700.0,14.4795,14.4877,14.463,14.4712,104700.0
2014-01-29 13:00:00,17.54,17.55,17.51,17.52,136700.0,14.4712,14.4795,14.4465,14.4547,136700.0
2014-01-29 13:30:00,17.51,17.52,17.5,17.51,62200.0,14.4465,14.4547,14.4382,14.4465,62200.0
2014-01-29 14:00:00,17.51,17.57,17.44,17.5,203800.0,14.4465,14.496,14.3887,14.4382,203800.0
2014-01-29 14:30:00,17.49,17.51,17.46,17.46,110100.0,14.43,14.4465,14.4052,14.4052,110100.0
2014-01-29 15:00:00,17.46,17.47,17.41,17.46,243600.0,14.4052,14.4135,14.364,14.4052,243600.0
2014-01-29 15:30:00,17.46,17.46,17.42,17.45,358100.0,14.4052,14.4052,14.3722,14.397,358100.0
2014-01-30 09:30:00,17.58,17.63,17.47,17.56,72200.0,14.5042,14.5455,14.4135,14.4877,72200.0
2014-01-30 10:00:00,17.56,17.59,17.48,17.52,177500.0,14.4877,14.5125,14.4217,14.4547,177500.0
2014-01-30 10:30:00,17.53,17.55,17.5,17.53,59800.0,14.463,14.4795,14.4382,14.463,59800.0
2014-01-30 11:00:00,17.53,17.58,17.52,17.58,63000.0,14.463,14.5042,14.4547,14.5042,63000.0
2014-01-30 11:30:00,17.58,17.68,17.57,17.65,72000.0,14.5042,14.5867,14.496,14.562,72000.0
2014-01-30 12:00:00,17.66,17.67,17.6,17.64,64800.0,14.5702,14.5785,14.5207,14.5537,64800.0
2014-01-30 12:30:00,17.64,17.7,17.63,17.69,66000.0,14.5537,14.6032,14.5455,14.595,66000.0
2014-01-30 13:00:00,17.7,17.7,17.65,17.65,60100.0,14.6032,14.6032,14.562,14.562,60100.0
2014-01-30 13:30:00,17.65,17.66,17.61,17.61,246700.0,14.562,14.5702,14.529,14.529,246700.0
2014-01-30 14:00:00,17.62,17.66,17.6,17.6,88400.0,14.5372,14.5702,14.5207,14.5207,88400.0
2014-01-30 14:30:00,17.6,17.63,17.55,17.55,142200.0,14.5207,14.5455,14.4795,14.4795,142200.0
2014-01-30 15:00:00,17.55,17.61,17.55,17.59,155900.0,14.4795,14.529,14.4795,14.5125,155900.0
2014-01-30 15:30:00,17.59,17.61,17.57,17.58,345200.0,14.5125,14.529,14.496,14.5042,345200.0
2014-01-31 09:30:00,17.34,17.47,17.3,17.4,59000.0,14.3062,14.4135,14.2732,14.3557,59000.0
2014-01-31 10:00:00,17.4,17.42,17.34,17.37,85100.0,14.3557,14.3722,14.3062,14.331,85100.0
2014-01-31 10:30:00,17.38,17.48,17.37,17.44,124000.0,14.3392,14.4217,14.331,14.3887,124000.0
2014-01-31 11:00:00,17.43,17.52,17.43,17.51,65200.0,14.3805,14.4547,14.3805,14.4465,65200.0
2014-01-31 11:30:00,17.5,17.51,17.48,17.5,45900.0,14.4382,14.4465,14.4217,14.4382,45900.0
2014-01-31 12:00:00,17.51,17.59,17.51,17.59,65100.0,14.4465,14.5125,14.4465,14.5125,65100.0
2014-01-31 12:30:00,17.58,17.59,17.56,17.57,34300.0,14.5042,14.5125,14.4877,14.496,34300.0
2014-01-31 13:00:00,17.58,17.63,17.57,17.6,61300.0,14.5042,14.5455,14.496,14.5207,61300.0
2014-01-31 13:30:00,17.61,17.71,17.6,17.71,84900.0,14.529,14.6115,14.5207,14.6115,84900.0
2014-01-31 14:00:00,17.71,17.72,17.68,17.68,64400.0,14.6115,14.6197,14.5867,14.5867,64400.0
2014-01-31 14:30:00,17.69,17.75,17.68,17.71,105000.0,14.595,14.6445,14.5867,14.6115,105000.0
2014-01-31 15:00:00,17.71,17.74,17.68,17.72,107900.0,14.6115,14.6362,14.5867,14.6197,107900.0
2014-01-31 15:30:00,17.73,17.78,17.69,17.71,586100.0,14.628,14.6692,14.595,14.6115,586100.0
2014-02-03 09:30:00,17.73,17.76,17.58,17.64,98600.0,14.628,14.6527,14.5042,14.5537,98600.0
2014-02-03 10:00:00,17.63,17.64,17.41,17.46,173500.0,14.5455,14.5537,14.364,14.4052,173500.0
2014-02-03 10:30:00,17.45,17.46,17.38,17.4,143000.0,14.397,14.4052,14.3392,14.3557,143000.0
2014-02-03 11:00:00,17.4,17.41,17.26,17.27,146600.0,14.3557,14.364,14.2402,14.2485,146600.0
2014-02-03 11:30:00,17.26,17.27,17.12,17.12,170500.0,14.2402,14.2485,14.1247,14.1247,170500.0
2014-02-03 12:00:00,17.12,17.13,17.06,17.06,166500.0,14.1247,14.133,14.0752,14.0752,166500.0
2014-02-03 12:30:00,17.07,17.12,17.06,17.09,193200.0,14.0835,14.1247,14.0752,14.1,193200.0
2014-02-03 13:00:00,17.1,17.1,16.97,16.99,233800.0,14.1082,14.1082,14.001,14.0175,233800.0
2014-02-03 13:30:00,16.99,17.04,16.92,16.93,233500.0,14.0175,14.0587,13.9597,13.968,233500.0
2014-02-03 14:00:00,16.94,17.0,16.94,16.96,104600.0,13.9762,14.0257,13.9762,13.9927,104600.0
2014-02-03 14:30:00,16.96,16.96,16.88,16.95,150700.0,13.9927,13.9927,13.9267,13.9845,150700.0
2014-02-03 15:00:00,16.95,17.0,16.93,16.94,181400.0,13.9845,14.0257,13.968,13.9762,181400.0
2014-02-03 15:30:00,16.93,16.94,16.82,16.83,595700.0,13.968,13.9762,13.8772,13.8855,595700.0
2014-02-04 09:30:00,16.87,16.92,16.81,16.82,231600.0,13.9185,13.9597,13.869,13.8772,231600.0
2014-02-04 10:00:00,16.82,16.87,16.81,16.85,89100.0,13.8772,13.9185,13.869,13.902,89100.0
2014-02-04 10:30:00,16.85,16.89,16.82,16.82,78400.0,13.902,13.935,13.8772,13.8772,78400.0
2014-02-04 11:00:00,16.82,16.88,16.82,16.87,82900.0,13.8772,13.9267,13.8772,13.9185,82900.0
2014-02-04 11:30:00,16.87,17.02,16.86,17.02,109800.0,13.9185,14.0422,13.9102,14.0422,109800.0
2014-02-04 12:00:00,17.02,17.03,16.98,17.01,76500.0,14.0422,14.0505,14.0092,14.034,76500.0
2014-02-04 12:30:00,17.02,17.12,17.02,17.1,56700.0,14.0422,14.1247,14.0422,14.1082,56700.0
2014-02-04 13:00:00,17.1,17.12,17.06,17.12,61900.0,14.1082,14.1247,14.0752,14.1247,61900.0
2014-02-04 13:30:00,17.12,17.13,17.06,17.09,88000.0,14.1247,14.133,14.0752,14.1,88000.0
2014-02-04 14:00:00,17.09,17.12,17.06,17.12,66400.0,14.1,14.1247,14.0752,14.1247,66400.0
2014-02-04 14:30:00,17.11,17.15,17.1,17.13,58000.0,14.1165,14.1495,14.1082,14.133,58000.0
2014-02-04 15:00:00,17.13,17.15,17.09,17.09,231300.0,14.133,14.1495,14.1,14.1,231300.0
2014-02-04 15:30:00,17.1,17.2,17.09,17.14,463000.0,14.1082,14.1907,14.1,14.1412,463000.0
2014-02-05 09:30:00,17.02,17.14,16.96,17.07,494200.0,14.0422,14.1412,13.9927,14.0835,494200.0
2014-02-05 10:00:00,17.08,17.15,16.92,16.97,115000.0,14.0917,14.1495,13.9597,14.001,115000.0
2014-02-05 10:30:00,16.97,17.04,16.94,17.02,88800.0,14.001,14.0587,13.9762,14.0422,88800.0
2014-02-05 11:00:00,17.01,17.14,16.99,17.14,94600.0,14.034,14.1412,14.0175,14.1412,94600.0
2014-02-05 11:30:00,17.13,17.18,17.1,17.17,72800.0,14.133,14.1742,14.1082,14.166,72800.0
2014-02-05 12:00:00,17.16,17.27,17.16,17.25,111400.0,14.1577,14.2485,14.1577,14.232,111400.0
2014-02-05 12:30:00,17.24,17.26,17.24,17.25,65800.0,14.2237,14.2402,14.2237,14.232,65800.0
2014-02-05 13:00:00,17.26,17.27,17.25,17.26,93100.0,14.2402,14.2485,14.232,14.2402,93100.0
2014-02-05 13:30:00,17.25,17.26,17.24,17.25,62500.0,14.232,14.2402,14.2237,14.232,62500.0
2014-02-05 14:00:00,17.25,17.26,17.24,17.25,100500.0,14.232,14.2402,14.2237,14.232,100500.0
2014-02-05 14:30:00,17.26,17.26,17.2,17.2,95400.0,14.2402,14.2402,14.1907,14.1907,95400.0
2014-02-05 15:00:00,17.2,17.25,17.19,17.25,112100.0,14.1907,14.232,14.1825,14.232,112100.0
2014-02-05 15:30:00,17.25,17.29,17.24,17.26,271600.0,14.232,14.265,14.2237,14.2402,271600.0
2014-02-06 09:30:00,17.26,17.46,17.22,17.45,58300.0,14.2402,14.4052,14.2072,14.397,58300.0
2014-02-06 10:00:00,17.45,17.47,17.37,17.37,47500.0,14.397,14.4135,14.331,14.331,47500.0
2014-02-06 10:30:00,17.38,17.45,17.38,17.44,47600.0,14.3392,14.397,14.3392,14.3887,47600.0
2014-02-06 11:00:00,17.44,17.45,17.42,17.43,47300.0,14.3887,14.397,14.3722,14.3805,47300.0
2014-02-06 11:30:00,17.43,17.45,17.41,17.42,46200.0,14.3805,14.397,14.364,14.3722,46200.0
2014-02-06 12:00:00,17.43,17.46,17.41,17.41,33200.0,14.3805,14.4052,14.364,14.364,33200.0
2014-02-06 12:30:00,17.41,17.44,17.39,17.41,37500.0,14.364,14.3887,14.3475,14.364,37500.0
2014-02-06 13:00:00,17.41,17.43,17.4,17.42,88200.0,14.364,14.3805,14.3557,14.3722,88200.0
2014-02-06 13:30:00,17.42,17.47,17.42,17.44,78700.0,14.3722,14.4135,14.3722,14.3887,78700.0
2014-02-06 14:00:00,17.45,17.45,17.37,17.4,262800.0,14.397,14.397,14.331,14.3557,262800.0
2014-02-06 14:30:00,17.4,17.45,17.39,17.45,182100.0,14.3557,14.397,14.3475,14.397,182100.0
2014-02-06 15:00:00,17.45,17.45,17.43,17.45,110000.0,14.397,14.397,14.3805,14.397,110000.0
2014-02-06 15:30:00,17.45,17.5,17.43,17.47,385800.0,14.397,14.4382,14.3805,14.4135,385800.0
2014-02-07 09:30:00,17.48,17.57,17.42,17.49,70000.0,14.4217,14.496,14.3722,14.43,70000.0
2014-02-07 10:00:00,17.51,17.53,17.44,17.47,87700.0,14.4465,14.463,14.3887,14.4135,87700.0
2014-02-07 10:30:00,17.47,17.54,17.45,17.54,74700.0,14.4135,14.4712,14.397,14.4712,74700.0
2014-02-07 11:00:00,17.53,17.57,17.51,17.52,89800.0,14.463,14.496,14.4465,14.4547,89800.0
2014-02-07 11:30:00,17.51,17.55,17.51,17.52,31800.0,14.4465,14.4795,14.4465,14.4547,31800.0
2014-02-07 12:00:00,17.53,17.53,17.49,17.49,26400.0,14.463,14.463,14.43,14.43,26400.0
2014-02-07 12:30:00,17.49,17.53,17.49,17.51,103100.0,14.43,14.463,14.43,14.4465,103100.0
2014-02-07 13:00:00,17.5,17.51,17.47,17.49,106300.0,14.4382,14.4465,14.4135,14.43,106300.0
2014-02-07 13:30:00,17.49,17.53,17.49,17.5,404200.0,14.43,14.463,14.43,14.4382,404200.0
2014-02-07 14:00:00,17.5,17.51,17.45,17.46,116500.0,14.4382,14.4465,14.397,14.4052,116500.0
2014-02-07 14:30:00,17.47,17.47,17.43,17.43,157400.0,14.4135,14.4135,14.3805,14.3805,157400.0
2014-02-07 15:00:00,17.43,17.47,17.43,17.44,68800.0,14.3805,14.4135,14.3805,14.3887,68800.0
2014-02-07 15:30:00,17.45,17.49,17.44,17.49,232100.0,14.397,14.43,14.3887,14.43,232100.0
2014-02-10 09:30:00,17.44,17.5,17.36,17.49,91300.0,14.3887,14.4382,14.3227,14.43,91300.0
2014-02-10 10:00:00,17.49,17.53,17.45,17.46,113200.0,14.43,14.463,14.397,14.4052,113200.0
2014-02-10 10:30:00,17.46,17.46,17.41,17.43,149800.0,14.4052,14.4052,14.364,14.3805,149800.0
2014-02-10 11:00:00,17.43,17.44,17.4,17.42,51000.0,14.3805,14.3887,14.3557,14.3722,51000.0
2014-02-10 11:30:00,17.42,17.47,17.42,17.44,39100.0,14.3722,14.4135,14.3722,14.3887,39100.0
2014-02-10 12:00:00,17.43,17.44,17.41,17.43,90900.0,14.3805,14.3887,14.364,14.3805,90900.0
2014-02-10 12:30:00,17.43,17.44,17.42,17.44,119100.0,14.3805,14.3887,14.3722,14.3887,119100.0
2014-02-10 13:00:00,17.43,17.49,17.42,17.47,93200.0,14.3805,14.43,14.3722,14.4135,93200.0
2014-02-10 13:30:00,17.48,17.48,17.44,17.46,61400.0,14.4217,14.4217,14.3887,14.4052,61400.0
2014-02-10 14:00:00,17.46,17.46,17.44,17.44,48400.0,14.4052,14.4052,14.3887,14.3887,48400.0
2014-02-10 14:30:00,17.44,17.46,17.44,17.45,131600.0,14.3887,14.4052,14.3887,14.397,131600.0
2014-02-10 15:00:00,17.44,17.45,17.43,17.43,108700.0,14.3887,14.397,14.3805,14.3805,108700.0
2014-02-10 15:30:00,17.44,17.47,17.41,17.43,367800.0,14.3887,14.4135,14.364,14.3805,367800.0
2014-02-11 09:30:00,17.42,17.5,17.35,17.36,97200.0,14.3722,14.4382,14.3145,14.3227,97200.0
2014-02-11 10:00:00,17.36,17.41,17.35,17.39,134700.0,14.3227,14.364,14.3145,14.3475,134700.0
2014-02-11 10:30:00,17.38,17.39,17.35,17.35,108800.0,14.3392,14.3475,14.3145,14.3145,108800.0
2014-02-11 11:00:00,17.35,17.36,17.3,17.32,158000.0,14.3145,14.3227,14.2732,14.2897,158000.0
2014-02-11 11:30:00,17.32,17.34,17.3,17.32,144000.0,14.2897,14.3062,14.2732,14.2897,144000.0
2014-02-11 12:00:00,17.33,17.34,17.32,17.33,113500.0,14.298,14.3062,14.2897,14.298,113500.0
2014-02-11 12:30:00,17.33,17.35,17.31,17.35,105500.0,14.298,14.3145,14.2815,14.3145,105500.0
2014-02-11 13:00:00,17.35,17.39,17.35,17.38,137800.0,14.3145,14.3475,14.3145,14.3392,137800.0
2014-02-11 13:30:00,17.38,17.39,17.36,17.36,111800.0,14.3392,14.3475,14.3227,14.3227,111800.0
2014-02-11 14:00:00,17.37,17.39,17.36,17.37,190000.0,14.331,14.3475,14.3227,14.331,190000.0
2014-02-11 14:30:00,17.37,17.39,17.37,17.38,195800.0,14.331,14.3475,14.331,14.3392,195800.0
2014-02-11 15:00:00,17.38,17.51,17.37,17.5,266600.0,14.3392,14.4465,14.331,14.4382,266600.0
2014-02-11 15:30:00,17.5,17.51,17.48,17.48,307200.0,14.4382,14.4465,14.4217,14.4217,307200.0
2014-02-12 09:30:00,18.21,18.98,18.21,18.8,625900.0,15.024,15.6593,15.024,15.5108,625900.0
2014-02-12 10:00:00,18.8,19.09,18.74,18.78,850200.0,15.5108,15.7501,15.4613,15.4943,850200.0
2014-02-12 10:30:00,18.77,18.78,18.28,18.33,588000.0,15.486,15.4943,15.0818,15.123,588000.0
2014-02-12 11:00:00,18.33,18.33,18.15,18.21,411100.0,15.123,15.123,14.9745,15.024,411100.0
2014-02-12 11:30:00,18.22,18.34,18.18,18.19,351400.0,15.0323,15.1313,14.9993,15.0075,351400.0
2014-02-12 12:00:00,18.18,18.32,18.09,18.29,287300.0,14.9993,15.1148,14.925,15.09,287300.0
2014-02-12 12:30:00,18.3,18.38,18.24,18.32,369600.0,15.0983,15.1643,15.0488,15.1148,369600.0
2014-02-12 13:00:00,18.33,18.33,18.22,18.22,142400.0,15.123,15.123,15.0323,15.0323,142400.0
2014-02-12 13:30:00,18.22,18.24,18.06,18.06,251200.0,15.0323,15.0488,14.9003,14.9003,251200.0
2014-02-12 14:00:00,18.06,18.12,18.02,18.06,331500.0,14.9003,14.9498,14.8673,14.9003,331500.0
2014-02-12 14:30:00,18.07,18.12,18.0,18.04,334500.0,14.9085,14.9498,14.8508,14.8838,334500.0
2014-02-12 15:00:00,18.04,18.08,18.0,18.07,343700.0,14.8838,14.9168,14.8508,14.9085,343700.0
2014-02-12 15:30:00,18.07,18.16,18.07,18.15,792100.0,14.9085,14.9828,14.9085,14.9745,792100.0
2014-02-13 09:30:00,18.08,18.16,18.0,18.07,166300.0,14.9168,14.9828,14.8508,14.9085,166300.0
2014-02-13 10:00:00,18.08,18.17,18.06,18.14,189600.0,14.9168,14.991,14.9003,14.9663,189600.0
2014-02-13 10:30:00,18.14,18.17,18.1,18.1,157600.0,14.9663,14.991,14.9333,14.9333,157600.0
2014-02-13 11:00:00,18.1,18.16,18.04,18.14,229700.0,14.9333,14.9828,14.8838,14.9663,229700.0
2014-02-13 11:30:00,18.15,18.19,18.14,18.17,171500.0,14.9745,15.0075,14.9663,14.991,171500.0
2014-02-13 12:00:00,18.16,18.21,18.12,18.2,122100.0,14.9828,15.024,14.9498,15.0158,122100.0
2014-02-13 12:30:00,18.2,18.29,18.19,18.27,145900.0,15.0158,15.09,15.0075,15.0735,145900.0
2014-02-13 13:00:00,18.28,18.48,18.26,18.45,301200.0,15.0818,15.2468,15.0653,15.222,301200.0
2014-02-13 13:30:00,18.45,18.55,18.36,18.37,347400.0,15.222,15.3045,15.1478,15.156,347400.0
2014-02-13 14:00:00,18.36,18.48,18.35,18.43,241500.0,15.1478,15.2468,15.1395,15.2055,241500.0
2014-02-13 14:30:00,18.43,18.47,18.39,18.39,187900.0,15.2055,15.2385,15.1725,15.1725,187900.0
2014-02-13 15:00:00,18.39,18.54,18.38,18.54,337800.0,15.1725,15.2963,15.1643,15.2963,337800.0
2014-02-13 15:30:00,18.53,18.53,18.41,18.47,551700.0,15.288,15.288,15.189,15.2385,551700.0
2014-02-14 09:30:00,18.46,18.5,18.36,18.39,91200.0,15.2303,15.2633,15.1478,15.1725,91200.0
2014-02-14 10:00:00,18.39,18.45,18.36,18.45,119800.0,15.1725,15.222,15.1478,15.222,119800.0
2014-02-14 10:30:00,18.44,18.49,18.44,18.45,89400.0,15.2138,15.255,15.2138,15.222,89400.0
2014-02-14 11:00:00,18.45,18.48,18.45,18.46,64500.0,15.222,15.2468,15.222,15.2303,64500.0
2014-02-14 11:30:00,18.46,18.46,18.44,18.44,35700.0,15.2303,15.2303,15.2138,15.2138,35700.0
2014-02-14 12:00:00,18.45,18.47,18.42,18.42,58900.0,15.222,15.2385,15.1973,15.1973,58900.0
2014-02-14 12:30:00,18.42,18.46,18.39,18.41,78300.0,15.1973,15.2303,15.1725,15.189,78300.0
2014-02-14 13:00:00,18.41,18.46,18.41,18.46,76400.0,15.189,15.2303,15.189,15.2303,76400.0
2014-02-14 13:30:00,18.46,18.47,18.42,18.43,99300.0,15.2303,15.2385,15.1973,15.2055,99300.0
2014-02-14 14:00:00,18.43,18.46,18.41,18.44,101700.0,15.2055,15.2303,15.189,15.2138,101700.0
2014-02-14 14:30:00,18.44,18.49,18.44,18.49,89900.0,15.2138,15.255,15.2138,15.255,89900.0
2014-02-14 15:00:00,18.49,18.51,18.42,18.43,169200.0,15.255,15.2715,15.1973,15.2055,169200.0
2014-02-14 15:30:00,18.43,18.47,18.42,18.44,250900.0,15.2055,15.2385,15.1973,15.2138,250900.0
2014-02-18 09:30:00,18.47,18.6,18.32,18.32,64400.0,15.2385,15.3458,15.1148,15.1148,64400.0
2014-02-18 10:00:00,18.32,18.41,18.27,18.34,123500.0,15.1148,15.189,15.0735,15.1313,123500.0
2014-02-18 10:30:00,18.34,18.43,18.32,18.42,72100.0,15.1313,15.2055,15.1148,15.1973,72100.0
2014-02-18 11:00:00,18.43,18.47,18.37,18.47,112100.0,15.2055,15.2385,15.156,15.2385,112100.0
2014-02-18 11:30:00,18.47,18.49,18.45,18.45,57200.0,15.2385,15.255,15.222,15.222,57200.0
2014-02-18 12:00:00,18.45,18.48,18.44,18.44,48300.0,15.222,15.2468,15.2138,15.2138,48300.0
2014-02-18 12:30:00,18.44,18.48,18.42,18.47,56500.0,15.2138,15.2468,15.1973,15.2385,56500.0
2014-02-18 13:00:00,18.46,18.49,18.45,18.46,49700.0,15.2303,15.255,15.222,15.2303,49700.0
2014-02-18 13:30:00,18.45,18.46,18.43,18.45,62300.0,15.222,15.2303,15.2055,15.222,62300.0
2014-02-18 14:00:00,18.45,18.45,18.43,18.43,89800.0,15.222,15.222,15.2055,15.2055,89800.0
2014-02-18 14:30:00,18.43,18.44,18.4,18.42,271900.0,15.2055,15.2138,15.1808,15.1973,271900.0
2014-02-18 15:00:00,18.41,18.42,18.36,18.39,201400.0,15.189,15.1973,15.1478,15.1725,201400.0
2014-02-18 15:30:00,18.38,18.39,18.35,18.35,314500.0,15.1643,15.1725,15.1395,15.1395,314500.0
2014-02-19 09:30:00,18.29,18.36,18.23,18.29,54500.0,15.09,15.1478,15.0405,15.09,54500.0
2014-02-19 10:00:00,18.3,18.3,18.25,18.28,84200.0,15.0983,15.0983,15.057,15.0818,84200.0
2014-02-19 10:30:00,18.27,18.3,18.27,18.29,131400.0,15.0735,15.0983,15.0735,15.09,131400.0
2014-02-19 11:00:00,18.29,18.3,18.26,18.29,102800.0,15.09,15.0983,15.0653,15.09,102800.0
2014-02-19 11:30:00,18.28,18.31,18.28,18.28,154500.0,15.0818,15.1065,15.0818,15.0818,154500.0
2014-02-19 12:00:00,18.28,18.3,18.23,18.24,100800.0,15.0818,15.0983,15.0405,15.0488,100800.0
2014-02-19 12:30:00,18.24,18.25,18.22,18.24,61300.0,15.0488,15.057,15.0323,15.0488,61300.0
2014-02-19 13:00:00,18.24,18.25,18.23,18.24,58900.0,15.0488,15.057,15.0405,15.0488,58900.0
2014-02-19 13:30:00,18.23,18.29,18.23,18.28,147200.0,15.0405,15.09,15.0405,15.0818,147200.0
2014-02-19 14:00:00,18.28,18.32,18.27,18.29,203700.0,15.0818,15.1148,15.0735,15.09,203700.0
2014-02-19 14:30:00,18.29,18.3,18.25,18.26,131200.0,15.09,15.0983,15.057,15.0653,131200.0
2014-02-19 15:00:00,18.27,18.28,18.18,18.18,103800.0,15.0735,15.0818,14.9993,14.9993,103800.0
2014-02-19 15:30:00,18.18,18.21,18.16,18.17,268900.0,14.9993,15.024,14.9828,14.991,268900.0
2014-02-20 09:30:00,18.21,18.27,18.08,18.11,58800.0,15.024,15.0735,14.9168,14.9415,58800.0
2014-02-20 10:00:00,18.11,18.19,18.07,18.17,84800.0,14.9415,15.0075,14.9085,14.991,84800.0
2014-02-20 10:30:00,18.17,18.2,18.15,18.15,144000.0,14.991,15.0158,14.9745,14.9745,144000.0
2014-02-20 11:00:00,18.15,18.18,18.12,18.14,138500.0,14.9745,14.9993,14.9498,14.9663,138500.0
2014-02-20 11:30:00,18.15,18.19,18.13,18.14,164900.0,14.9745,15.0075,14.958,14.9663,164900.0
2014-02-20 12:00:00,18.14,18.2,18.14,18.19,323100.0,14.9663,15.0158,14.9663,15.0075,323100.0
2014-02-20 12:30:00,18.19,18.2,18.16,18.18,75300.0,15.0075,15.0158,14.9828,14.9993,75300.0
2014-02-20 13:00:00,18.19,18.2,18.16,18.16,83500.0,15.0075,15.0158,14.9828,14.9828,83500.0
2014-02-20 13:30:00,18.16,18.2,18.16,18.19,100200.0,14.9828,15.0158,14.9828,15.0075,100200.0
2014-02-20 14:00:00,18.18,18.2,18.17,18.19,58500.0,14.9993,15.0158,14.991,15.0075,58500.0
2014-02-20 14:30:00,18.19,18.21,18.18,18.21,115100.0,15.0075,15.024,14.9993,15.024,115100.0
2014-02-20 15:00:00,18.2,18.21,18.19,18.2,75300.0,15.0158,15.024,15.0075,15.0158,75300.0
2014-02-20 15:30:00,18.19,18.21,18.17,18.19,322400.0,15.0075,15.024,14.991,15.0075,322400.0
2014-02-21 09:30:00,18.2,18.24,18.14,18.15,47500.0,15.0158,15.0488,14.9663,14.9745,47500.0
2014-02-21 10:00:00,18.15,18.18,18.08,18.1,70600.0,14.9745,14.9993,14.9168,14.9333,70600.0
2014-02-21 10:30:00,18.1,18.11,18.08,18.1,118800.0,14.9333,14.9415,14.9168,14.9333,118800.0
2014-02-21 11:00:00,18.11,18.11,18.06,18.09,124500.0,14.9415,14.9415,14.9003,14.925,124500.0
2014-02-21 11:30:00,18.1,18.12,18.09,18.1,70800.0,14.9333,14.9498,14.925,14.9333,70800.0
2014-02-21 12:00:00,18.1,18.11,18.09,18.1,81300.0,14.9333,14.9415,14.925,14.9333,81300.0
2014-02-21 12:30:00,18.1,18.13,18.09,18.12,113500.0,14.9333,14.958,14.925,14.9498,113500.0
2014-02-21 13:00:00,18.11,18.13,18.1,18.12,142000.0,14.9415,14.958,14.9333,14.9498,142000.0
2014-02-21 13:30:00,18.12,18.14,18.11,18.12,94500.0,14.9498,14.9663,14.9415,14.9498,94500.0
2014-02-21 14:00:00,18.12,18.12,18.09,18.1,52300.0,14.9498,14.9498,14.925,14.9333,52300.0
2014-02-21 14:30:00,18.09,18.11,18.06,18.1,63900.0,14.925,14.9415,14.9003,14.9333,63900.0
2014-02-21 15:00:00,18.1,18.11,18.09,18.11,75000.0,14.9333,14.9415,14.925,14.9415,75000.0
2014-02-21 15:30:00,18.11,18.11,18.07,18.08,251200.0,14.9415,14.9415,14.9085,14.9168,251200.0
2014-02-24 09:30:00,18.1,18.32,18.1,18.3,165400.0,14.9333,15.1148,14.9333,15.0983,165400.0
2014-02-24 10:00:00,18.31,18.35,18.29,18.3,174200.0,15.1065,15.1395,15.09,15.0983,174200.0
2014-02-24 10:30:00,18.3,18.32,18.23,18.23,107100.0,15.0983,15.1148,15.0405,15.0405,107100.0
2014-02-24 11:00:00,18.24,18.29,18.21,18.24,92000.0,15.0488,15.09,15.024,15.0488,92000.0
2014-02-24 11:30:00,18.24,18.31,18.23,18.29,84700.0,15.0488,15.1065,15.0405,15.09,84700.0
2014-02-24 12:00:00,18.29,18.31,18.28,18.29,79000.0,15.09,15.1065,15.0818,15.09,79000.0
2014-02-24 12:30:00,18.29,18.32,18.29,18.29,127500.0,15.09,15.1148,15.09,15.09,127500.0
2014-02-24 13:00:00,18.29,18.31,18.28,18.29,86600.0,15.09,15.1065,15.0818,15.09,86600.0
2014-02-24 13:30:00,18.29,18.31,18.28,18.3,84900.0,15.09,15.1065,15.0818,15.0983,84900.0
2014-02-24 14:00:00,18.29,18.32,18.29,18.29,128800.0,15.09,15.1148,15.09,15.09,128800.0
2014-02-24 14:30:00,18.29,18.29,18.24,18.25,85000.0,15.09,15.09,15.0488,15.057,85000.0
2014-02-24 15:00:00,18.24,18.25,18.15,18.15,171400.0,15.0488,15.057,14.9745,14.9745,171400.0
2014-02-24 15:30:00,18.15,18.17,18.11,18.12,313500.0,14.9745,14.991,14.9415,14.9498,313500.0
2014-02-25 09:30:00,18.09,18.15,18.0,18.03,59400.0,14.925,14.9745,14.8508,14.8755,59400.0
2014-02-25 10:00:00,18.03,18.09,18.0,18.02,126500.0,14.8755,14.925,14.8508,14.8673,126500.0
2014-02-25 10:30:00,18.02,18.05,18.01,18.03,47600.0,14.8673,14.892,14.859,14.8755,47600.0
2014-02-25 11:00:00,18.03,18.05,18.01,18.04,64400.0,14.8755,14.892,14.859,14.8838,64400.0
2014-02-25 11:30:00,18.04,18.04,17.94,17.94,79900.0,14.8838,14.8838,14.8013,14.8013,79900.0
2014-02-25 12:00:00,17.94,17.99,17.94,17.96,124300.0,14.8013,14.8425,14.8013,14.8178,124300.0
2014-02-25 12:30:00,17.95,17.98,17.94,17.98,51100.0,14.8095,14.8343,14.8013,14.8343,51100.0
2014-02-25 13:00:00,17.98,18.01,17.96,17.98,60900.0,14.8343,14.859,14.8178,14.8343,60900.0
2014-02-25 13:30:00,17.99,18.01,17.97,18.0,91100.0,14.8425,14.859,14.826,14.8508,91100.0
2014-02-25 14:00:00,17.99,18.0,17.96,17.97,95400.0,14.8425,14.8508,14.8178,14.826,95400.0
2014-02-25 14:30:00,17.98,17.98,17.92,17.95,337600.0,14.8343,14.8343,14.7848,14.8095,337600.0
2014-02-25 15:00:00,17.95,17.98,17.95,17.97,379300.0,14.8095,14.8343,14.8095,14.826,379300.0
2014-02-25 15:30:00,17.96,18.0,17.95,18.0,376000.0,14.8178,14.8508,14.8095,14.8508,376000.0
2014-02-26 09:30:00,18.04,18.15,17.99,18.0,65400.0,14.8838,14.9745,14.8425,14.8508,65400.0
2014-02-26 10:00:00,18.0,18.04,17.98,18.03,86100.0,14.8508,14.8838,14.8343,14.8755,86100.0
2014-02-26 10:30:00,18.04,18.06,17.99,18.0,300400.0,14.8838,14.9003,14.8425,14.8508,300400.0
2014-02-26 11:00:00,18.01,18.05,17.99,18.05,134500.0,14.859,14.892,14.8425,14.892,134500.0
2014-02-26 11:30:00,18.05,18.09,18.03,18.07,48500.0,14.892,14.925,14.8755,14.9085,48500.0
2014-02-26 12:00:00,18.07,18.09,18.04,18.09,48200.0,14.9085,14.925,14.8838,14.925,48200.0
2014-02-26 12:30:00,18.09,18.11,18.05,18.07,54900.0,14.925,14.9415,14.892,14.9085,54900.0
2014-02-26 13:00:00,18.06,18.08,18.04,18.06,33200.0,14.9003,14.9168,14.8838,14.9003,33200.0
2014-02-26 13:30:00,18.07,18.12,18.06,18.06,32700.0,14.9085,14.9498,14.9003,14.9003,32700.0
2014-02-26 14:00:00,18.07,18.09,18.0,18.0,77000.0,14.9085,14.925,14.8508,14.8508,77000.0
2014-02-26 14:30:00,18.0,18.02,17.98,18.01,87100.0,14.8508,14.8673,14.8343,14.859,87100.0
2014-02-26 15:00:00,18.01,18.04,17.98,18.03,66700.0,14.859,14.8838,14.8343,14.8755,66700.0
2014-02-26 15:30:00,18.03,18.06,18.01,18.04,136500.0,14.8755,14.9003,14.859,14.8838,136500.0
2014-02-27 09:30:00,17.99,18.08,17.99,18.01,78300.0,14.8425,14.9168,14.8425,14.859,78300.0
2014-02-27 10:00:00,18.01,18.05,17.95,17.96,106300.0,14.859,14.892,14.8095,14.8178,106300.0
2014-02-27 10:30:00,17.96,17.99,17.92,17.95,75300.0,14.8178,14.8425,14.7848,14.8095,75300.0
2014-02-27 11:00:00,17.95,18.05,17.93,18.04,86500.0,14.8095,14.892,14.793,14.8838,86500.0
2014-02-27 11:30:00,18.04,18.12,18.04,18.1,58500.0,14.8838,14.9498,14.8838,14.9333,58500.0
2014-02-27 12:00:00,18.11,18.13,18.1,18.12,56100.0,14.9415,14.958,14.9333,14.9498,56100.0
2014-02-27 12:30:00,18.13,18.13,18.07,18.08,34700.0,14.958,14.958,14.9085,14.9168,34700.0
2014-02-27 13:00:00,18.09,18.12,18.06,18.11,40300.0,14.925,14.9498,14.9003,14.9415,40300.0
2014-02-27 13:30:00,18.1,18.13,18.1,18.12,23800.0,14.9333,14.958,14.9333,14.9498,23800.0
2014-02-27 14:00:00,18.12,18.14,18.09,18.09,30700.0,14.9498,14.9663,14.925,14.925,30700.0
2014-02-27 14:30:00,18.09,18.13,18.09,18.13,52100.0,14.925,14.958,14.925,14.958,52100.0
2014-02-27 15:00:00,18.13,18.16,18.11,18.15,72300.0,14.958,14.9828,14.9415,14.9745,72300.0
2014-02-27 15:30:00,18.14,18.14,18.08,18.13,129700.0,14.9663,14.9663,14.9168,14.958,129700.0
2014-02-28 09:30:00,18.1,18.61,18.1,18.61,268400.0,14.9333,15.354,14.9333,15.354,268400.0
2014-02-28 10:00:00,18.6,18.87,18.6,18.65,382200.0,15.3458,15.5685,15.3458,15.387,382200.0
2014-02-28 10:30:00,18.65,18.7,18.64,18.65,133200.0,15.387,15.4283,15.3788,15.387,133200.0
2014-02-28 11:00:00,18.66,18.67,18.61,18.67,114700.0,15.3953,15.4035,15.354,15.4035,114700.0
2014-02-28 11:30:00,18.66,18.73,18.64,18.71,96100.0,15.3953,15.453,15.3788,15.4365,96100.0
2014-02-28 12:00:00,18.71,18.73,18.7,18.71,35400.0,15.4365,15.453,15.4283,15.4365,35400.0
2014-02-28 12:30:00,18.7,18.73,18.7,18.7,59500.0,15.4283,15.453,15.4283,15.4283,59500.0
2014-02-28 13:00:00,18.71,18.8,18.7,18.79,198000.0,15.4365,15.5108,15.4283,15.5025,198000.0
2014-02-28 13:30:00,18.78,18.79,18.7,18.76,129700.0,15.4943,15.5025,15.4283,15.4778,129700.0
2014-02-28 14:00:00,18.75,18.76,18.72,18.73,48200.0,15.4695,15.4778,15.4448,15.453,48200.0
2014-02-28 14:30:00,18.73,18.74,18.65,18.67,178800.0,15.453,15.4613,15.387,15.4035,178800.0
2014-02-28 15:00:00,18.66,18.73,18.65,18.71,400100.0,15.3953,15.453,15.387,15.4365,400100.0
2014-02-28 15:30:00,18.71,18.74,18.69,18.7,496800.0,15.4365,15.4613,15.42,15.4283,496800.0
2014-03-03 09:30:00,18.58,18.68,18.48,18.68,256900.0,15.3293,15.4118,15.2468,15.4118,256900.0
2014-03-03 10:00:00,18.68,18.73,18.6,18.66,265500.0,15.4118,15.453,15.3458,15.3953,265500.0
2014-03-03 10:30:00,18.66,18.71,18.62,18.71,221300.0,15.3953,15.4365,15.3623,15.4365,221300.0
2014-03-03 11:00:00,18.7,18.72,18.66,18.69,111400.0,15.4283,15.4448,15.3953,15.42,111400.0
2014-03-03 11:30:00,18.7,18.71,18.66,18.69,117400.0,15.4283,15.4365,15.3953,15.42,117400.0
2014-03-03 12:00:00,18.69,18.71,18.65,18.69,118000.0,15.42,15.4365,15.387,15.42,118000.0
2014-03-03 12:30:00,18.7,18.71,18.67,18.71,66000.0,15.4283,15.4365,15.4035,15.4365,66000.0
2014-03-03 13:00:00,18.71,18.76,18.69,18.75,91800.0,15.4365,15.4778,15.42,15.4695,91800.0
2014-03-03 13:30:00,18.75,18.81,18.73,18.78,156100.0,15.4695,15.519,15.453,15.4943,156100.0
2014-03-03 14:00:00,18.79,18.8,18.74,18.74,114800.0,15.5025,15.5108,15.4613,15.4613,114800.0
2014-03-03 14:30:00,18.74,18.82,18.72,18.76,136100.0,15.4613,15.5273,15.4448,15.4778,136100.0
2014-03-03 15:00:00,18.77,18.77,18.69,18.73,234400.0,15.486,15.486,15.42,15.453,234400.0
2014-03-03 15:30:00,18.73,18.77,18.7,18.77,328600.0,15.453,15.486,15.4283,15.486,328600.0
2014-03-04 09:30:00,18.94,19.05,18.91,19.04,149800.0,15.6263,15.717,15.6015,15.7088,149800.0
2014-03-04 10:00:00,19.04,19.07,18.92,18.96,259700.0,15.7088,15.7336,15.6098,15.6428,259700.0
2014-03-04 10:30:00,18.96,18.98,18.91,18.98,158600.0,15.6428,15.6593,15.6015,15.6593,158600.0
2014-03-04 11:00:00,18.98,19.03,18.98,19.03,110400.0,15.6593,15.7005,15.6593,15.7005,110400.0
2014-03-04 11:30:00,19.02,19.03,19.0,19.01,76000.0,15.6923,15.7005,15.6758,15.684,76000.0
2014-03-04 12:00:00,19.02,19.02,19.0,19.0,72100.0,15.6923,15.6923,15.6758,15.6758,72100.0
2014-03-04 12:30:00,19.0,19.04,19.0,19.04,141600.0,15.6758,15.7088,15.6758,15.7088,141600.0
2014-03-04 13:00:00,19.04,19.07,19.03,19.06,97600.0,15.7088,15.7336,15.7005,15.7253,97600.0
2014-03-04 13:30:00,19.07,19.07,19.0,19.03,90100.0,15.7336,15.7336,15.6758,15.7005,90100.0
2014-03-04 14:00:00,19.02,19.05,19.01,19.01,135800.0,15.6923,15.717,15.684,15.684,135800.0
2014-03-04 14:30:00,19.01,19.03,19.0,19.03,155800.0,15.684,15.7005,15.6758,15.7005,155800.0
2014-03-04 15:00:00,19.02,19.04,19.01,19.02,150700.0,15.6923,15.7088,15.684,15.6923,150700.0
2014-03-04 15:30:00,19.03,19.03,19.01,19.02,295900.0,15.7005,15.7005,15.684,15.6923,295900.0
2014-03-05 09:30:00,19.0,19.05,18.98,19.0,156400.0,15.6758,15.717,15.6593,15.6758,156400.0
2014-03-05 10:00:00,19.01,19.06,18.99,19.04,133200.0,15.684,15.7253,15.6675,15.7088,133200.0
2014-03-05 10:30:00,19.05,19.06,19.04,19.05,80600.0,15.717,15.7253,15.7088,15.717,80600.0
2014-03-05 11:00:00,19.05,19.07,19.04,19.04,81500.0,15.717,15.7336,15.7088,15.7088,81500.0
2014-03-05 11:30:00,19.04,19.05,19.03,19.03,53800.0,15.7088,15.717,15.7005,15.7005,53800.0
2014-03-05 12:00:00,19.04,19.04,19.0,19.0,37300.0,15.7088,15.7088,15.6758,15.6758,37300.0
2014-03-05 12:30:00,19.0,19.02,19.0,19.0,94000.0,15.6758,15.6923,15.6758,15.6758,94000.0
2014-03-05 13:00:00,19.0,19.01,19.0,19.0,29700.0,15.6758,15.684,15.6758,15.6758,29700.0
2014-03-05 13:30:00,19.01,19.08,19.0,19.07,175700.0,15.684,15.7418,15.6758,15.7336,175700.0
2014-03-05 14:00:00,19.07,19.09,19.05,19.05,78700.0,15.7336,15.7501,15.717,15.717,78700.0
2014-03-05 14:30:00,19.05,19.07,19.04,19.06,90400.0,15.717,15.7336,15.7088,15.7253,90400.0
2014-03-05 15:00:00,19.06,19.06,19.04,19.06,128600.0,15.7253,15.7253,15.7088,15.7253,128600.0
2014-03-05 15:30:00,19.06,19.06,19.04,19.06,243900.0,15.7253,15.7253,15.7088,15.7253,243900.0
2014-03-06 09:30:00,19.13,19.15,19.05,19.08,86000.0,15.7831,15.7996,15.717,15.7418,86000.0
2014-03-06 10:00:00,19.09,19.16,19.07,19.15,139800.0,15.7501,15.8078,15.7336,15.7996,139800.0
2014-03-06 10:30:00,19.14,19.18,19.14,19.17,69500.0,15.7913,15.8243,15.7913,15.8161,69500.0
2014-03-06 11:00:00,19.16,19.18,19.15,19.16,79900.0,15.8078,15.8243,15.7996,15.8078,79900.0
2014-03-06 11:30:00,19.17,19.2,19.16,19.16,73700.0,15.8161,15.8408,15.8078,15.8078,73700.0
2014-03-06 12:00:00,19.17,19.23,19.16,19.21,105900.0,15.8161,15.8656,15.8078,15.8491,105900.0
2014-03-06 12:30:00,19.21,19.22,19.21,19.21,32400.0,15.8491,15.8573,15.8491,15.8491,32400.0
2014-03-06 13:00:00,19.21,19.25,19.2,19.21,124000.0,15.8491,15.8821,15.8408,15.8491,124000.0
2014-03-06 13:30:00,19.21,19.23,19.19,19.19,161600.0,15.8491,15.8656,15.8326,15.8326,161600.0
2014-03-06 14:00:00,19.19,19.22,19.18,19.21,171000.0,15.8326,15.8573,15.8243,15.8491,171000.0
2014-03-06 14:30:00,19.21,19.22,19.19,19.21,65400.0,15.8491,15.8573,15.8326,15.8491,65400.0
2014-03-06 15:00:00,19.21,19.22,19.19,19.22,108900.0,15.8491,15.8573,15.8326,15.8573,108900.0
2014-03-06 15:30:00,19.21,19.22,19.18,19.2,400500.0,15.8491,15.8573,15.8243,15.8408,400500.0
2014-03-07 09:30:00,19.11,19.33,19.1,19.32,211000.0,15.7666,15.9481,15.7583,15.9398,211000.0
2014-03-07 10:00:00,19.3,19.43,19.27,19.38,131600.0,15.9233,16.0306,15.8986,15.9893,131600.0
2014-03-07 10:30:00,19.38,19.4,19.35,19.39,134500.0,15.9893,16.0058,15.9646,15.9976,134500.0
2014-03-07 11:00:00,19.39,19.52,19.37,19.51,262500.0,15.9976,16.1048,15.9811,16.0966,262500.0
2014-03-07 11:30:00,19.51,19.55,19.49,19.55,206400.0,16.0966,16.1296,16.0801,16.1296,206400.0
2014-03-07 12:00:00,19.55,19.66,19.54,19.62,162100.0,16.1296,16.2203,16.1213,16.1873,162100.0
2014-03-07 12:30:00,19.61,19.62,19.59,19.6,124100.0,16.1791,16.1873,16.1626,16.1708,124100.0
2014-03-07 13:00:00,19.6,19.62,19.59,19.6,94800.0,16.1708,16.1873,16.1626,16.1708,94800.0
2014-03-07 13:30:00,19.6,19.65,19.58,19.64,149300.0,16.1708,16.2121,16.1543,16.2038,149300.0
2014-03-07 14:00:00,19.64,19.82,19.64,19.72,456800.0,16.2038,16.3523,16.2038,16.2698,456800.0
2014-03-07 14:30:00,19.72,19.74,19.65,19.7,344200.0,16.2698,16.2863,16.2121,16.2533,344200.0
2014-03-07 15:00:00,19.7,19.71,19.64,19.64,344800.0,16.2533,16.2616,16.2038,16.2038,344800.0
2014-03-07 15:30:00,19.65,19.67,19.59,19.64,474400.0,16.2121,16.2286,16.1626,16.2038,474400.0
2014-03-10 09:30:00,19.59,19.59,19.43,19.43,138700.0,16.1626,16.1626,16.0306,16.0306,138700.0
2014-03-10 10:00:00,19.43,19.43,19.26,19.27,193100.0,16.0306,16.0306,15.8903,15.8986,193100.0
2014-03-10 10:30:00,19.28,19.31,19.25,19.28,130200.0,15.9068,15.9316,15.8821,15.9068,130200.0
2014-03-10 11:00:00,19.27,19.46,19.26,19.46,191600.0,15.8986,16.0553,15.8903,16.0553,191600.0
2014-03-10 11:30:00,19.45,19.5,19.44,19.47,181600.0,16.0471,16.0883,16.0388,16.0636,181600.0
2014-03-10 12:00:00,19.47,19.47,19.39,19.41,125200.0,16.0636,16.0636,15.9976,16.0141,125200.0
2014-03-10 12:30:00,19.42,19.43,19.37,19.4,89300.0,16.0223,16.0306,15.9811,16.0058,89300.0
2014-03-10 13:00:00,19.39,19.39,19.33,19.35,57300.0,15.9976,15.9976,15.9481,15.9646,57300.0
2014-03-10 13:30:00,19.35,19.36,19.31,19.36,83700.0,15.9646,15.9728,15.9316,15.9728,83700.0
2014-03-10 14:00:00,19.36,19.36,19.33,19.36,63400.0,15.9728,15.9728,15.9481,15.9728,63400.0
2014-03-10 14:30:00,19.36,19.36,19.34,19.34,57600.0,15.9728,15.9728,15.9563,15.9563,57600.0
2014-03-10 15:00:00,19.34,19.34,19.29,19.3,81800.0,15.9563,15.9563,15.9151,15.9233,81800.0
2014-03-10 15:30:00,19.31,19.38,19.29,19.36,376500.0,15.9316,15.9893,15.9151,15.9728,376500.0
2014-03-11 09:30:00,19.37,19.37,19.18,19.23,156900.0,15.9811,15.9811,15.8243,15.8656,156900.0
2014-03-11 10:00:00,19.23,19.24,19.19,19.2,85000.0,15.8656,15.8738,15.8326,15.8408,85000.0
2014-03-11 10:30:00,19.2,19.2,19.17,19.19,185100.0,15.8408,15.8408,15.8161,15.8326,185100.0
2014-03-11 11:00:00,19.19,19.2,19.18,19.18,78700.0,15.8326,15.8408,15.8243,15.8243,78700.0
2014-03-11 11:30:00,19.18,19.2,19.16,19.19,132600.0,15.8243,15.8408,15.8078,15.8326,132600.0
2014-03-11 12:00:00,19.19,19.19,19.12,19.14,118400.0,15.8326,15.8326,15.7748,15.7913,118400.0
2014-03-11 12:30:00,19.14,19.17,19.13,19.17,110200.0,15.7913,15.8161,15.7831,15.8161,110200.0
2014-03-11 13:00:00,19.17,19.19,19.16,19.19,88600.0,15.8161,15.8326,15.8078,15.8326,88600.0
2014-03-11 13:30:00,19.18,19.21,19.17,19.19,56500.0,15.8243,15.8491,15.8161,15.8326,56500.0
2014-03-11 14:00:00,19.2,19.2,19.16,19.16,64600.0,15.8408,15.8408,15.8078,15.8078,64600.0
2014-03-11 14:30:00,19.16,19.17,19.13,19.16,154200.0,15.8078,15.8161,15.7831,15.8078,154200.0
2014-03-11 15:00:00,19.16,19.17,19.13,19.16,174200.0,15.8078,15.8161,15.7831,15.8078,174200.0
2014-03-11 15:30:00,19.16,19.2,19.14,19.17,289000.0,15.8078,15.8408,15.7913,15.8161,289000.0
2014-03-12 09:30:00,19.06,19.17,18.96,19.06,414100.0,15.7908,15.8819,15.7079,15.7908,414100.0
2014-03-12 10:00:00,19.06,19.12,19.05,19.09,228000.0,15.7908,15.8405,15.7825,15.8156,228000.0
2014-03-12 10:30:00,19.1,19.15,19.09,19.13,114300.0,15.8239,15.8654,15.8156,15.8488,114300.0
2014-03-12 11:00:00,19.13,19.14,19.09,19.13,59300.0,15.8488,15.8571,15.8156,15.8488,59300.0
2014-03-12 11:30:00,19.12,19.14,19.1,19.13,68000.0,15.8405,15.8571,15.8239,15.8488,68000.0
2014-03-12 12:00:00,19.13,19.16,19.12,19.14,89900.0,15.8488,15.8736,15.8405,15.8571,89900.0
2014-03-12 12:30:00,19.14,19.18,19.13,19.16,90600.0,15.8571,15.8902,15.8488,15.8736,90600.0
2014-03-12 13:00:00,19.17,19.17,19.14,19.17,139600.0,15.8819,15.8819,15.8571,15.8819,139600.0
2014-03-12 13:30:00,19.17,19.19,19.15,19.18,96500.0,15.8819,15.8985,15.8654,15.8902,96500.0
2014-03-12 14:00:00,19.19,19.19,19.14,19.16,117600.0,15.8985,15.8985,15.8571,15.8736,117600.0
2014-03-12 14:30:00,19.15,19.19,19.14,19.16,123400.0,15.8654,15.8985,15.8571,15.8736,123400.0
2014-03-12 15:00:00,19.16,19.18,19.14,19.17,137800.0,15.8736,15.8902,15.8571,15.8819,137800.0
2014-03-12 15:30:00,19.17,19.21,19.14,19.2,626100.0,15.8819,15.9151,15.8571,15.9068,626100.0
2014-03-13 09:30:00,19.24,19.29,19.18,19.2,129800.0,15.9399,15.9813,15.8902,15.9068,129800.0
2014-03-13 10:00:00,19.2,19.21,19.11,19.15,159800.0,15.9068,15.9151,15.8322,15.8654,159800.0
2014-03-13 10:30:00,19.15,19.15,19.1,19.1,130500.0,15.8654,15.8654,15.8239,15.8239,130500.0
2014-03-13 11:00:00,19.1,19.12,19.09,19.09,118800.0,15.8239,15.8405,15.8156,15.8156,118800.0
2014-03-13 11:30:00,19.09,19.15,19.07,19.13,130200.0,15.8156,15.8654,15.7991,15.8488,130200.0
2014-03-13 12:00:00,19.14,19.14,19.07,19.07,88600.0,15.8571,15.8571,15.7991,15.7991,88600.0
2014-03-13 12:30:00,19.07,19.08,19.05,19.07,240100.0,15.7991,15.8074,15.7825,15.7991,240100.0
2014-03-13 13:00:00,19.07,19.07,18.97,19.04,237200.0,15.7991,15.7991,15.7162,15.7742,237200.0
2014-03-13 13:30:00,19.05,19.07,19.04,19.05,71600.0,15.7825,15.7991,15.7742,15.7825,71600.0
2014-03-13 14:00:00,19.06,19.06,19.0,19.01,130100.0,15.7908,15.7908,15.7411,15.7494,130100.0
2014-03-13 14:30:00,19.01,19.04,19.01,19.04,125300.0,15.7494,15.7742,15.7494,15.7742,125300.0
2014-03-13 15:00:00,19.04,19.08,19.03,19.07,126400.0,15.7742,15.8074,15.7659,15.7991,126400.0
2014-03-13 15:30:00,19.07,19.07,19.02,19.04,476300.0,15.7991,15.7991,15.7576,15.7742,476300.0
2014-03-14 09:30:00,19.03,19.23,18.98,18.98,79800.0,15.7659,15.9316,15.7245,15.7245,79800.0
2014-03-14 10:00:00,18.98,19.04,18.94,18.96,88900.0,15.7245,15.7742,15.6914,15.7079,88900.0
2014-03-14 10:30:00,18.96,18.98,18.91,18.91,115700.0,15.7079,15.7245,15.6665,15.6665,115700.0
2014-03-14 11:00:00,18.91,18.94,18.9,18.91,132200.0,15.6665,15.6914,15.6582,15.6665,132200.0
2014-03-14 11:30:00,18.91,18.97,18.91,18.97,85200.0,15.6665,15.7162,15.6665,15.7162,85200.0
2014-03-14 12:00:00,18.96,18.96,18.9,18.91,60800.0,15.7079,15.7079,15.6582,15.6665,60800.0
2014-03-14 12:30:00,18.91,18.93,18.89,18.91,91400.0,15.6665,15.6831,15.6499,15.6665,91400.0
2014-03-14 13:00:00,18.91,18.93,18.9,18.91,64900.0,15.6665,15.6831,15.6582,15.6665,64900.0
2014-03-14 13:30:00,18.91,18.91,18.89,18.91,81600.0,15.6665,15.6665,15.6499,15.6665,81600.0
2014-03-14 14:00:00,18.91,18.92,18.89,18.91,78500.0,15.6665,15.6748,15.6499,15.6665,78500.0
2014-03-14 14:30:00,18.9,18.93,18.89,18.9,140700.0,15.6582,15.6831,15.6499,15.6582,140700.0
2014-03-14 15:00:00,18.89,18.9,18.89,18.9,111600.0,15.6499,15.6582,15.6499,15.6582,111600.0
2014-03-14 15:30:00,18.89,18.9,18.89,18.9,234200.0,15.6499,15.6582,15.6499,15.6582,234200.0
2014-03-17 09:30:00,18.96,19.07,18.96,19.0,119800.0,15.7079,15.7991,15.7079,15.7411,119800.0
2014-03-17 10:00:00,19.0,19.02,18.97,19.0,50500.0,15.7411,15.7576,15.7162,15.7411,50500.0
2014-03-17 10:30:00,19.0,19.04,18.99,19.01,75700.0,15.7411,15.7742,15.7328,15.7494,75700.0
2014-03-17 11:00:00,19.02,19.02,18.99,19.01,45700.0,15.7576,15.7576,15.7328,15.7494,45700.0
2014-03-17 11:30:00,19.0,19.03,18.99,19.02,44100.0,15.7411,15.7659,15.7328,15.7576,44100.0
2014-03-17 12:00:00,19.03,19.07,19.02,19.03,39500.0,15.7659,15.7991,15.7576,15.7659,39500.0
2014-03-17 12:30:00,19.03,19.04,19.0,19.02,63000.0,15.7659,15.7742,15.7411,15.7576,63000.0
2014-03-17 13:00:00,19.03,19.06,19.02,19.04,119000.0,15.7659,15.7908,15.7576,15.7742,119000.0
2014-03-17 13:30:00,19.05,19.05,19.01,19.02,32400.0,15.7825,15.7825,15.7494,15.7576,32400.0
2014-03-17 14:00:00,19.01,19.04,19.0,19.03,49900.0,15.7494,15.7742,15.7411,15.7659,49900.0
2014-03-17 14:30:00,19.03,19.04,19.01,19.04,41800.0,15.7659,15.7742,15.7494,15.7742,41800.0
2014-03-17 15:00:00,19.04,19.04,19.02,19.03,63000.0,15.7742,15.7742,15.7576,15.7659,63000.0
2014-03-17 15:30:00,19.03,19.04,19.0,19.02,241900.0,15.7659,15.7742,15.7411,15.7576,241900.0
2014-03-18 09:30:00,18.99,19.09,18.98,19.06,89900.0,15.7328,15.8156,15.7245,15.7908,89900.0
2014-03-18 10:00:00,19.07,19.07,19.02,19.05,32900.0,15.7991,15.7991,15.7576,15.7825,32900.0
2014-03-18 10:30:00,19.04,19.06,19.02,19.03,31100.0,15.7742,15.7908,15.7576,15.7659,31100.0
2014-03-18 11:00:00,19.03,19.04,19.01,19.01,25400.0,15.7659,15.7742,15.7494,15.7494,25400.0
2014-03-18 11:30:00,19.01,19.06,19.0,19.05,31200.0,15.7494,15.7908,15.7411,15.7825,31200.0
2014-03-18 12:00:00,19.05,19.07,19.04,19.05,31800.0,15.7825,15.7991,15.7742,15.7825,31800.0
2014-03-18 12:30:00,19.05,19.06,19.05,19.05,20400.0,15.7825,15.7908,15.7825,15.7825,20400.0
2014-03-18 13:00:00,19.05,19.07,19.05,19.07,30200.0,15.7825,15.7991,15.7825,15.7991,30200.0
2014-03-18 13:30:00,19.06,19.08,19.05,19.07,28500.0,15.7908,15.8074,15.7825,15.7991,28500.0
2014-03-18 14:00:00,19.07,19.08,19.05,19.05,53800.0,15.7991,15.8074,15.7825,15.7825,53800.0
2014-03-18 14:30:00,19.06,19.06,19.05,19.05,20100.0,15.7908,15.7908,15.7825,15.7825,20100.0
2014-03-18 15:00:00,19.05,19.06,19.05,19.05,46500.0,15.7825,15.7908,15.7825,15.7825,46500.0
2014-03-18 15:30:00,19.05,19.06,19.0,19.04,418900.0,15.7825,15.7908,15.7411,15.7742,418900.0
2014-03-19 09:30:00,19.06,19.24,19.0,19.24,129600.0,15.7908,15.9399,15.7411,15.9399,129600.0
2014-03-19 10:00:00,19.23,19.28,19.22,19.27,88700.0,15.9316,15.9731,15.9233,15.9648,88700.0
2014-03-19 10:30:00,19.28,19.28,19.26,19.28,50300.0,15.9731,15.9731,15.9565,15.9731,50300.0
2014-03-19 11:00:00,19.28,19.35,19.27,19.34,148000.0,15.9731,16.031,15.9648,16.0228,148000.0
2014-03-19 11:30:00,19.34,19.39,19.33,19.39,101800.0,16.0228,16.0642,16.0145,16.0642,101800.0
2014-03-19 12:00:00,19.39,19.41,19.35,19.35,76800.0,16.0642,16.0808,16.031,16.031,76800.0
2014-03-19 12:30:00,19.35,19.35,19.33,19.34,34300.0,16.031,16.031,16.0145,16.0228,34300.0
2014-03-19 13:00:00,19.33,19.35,19.3,19.3,89400.0,16.0145,16.031,15.9896,15.9896,89400.0
2014-03-19 13:30:00,19.3,19.3,19.23,19.23,43800.0,15.9896,15.9896,15.9316,15.9316,43800.0
2014-03-19 14:00:00,19.23,19.25,19.14,19.24,78400.0,15.9316,15.9482,15.8571,15.9399,78400.0
2014-03-19 14:30:00,19.25,19.28,19.24,19.27,84900.0,15.9482,15.9731,15.9399,15.9648,84900.0
2014-03-19 15:00:00,19.27,19.28,19.14,19.18,206600.0,15.9648,15.9731,15.8571,15.8902,206600.0
2014-03-19 15:30:00,19.19,19.23,19.17,19.2,280900.0,15.8985,15.9316,15.8819,15.9068,280900.0
2014-03-20 09:30:00,19.13,19.33,19.1,19.27,66000.0,15.8488,16.0145,15.8239,15.9648,66000.0
2014-03-20 10:00:00,19.27,19.32,19.25,19.3,66500.0,15.9648,16.0062,15.9482,15.9896,66500.0
2014-03-20 10:30:00,19.3,19.33,19.29,19.32,107000.0,15.9896,16.0145,15.9813,16.0062,107000.0
2014-03-20 11:00:00,19.32,19.32,19.23,19.24,135800.0,16.0062,16.0062,15.9316,15.9399,135800.0
2014-03-20 11:30:00,19.24,19.25,19.21,19.25,133000.0,15.9399,15.9482,15.9151,15.9482,133000.0
2014-03-20 12:00:00,19.24,19.25,19.22,19.23,36200.0,15.9399,15.9482,15.9233,15.9316,36200.0
2014-03-20 12:30:00,19.24,19.26,19.23,19.25,51300.0,15.9399,15.9565,15.9316,15.9482,51300.0
2014-03-20 13:00:00,19.26,19.28,19.25,19.26,55700.0,15.9565,15.9731,15.9482,15.9565,55700.0
2014-03-20 13:30:00,19.26,19.27,19.25,19.27,81800.0,15.9565,15.9648,15.9482,15.9648,81800.0
2014-03-20 14:00:00,19.26,19.27,19.26,19.27,47200.0,15.9565,15.9648,15.9565,15.9648,47200.0
2014-03-20 14:30:00,19.27,19.27,19.25,19.26,63500.0,15.9648,15.9648,15.9482,15.9565,63500.0
2014-03-20 15:00:00,19.26,19.26,19.23,19.23,125300.0,15.9565,15.9565,15.9316,15.9316,125300.0
2014-03-20 15:30:00,19.23,19.26,19.23,19.26,257700.0,15.9316,15.9565,15.9316,15.9565,257700.0
2014-03-21 09:30:00,19.36,19.37,19.3,19.31,386000.0,16.0393,16.0476,15.9896,15.9979,386000.0
2014-03-21 10:00:00,19.31,19.32,19.25,19.27,112500.0,15.9979,16.0062,15.9482,15.9648,112500.0
2014-03-21 10:30:00,19.27,19.29,19.25,19.28,58500.0,15.9648,15.9813,15.9482,15.9731,58500.0
2014-03-21 11:00:00,19.28,19.29,19.27,19.27,70900.0,15.9731,15.9813,15.9648,15.9648,70900.0
2014-03-21 11:30:00,19.28,19.29,19.26,19.27,59100.0,15.9731,15.9813,15.9565,15.9648,59100.0
2014-03-21 12:00:00,19.28,19.32,19.27,19.32,42400.0,15.9731,16.0062,15.9648,16.0062,42400.0
2014-03-21 12:30:00,19.32,19.32,19.29,19.29,55600.0,16.0062,16.0062,15.9813,15.9813,55600.0
2014-03-21 13:00:00,19.28,19.29,19.25,19.26,74300.0,15.9731,15.9813,15.9482,15.9565,74300.0
2014-03-21 13:30:00,19.26,19.27,19.23,19.23,59600.0,15.9565,15.9648,15.9316,15.9316,59600.0
2014-03-21 14:00:00,19.24,19.26,19.22,19.23,110600.0,15.9399,15.9565,15.9233,15.9316,110600.0
2014-03-21 14:30:00,19.22,19.25,19.19,19.2,142000.0,15.9233,15.9482,15.8985,15.9068,142000.0
2014-03-21 15:00:00,19.19,19.22,19.17,19.2,190600.0,15.8985,15.9233,15.8819,15.9068,190600.0
2014-03-21 15:30:00,19.19,19.2,19.18,19.19,263900.0,15.8985,15.9068,15.8902,15.8985,263900.0
2014-03-24 09:30:00,19.25,19.3,19.2,19.2,71900.0,15.9482,15.9896,15.9068,15.9068,71900.0
2014-03-24 10:00:00,19.19,19.19,19.05,19.06,99000.0,15.8985,15.8985,15.7825,15.7908,99000.0
2014-03-24 10:30:00,19.06,19.07,19.04,19.06,104900.0,15.7908,15.7991,15.7742,15.7908,104900.0
2014-03-24 11:00:00,19.06,19.06,19.0,19.02,83700.0,15.7908,15.7908,15.7411,15.7576,83700.0
2014-03-24 11:30:00,19.02,19.06,19.01,19.02,50900.0,15.7576,15.7908,15.7494,15.7576,50900.0
2014-03-24 12:00:00,19.01,19.07,19.01,19.05,91000.0,15.7494,15.7991,15.7494,15.7825,91000.0
2014-03-24 12:30:00,19.05,19.05,19.0,19.02,87400.0,15.7825,15.7825,15.7411,15.7576,87400.0
2014-03-24 13:00:00,19.02,19.03,19.0,19.02,43200.0,15.7576,15.7659,15.7411,15.7576,43200.0
2014-03-24 13:30:00,19.02,19.05,19.01,19.04,76600.0,15.7576,15.7825,15.7494,15.7742,76600.0
2014-03-24 14:00:00,19.03,19.04,19.0,19.04,65900.0,15.7659,15.7742,15.7411,15.7742,65900.0
2014-03-24 14:30:00,19.04,19.05,19.02,19.04,64300.0,15.7742,15.7825,15.7576,15.7742,64300.0
2014-03-24 15:00:00,19.04,19.09,19.02,19.07,523800.0,15.7742,15.8156,15.7576,15.7991,523800.0
2014-03-24 15:30:00,19.08,19.17,19.08,19.15,395000.0,15.8074,15.8819,15.8074,15.8654,395000.0
2014-03-25 09:30:00,19.21,19.35,19.13,19.23,147900.0,15.9151,16.031,15.8488,15.9316,147900.0
2014-03-25 10:00:00,19.23,19.3,19.22,19.25,114300.0,15.9316,15.9896,15.9233,15.9482,114300.0
2014-03-25 10:30:00,19.26,19.26,19.18,19.19,102400.0,15.9565,15.9565,15.8902,15.8985,102400.0
2014-03-25 11:00:00,19.18,19.21,19.15,19.15,74800.0,15.8902,15.9151,15.8654,15.8654,74800.0
2014-03-25 11:30:00,19.15,19.16,19.09,19.12,169000.0,15.8654,15.8736,15.8156,15.8405,169000.0
2014-03-25 12:00:00,19.12,19.12,19.06,19.07,95600.0,15.8405,15.8405,15.7908,15.7991,95600.0
2014-03-25 12:30:00,19.08,19.18,19.07,19.17,152800.0,15.8074,15.8902,15.7991,15.8819,152800.0
2014-03-25 13:00:00,19.17,19.25,19.16,19.22,114800.0,15.8819,15.9482,15.8736,15.9233,114800.0
2014-03-25 13:30:00,19.23,19.26,19.19,19.2,101500.0,15.9316,15.9565,15.8985,15.9068,101500.0
2014-03-25 14:00:00,19.19,19.22,19.19,19.19,58000.0,15.8985,15.9233,15.8985,15.8985,58000.0
2014-03-25 14:30:00,19.19,19.21,19.19,19.2,54500.0,15.8985,15.9151,15.8985,15.9068,54500.0
2014-03-25 15:00:00,19.2,19.24,19.2,19.22,138300.0,15.9068,15.9399,15.9068,15.9233,138300.0
2014-03-25 15:30:00,19.22,19.24,19.2,19.23,369100.0,15.9233,15.9399,15.9068,15.9316,369100.0
2014-03-26 09:30:00,19.37,19.45,19.31,19.32,133800.0,16.0476,16.1139,15.9979,16.0062,133800.0
2014-03-26 10:00:00,19.31,19.35,19.27,19.32,85500.0,15.9979,16.031,15.9648,16.0062,85500.0
2014-03-26 10:30:00,19.32,19.33,19.22,19.25,116800.0,16.0062,16.0145,15.9233,15.9482,116800.0
2014-03-26 11:00:00,19.25,19.28,19.24,19.28,71700.0,15.9482,15.9731,15.9399,15.9731,71700.0
2014-03-26 11:30:00,19.27,19.28,19.23,19.26,66200.0,15.9648,15.9731,15.9316,15.9565,66200.0
2014-03-26 12:00:00,19.26,19.31,19.24,19.29,157900.0,15.9565,15.9979,15.9399,15.9813,157900.0
2014-03-26 12:30:00,19.29,19.31,19.28,19.31,18400.0,15.9813,15.9979,15.9731,15.9979,18400.0
2014-03-26 13:00:00,19.3,19.3,19.22,19.22,149200.0,15.9896,15.9896,15.9233,15.9233,149200.0
2014-03-26 13:30:00,19.22,19.24,19.2,19.23,116200.0,15.9233,15.9399,15.9068,15.9316,116200.0
2014-03-26 14:00:00,19.23,19.23,19.12,19.12,372200.0,15.9316,15.9316,15.8405,15.8405,372200.0
2014-03-26 14:30:00,19.12,19.19,19.1,19.19,207000.0,15.8405,15.8985,15.8239,15.8985,207000.0
2014-03-26 15:00:00,19.19,19.19,19.14,19.14,176600.0,15.8985,15.8985,15.8571,15.8571,176600.0
2014-03-26 15:30:00,19.14,19.16,19.07,19.08,285900.0,15.8571,15.8736,15.7991,15.8074,285900.0
2014-03-27 09:30:00,19.06,19.09,18.96,19.0,118100.0,15.7908,15.8156,15.7079,15.7411,118100.0
2014-03-27 10:00:00,18.99,19.02,18.97,18.98,106300.0,15.7328,15.7576,15.7162,15.7245,106300.0
2014-03-27 10:30:00,18.98,19.01,18.96,18.96,88900.0,15.7245,15.7494,15.7079,15.7079,88900.0
2014-03-27 11:00:00,18.96,18.98,18.92,18.94,164600.0,15.7079,15.7245,15.6748,15.6914,164600.0
2014-03-27 11:30:00,18.94,18.94,18.88,18.91,104500.0,15.6914,15.6914,15.6417,15.6665,104500.0
2014-03-27 12:00:00,18.91,18.98,18.88,18.98,96800.0,15.6665,15.7245,15.6417,15.7245,96800.0
2014-03-27 12:30:00,18.98,19.0,18.92,18.94,171700.0,15.7245,15.7411,15.6748,15.6914,171700.0
2014-03-27 13:00:00,18.93,18.97,18.93,18.94,106900.0,15.6831,15.7162,15.6831,15.6914,106900.0
2014-03-27 13:30:00,18.95,18.96,18.91,18.96,59300.0,15.6997,15.7079,15.6665,15.7079,59300.0
2014-03-27 14:00:00,18.96,19.01,18.94,18.98,94700.0,15.7079,15.7494,15.6914,15.7245,94700.0
2014-03-27 14:30:00,18.98,19.0,18.93,18.93,104300.0,15.7245,15.7411,15.6831,15.6831,104300.0
2014-03-27 15:00:00,18.94,19.01,18.91,19.0,175800.0,15.6914,15.7494,15.6665,15.7411,175800.0
2014-03-27 15:30:00,19.0,19.0,18.94,18.95,335900.0,15.7411,15.7411,15.6914,15.6997,335900.0
2014-03-28 09:30:00,19.03,19.07,18.96,19.03,102200.0,15.7659,15.7991,15.7079,15.7659,102200.0
2014-03-28 10:00:00,19.04,19.08,19.0,19.02,78300.0,15.7742,15.8074,15.7411,15.7576,78300.0
2014-03-28 10:30:00,19.01,19.1,19.01,19.08,66300.0,15.7494,15.8239,15.7494,15.8074,66300.0
2014-03-28 11:00:00,19.09,19.1,19.06,19.07,45000.0,15.8156,15.8239,15.7908,15.7991,45000.0
2014-03-28 11:30:00,19.06,19.07,19.02,19.04,59900.0,15.7908,15.7991,15.7576,15.7742,59900.0
2014-03-28 12:00:00,19.05,19.06,19.04,19.05,27000.0,15.7825,15.7908,15.7742,15.7825,27000.0
2014-03-28 12:30:00,19.05,19.06,19.04,19.05,51100.0,15.7825,15.7908,15.7742,15.7825,51100.0
2014-03-28 13:00:00,19.05,19.08,19.02,19.08,94000.0,15.7825,15.8074,15.7576,15.8074,94000.0
2014-03-28 13:30:00,19.07,19.08,19.05,19.05,72600.0,15.7991,15.8074,15.7825,15.7825,72600.0
2014-03-28 14:00:00,19.05,19.11,19.05,19.11,164500.0,15.7825,15.8322,15.7825,15.8322,164500.0
2014-03-28 14:30:00,19.11,19.13,19.08,19.12,134600.0,15.8322,15.8488,15.8074,15.8405,134600.0
2014-03-28 15:00:00,19.12,19.17,19.12,19.16,112600.0,15.8405,15.8819,15.8405,15.8736,112600.0
2014-03-28 15:30:00,19.16,19.21,19.15,19.2,327800.0,15.8736,15.9151,15.8654,15.9068,327800.0
2014-03-31 09:30:00,19.33,19.44,19.33,19.44,103700.0,16.0145,16.1056,16.0145,16.1056,103700.0
2014-03-31 10:00:00,19.43,19.47,19.42,19.46,81200.0,16.0973,16.1305,16.089,16.1222,81200.0
2014-03-31 10:30:00,19.47,19.68,19.47,19.63,424300.0,16.1305,16.3044,16.1305,16.263,424300.0
2014-03-31 11:00:00,19.63,19.7,19.63,19.69,126100.0,16.263,16.321,16.263,16.3127,126100.0
2014-03-31 11:30:00,19.69,19.7,19.64,19.69,62400.0,16.3127,16.321,16.2713,16.3127,62400.0
2014-03-31 12:00:00,19.69,19.81,19.68,19.81,85300.0,16.3127,16.4121,16.3044,16.4121,85300.0
2014-03-31 12:30:00,19.81,19.83,19.8,19.8,100500.0,16.4121,16.4287,16.4039,16.4039,100500.0
2014-03-31 13:00:00,19.8,19.81,19.75,19.8,140900.0,16.4039,16.4121,16.3624,16.4039,140900.0
2014-03-31 13:30:00,19.8,19.91,19.79,19.86,232100.0,16.4039,16.495,16.3956,16.4536,232100.0
2014-03-31 14:00:00,19.86,19.87,19.84,19.84,134200.0,16.4536,16.4619,16.437,16.437,134200.0
2014-03-31 14:30:00,19.84,19.85,19.81,19.84,97200.0,16.437,16.4453,16.4121,16.437,97200.0
2014-03-31 15:00:00,19.84,19.88,19.8,19.88,156500.0,16.437,16.4701,16.4039,16.4701,156500.0
2014-03-31 15:30:00,19.88,19.96,19.88,19.89,631900.0,16.4701,16.5364,16.4701,16.4784,631900.0
2014-04-01 09:30:00,19.93,20.0,19.68,19.69,215100.0,16.5116,16.5696,16.3044,16.3127,215100.0
2014-04-01 10:00:00,19.7,19.73,19.68,19.7,189400.0,16.321,16.3459,16.3044,16.321,189400.0
2014-04-01 10:30:00,19.71,19.74,19.7,19.7,57400.0,16.3293,16.3542,16.321,16.321,57400.0
2014-04-01 11:00:00,19.7,19.71,19.62,19.67,112100.0,16.321,16.3293,16.2547,16.2962,112100.0
2014-04-01 11:30:00,19.68,19.68,19.61,19.61,79800.0,16.3044,16.3044,16.2465,16.2465,79800.0
2014-04-01 12:00:00,19.61,19.62,19.55,19.57,179600.0,16.2465,16.2547,16.1967,16.2133,179600.0
2014-04-01 12:30:00,19.57,19.63,19.56,19.62,98700.0,16.2133,16.263,16.205,16.2547,98700.0
2014-04-01 13:00:00,19.63,19.71,19.6,19.63,339700.0,16.263,16.3293,16.2382,16.263,339700.0
2014-04-01 13:30:00,19.62,19.69,19.6,19.69,171900.0,16.2547,16.3127,16.2382,16.3127,171900.0
2014-04-01 14:00:00,19.69,19.73,19.69,19.71,197300.0,16.3127,16.3459,16.3127,16.3293,197300.0
2014-04-01 14:30:00,19.71,19.71,19.69,19.71,146700.0,16.3293,16.3293,16.3127,16.3293,146700.0
2014-04-01 15:00:00,19.71,19.74,19.7,19.7,172400.0,16.3293,16.3542,16.321,16.321,172400.0
2014-04-01 15:30:00,19.71,19.76,19.69,19.76,450300.0,16.3293,16.3707,16.3127,16.3707,450300.0
2014-04-02 09:30:00,19.82,19.86,19.74,19.78,87300.0,16.4204,16.4536,16.3542,16.3873,87300.0
2014-04-02 10:00:00,19.78,19.82,19.77,19.78,140100.0,16.3873,16.4204,16.379,16.3873,140100.0
2014-04-02 10:30:00,19.78,19.8,19.74,19.77,85900.0,16.3873,16.4039,16.3542,16.379,85900.0
2014-04-02 11:00:00,19.76,19.77,19.69,19.75,118700.0,16.3707,16.379,16.3127,16.3624,118700.0
2014-04-02 11:30:00,19.75,19.75,19.69,19.72,79800.0,16.3624,16.3624,16.3127,16.3376,79800.0
2014-04-02 12:00:00,19.72,19.75,19.7,19.74,154400.0,16.3376,16.3624,16.321,16.3542,154400.0
2014-04-02 12:30:00,19.73,19.74,19.7,19.73,55700.0,16.3459,16.3542,16.321,16.3459,55700.0
2014-04-02 13:00:00,19.73,19.73,19.71,19.73,61800.0,16.3459,16.3459,16.3293,16.3459,61800.0
2014-04-02 13:30:00,19.73,19.73,19.68,19.69,94300.0,16.3459,16.3459,16.3044,16.3127,94300.0
2014-04-02 14:00:00,19.69,19.72,19.68,19.71,78500.0,16.3127,16.3376,16.3044,16.3293,78500.0
2014-04-02 14:30:00,19.72,19.76,19.71,19.75,201600.0,16.3376,16.3707,16.3293,16.3624,201600.0
2014-04-02 15:00:00,19.74,19.82,19.7,19.82,284200.0,16.3542,16.4204,16.321,16.4204,284200.0
2014-04-02 15:30:00,19.82,19.88,19.78,19.85,417200.0,16.4204,16.4701,16.3873,16.4453,417200.0
2014-04-03 09:30:00,19.86,19.94,19.86,19.91,74200.0,16.4536,16.5198,16.4536,16.495,74200.0
2014-04-03 10:00:00,19.92,19.92,19.88,19.89,85800.0,16.5033,16.5033,16.4701,16.4784,85800.0
2014-04-03 10:30:00,19.89,19.94,19.87,19.91,209600.0,16.4784,16.5198,16.4619,16.495,209600.0
2014-04-03 11:00:00,19.91,19.94,19.9,19.93,358000.0,16.495,16.5198,16.4867,16.5116,358000.0
2014-04-03 11:30:00,19.92,20.09,19.92,20.02,288200.0,16.5033,16.6441,16.5033,16.5861,288200.0
2014-04-03 12:00:00,20.02,20.04,19.96,20.02,91500.0,16.5861,16.6027,16.5364,16.5861,91500.0
2014-04-03 12:30:00,20.02,20.02,19.94,19.94,252200.0,16.5861,16.5861,16.5198,16.5198,252200.0
2014-04-03 13:00:00,19.93,19.96,19.79,19.8,133900.0,16.5116,16.5364,16.3956,16.4039,133900.0
2014-04-03 13:30:00,19.8,19.82,19.73,19.76,98200.0,16.4039,16.4204,16.3459,16.3707,98200.0
2014-04-03 14:00:00,19.75,19.77,19.73,19.76,58300.0,16.3624,16.379,16.3459,16.3707,58300.0
2014-04-03 14:30:00,19.76,19.77,19.72,19.77,188200.0,16.3707,16.379,16.3376,16.379,188200.0
2014-04-03 15:00:00,19.76,19.85,19.74,19.85,218500.0,16.3707,16.4453,16.3542,16.4453,218500.0
2014-04-03 15:30:00,19.85,19.91,19.84,19.86,493500.0,16.4453,16.495,16.437,16.4536,493500.0
2014-04-04 09:30:00,19.98,19.98,19.84,19.91,59800.0,16.553,16.553,16.437,16.495,59800.0
2014-04-04 10:00:00,19.9,20.01,19.89,19.98,167200.0,16.4867,16.5778,16.4784,16.553,167200.0
2014-04-04 10:30:00,19.98,20.0,19.9,19.92,126600.0,16.553,16.5696,16.4867,16.5033,126600.0
2014-04-04 11:00:00,19.93,19.93,19.79,19.79,85300.0,16.5116,16.5116,16.3956,16.3956,85300.0
2014-04-04 11:30:00,19.8,19.8,19.7,19.72,132400.0,16.4039,16.4039,16.321,16.3376,132400.0
2014-04-04 12:00:00,19.71,19.72,19.69,19.7,139600.0,16.3293,16.3376,16.3127,16.321,139600.0
2014-04-04 12:30:00,19.71,19.73,19.61,19.63,78100.0,16.3293,16.3459,16.2465,16.263,78100.0
2014-04-04 13:00:00,19.63,19.65,19.55,19.55,306600.0,16.263,16.2796,16.1967,16.1967,306600.0
2014-04-04 13:30:00,19.55,19.58,19.53,19.54,279600.0,16.1967,16.2216,16.1802,16.1885,279600.0
2014-04-04 14:00:00,19.54,19.55,19.5,19.51,58300.0,16.1885,16.1967,16.1553,16.1636,58300.0
2014-04-04 14:30:00,19.51,19.55,19.5,19.54,96300.0,16.1636,16.1967,16.1553,16.1885,96300.0
2014-04-04 15:00:00,19.53,19.55,19.5,19.54,99300.0,16.1802,16.1967,16.1553,16.1885,99300.0
2014-04-04 15:30:00,19.54,19.56,19.53,19.54,223600.0,16.1885,16.205,16.1802,16.1885,223600.0
2014-04-07 09:30:00,19.5,19.55,19.33,19.42,90300.0,16.1553,16.1967,16.0145,16.089,90300.0
2014-04-07 10:00:00,19.43,19.45,19.39,19.39,54600.0,16.0973,16.1139,16.0642,16.0642,54600.0
2014-04-07 10:30:00,19.39,19.41,19.28,19.3,113000.0,16.0642,16.0808,15.9731,15.9896,113000.0
2014-04-07 11:00:00,19.3,19.36,19.27,19.27,98700.0,15.9896,16.0393,15.9648,15.9648,98700.0
2014-04-07 11:30:00,19.27,19.31,19.22,19.22,139000.0,15.9648,15.9979,15.9233,15.9233,139000.0
2014-04-07 12:00:00,19.22,19.23,19.13,19.14,127800.0,15.9233,15.9316,15.8488,15.8571,127800.0
2014-04-07 12:30:00,19.14,19.19,19.14,19.17,127500.0,15.8571,15.8985,15.8571,15.8819,127500.0
2014-04-07 13:00:00,19.17,19.18,19.13,19.16,151600.0,15.8819,15.8902,15.8488,15.8736,151600.0
2014-04-07 13:30:00,19.17,19.17,19.11,19.11,124400.0,15.8819,15.8819,15.8322,15.8322,124400.0
2014-04-07 14:00:00,19.11,19.12,19.07,19.07,106000.0,15.8322,15.8405,15.7991,15.7991,106000.0
2014-04-07 14:30:00,19.07,19.2,19.07,19.2,180200.0,15.7991,15.9068,15.7991,15.9068,180200.0
2014-04-07 15:00:00,19.2,19.29,19.19,19.28,201500.0,15.9068,15.9813,15.8985,15.9731,201500.0
2014-04-07 15:30:00,19.28,19.34,19.22,19.22,483400.0,15.9731,16.0228,15.9233,15.9233,483400.0
2014-04-08 09:30:00,19.27,19.28,19.16,19.18,76200.0,15.9648,15.9731,15.8736,15.8902,76200.0
2014-04-08 10:00:00,19.18,19.21,19.14,19.16,91200.0,15.8902,15.9151,15.8571,15.8736,91200.0
2014-04-08 10:30:00,19.16,19.25,19.16,19.22,55100.0,15.8736,15.9482,15.8736,15.9233,55100.0
2014-04-08 11:00:00,19.23,19.25,19.2,19.2,101400.0,15.9316,15.9482,15.9068,15.9068,101400.0
2014-04-08 11:30:00,19.2,19.21,19.14,19.14,196400.0,15.9068,15.9151,15.8571,15.8571,196400.0
2014-04-08 12:00:00,19.14,19.19,19.13,19.18,101500.0,15.8571,15.8985,15.8488,15.8902,101500.0
2014-04-08 12:30:00,19.18,19.19,19.16,19.18,97500.0,15.8902,15.8985,15.8736,15.8902,97500.0
2014-04-08 13:00:00,19.19,19.28,19.18,19.27,68800.0,15.8985,15.9731,15.8902,15.9648,68800.0
2014-04-08 13:30:00,19.26,19.27,19.2,19.21,97100.0,15.9565,15.9648,15.9068,15.9151,97100.0
2014-04-08 14:00:00,19.21,19.21,19.09,19.09,146200.0,15.9151,15.9151,15.8156,15.8156,146200.0
2014-04-08 14:30:00,19.09,19.1,19.05,19.08,131300.0,15.8156,15.8239,15.7825,15.8074,131300.0
2014-04-08 15:00:00,19.07,19.09,19.02,19.03,246400.0,15.7991,15.8156,15.7576,15.7659,246400.0
2014-04-08 15:30:00,19.04,19.06,19.02,19.04,398800.0,15.7742,15.7908,15.7576,15.7742,398800.0
2014-04-09 09:30:00,19.17,19.32,19.08,19.19,206400.0,15.8819,16.0062,15.8074,15.8985,206400.0
2014-04-09 10:00:00,19.18,19.2,19.13,19.15,90200.0,15.8902,15.9068,15.8488,15.8654,90200.0
2014-04-09 10:30:00,19.14,19.18,19.09,19.1,71700.0,15.8571,15.8902,15.8156,15.8239,71700.0
2014-04-09 11:00:00,19.1,19.1,19.04,19.04,88900.0,15.8239,15.8239,15.7742,15.7742,88900.0
2014-04-09 11:30:00,19.04,19.1,19.03,19.1,132300.0,15.7742,15.8239,15.7659,15.8239,132300.0
2014-04-09 12:00:00,19.1,19.1,19.06,19.1,97300.0,15.8239,15.8239,15.7908,15.8239,97300.0
2014-04-09 12:30:00,19.1,19.11,19.09,19.09,111400.0,15.8239,15.8322,15.8156,15.8156,111400.0
2014-04-09 13:00:00,19.09,19.1,19.08,19.08,73700.0,15.8156,15.8239,15.8074,15.8074,73700.0
2014-04-09 13:30:00,19.08,19.09,19.02,19.04,668200.0,15.8074,15.8156,15.7576,15.7742,668200.0
2014-04-09 14:00:00,19.04,19.1,19.04,19.06,307800.0,15.7742,15.8239,15.7742,15.7908,307800.0
2014-04-09 14:30:00,19.07,19.08,19.0,19.0,112800.0,15.7991,15.8074,15.7411,15.7411,112800.0
2014-04-09 15:00:00,19.0,19.03,18.97,19.03,565700.0,15.7411,15.7659,15.7162,15.7659,565700.0
2014-04-09 15:30:00,19.03,19.15,19.02,19.15,406800.0,15.7659,15.8654,15.7576,15.8654,406800.0
2014-04-10 09:30:00,19.16,19.25,19.15,19.16,78500.0,15.8736,15.9482,15.8654,15.8736,78500.0
2014-04-10 10:00:00,19.16,19.18,19.1,19.14,74500.0,15.8736,15.8902,15.8239,15.8571,74500.0
2014-04-10 10:30:00,19.15,19.18,19.03,19.05,107200.0,15.8654,15.8902,15.7659,15.7825,107200.0
2014-04-10 11:00:00,19.04,19.04,18.96,19.0,179600.0,15.7742,15.7742,15.7079,15.7411,179600.0
2014-04-10 11:30:00,19.0,19.03,18.97,18.99,50900.0,15.7411,15.7659,15.7162,15.7328,50900.0
2014-04-10 12:00:00,18.99,19.01,18.85,18.85,173800.0,15.7328,15.7494,15.6168,15.6168,173800.0
2014-04-10 12:30:00,18.85,18.97,18.85,18.9,216300.0,15.6168,15.7162,15.6168,15.6582,216300.0
2014-04-10 13:00:00,18.89,18.97,18.88,18.88,204100.0,15.6499,15.7162,15.6417,15.6417,204100.0
2014-04-10 13:30:00,18.89,18.94,18.88,18.93,83400.0,15.6499,15.6914,15.6417,15.6831,83400.0
2014-04-10 14:00:00,18.93,18.97,18.93,18.96,120400.0,15.6831,15.7162,15.6831,15.7079,120400.0
2014-04-10 14:30:00,18.96,18.96,18.89,18.89,120600.0,15.7079,15.7079,15.6499,15.6499,120600.0
2014-04-10 15:00:00,18.89,18.89,18.8,18.86,164700.0,15.6499,15.6499,15.5754,15.6251,164700.0
2014-04-10 15:30:00,18.85,18.92,18.84,18.86,389000.0,15.6168,15.6748,15.6085,15.6251,389000.0
2014-04-11 09:30:00,18.8,18.87,18.71,18.84,199900.0,15.5754,15.6334,15.5008,15.6085,199900.0
2014-04-11 10:00:00,18.85,18.85,18.74,18.83,170200.0,15.6168,15.6168,15.5257,15.6002,170200.0
2014-04-11 10:30:00,18.81,18.83,18.77,18.83,97800.0,15.5837,15.6002,15.5505,15.6002,97800.0
2014-04-11 11:00:00,18.83,18.89,18.82,18.86,102000.0,15.6002,15.6499,15.592,15.6251,102000.0
2014-04-11 11:30:00,18.86,18.89,18.84,18.89,152400.0,15.6251,15.6499,15.6085,15.6499,152400.0
2014-04-11 12:00:00,18.89,18.92,18.84,18.86,109900.0,15.6499,15.6748,15.6085,15.6251,109900.0
2014-04-11 12:30:00,18.87,18.88,18.79,18.8,191700.0,15.6334,15.6417,15.5671,15.5754,191700.0
2014-04-11 13:00:00,18.8,18.81,18.71,18.71,96700.0,15.5754,15.5837,15.5008,15.5008,96700.0
2014-04-11 13:30:00,18.71,18.74,18.69,18.72,88000.0,15.5008,15.5257,15.4843,15.5091,88000.0
2014-04-11 14:00:00,18.73,18.79,18.7,18.78,213800.0,15.5174,15.5671,15.4925,15.5588,213800.0
2014-04-11 14:30:00,18.79,18.85,18.75,18.82,103100.0,15.5671,15.6168,15.534,15.592,103100.0
2014-04-11 15:00:00,18.83,18.86,18.78,18.85,84000.0,15.6002,15.6251,15.5588,15.6168,84000.0
2014-04-11 15:30:00,18.85,18.85,18.77,18.79,266000.0,15.6168,15.6168,15.5505,15.5671,266000.0
2014-04-14 09:30:00,18.9,18.94,18.8,18.82,46400.0,15.6582,15.6914,15.5754,15.592,46400.0
2014-04-14 10:00:00,18.83,18.87,18.79,18.85,74300.0,15.6002,15.6334,15.5671,15.6168,74300.0
2014-04-14 10:30:00,18.86,18.93,18.86,18.92,47200.0,15.6251,15.6831,15.6251,15.6748,47200.0
2014-04-14 11:00:00,18.93,18.94,18.85,18.85,32000.0,15.6831,15.6914,15.6168,15.6168,32000.0
2014-04-14 11:30:00,18.86,18.87,18.82,18.82,54900.0,15.6251,15.6334,15.592,15.592,54900.0
2014-04-14 12:00:00,18.82,18.87,18.81,18.84,39000.0,15.592,15.6334,15.5837,15.6085,39000.0
2014-04-14 12:30:00,18.85,18.88,18.84,18.85,47400.0,15.6168,15.6417,15.6085,15.6168,47400.0
2014-04-14 13:00:00,18.87,18.87,18.79,18.79,25900.0,15.6334,15.6334,15.5671,15.5671,25900.0
2014-04-14 13:30:00,18.8,18.85,18.79,18.81,51900.0,15.5754,15.6168,15.5671,15.5837,51900.0
2014-04-14 14:00:00,18.8,18.81,18.75,18.76,65700.0,15.5754,15.5837,15.534,15.5422,65700.0
2014-04-14 14:30:00,18.76,18.77,18.73,18.73,58400.0,15.5422,15.5505,15.5174,15.5174,58400.0
2014-04-14 15:00:00,18.74,18.75,18.65,18.68,106600.0,15.5257,15.534,15.4511,15.476,106600.0
2014-04-14 15:30:00,18.68,18.84,18.68,18.81,340000.0,15.476,15.6085,15.476,15.5837,340000.0
2014-04-15 09:30:00,18.84,18.93,18.75,18.82,42400.0,15.6085,15.6831,15.534,15.592,42400.0
2014-04-15 10:00:00,18.82,18.85,18.66,18.67,81200.0,15.592,15.6168,15.4594,15.4677,81200.0
2014-04-15 10:30:00,18.65,18.73,18.58,18.6,86700.0,15.4511,15.5174,15.3931,15.4097,86700.0
2014-04-15 11:00:00,18.59,18.59,18.53,18.55,75500.0,15.4014,15.4014,15.3517,15.3683,75500.0
2014-04-15 11:30:00,18.55,18.64,18.53,18.54,80800.0,15.3683,15.4428,15.3517,15.36,80800.0
2014-04-15 12:00:00,18.55,18.56,18.51,18.56,110500.0,15.3683,15.3765,15.3351,15.3765,110500.0
2014-04-15 12:30:00,18.55,18.57,18.5,18.51,101200.0,15.3683,15.3848,15.3268,15.3351,101200.0
2014-04-15 13:00:00,18.51,18.55,18.49,18.54,77200.0,15.3351,15.3683,15.3186,15.36,77200.0
2014-04-15 13:30:00,18.54,18.63,18.51,18.62,78400.0,15.36,15.4345,15.3351,15.4263,78400.0
2014-04-15 14:00:00,18.61,18.66,18.58,18.62,93000.0,15.418,15.4594,15.3931,15.4263,93000.0
2014-04-15 14:30:00,18.62,18.71,18.62,18.68,65300.0,15.4263,15.5008,15.4263,15.476,65300.0
2014-04-15 15:00:00,18.68,18.75,18.65,18.74,79600.0,15.476,15.534,15.4511,15.5257,79600.0
2014-04-15 15:30:00,18.74,18.74,18.67,18.69,149700.0,15.5257,15.5257,15.4677,15.4843,149700.0
2014-04-16 09:30:00,18.78,18.81,18.65,18.68,51700.0,15.5588,15.5837,15.4511,15.476,51700.0
2014-04-16 10:00:00,18.67,18.75,18.67,18.71,123700.0,15.4677,15.534,15.4677,15.5008,123700.0
2014-04-16 10:30:00,18.71,18.73,18.68,18.68,56200.0,15.5008,15.5174,15.476,15.476,56200.0
2014-04-16 11:00:00,18.68,18.73,18.68,18.71,57000.0,15.476,15.5174,15.476,15.5008,57000.0
2014-04-16 11:30:00,18.71,18.73,18.67,18.7,52600.0,15.5008,15.5174,15.4677,15.4925,52600.0
2014-04-16 12:00:00,18.7,18.76,18.7,18.72,62100.0,15.4925,15.5422,15.4925,15.5091,62100.0
2014-04-16 12:30:00,18.72,18.76,18.69,18.7,194500.0,15.5091,15.5422,15.4843,15.4925,194500.0
2014-04-16 13:00:00,18.69,18.71,18.65,18.69,72000.0,15.4843,15.5008,15.4511,15.4843,72000.0
2014-04-16 13:30:00,18.7,18.71,18.66,18.68,119900.0,15.4925,15.5008,15.4594,15.476,119900.0
2014-04-16 14:00:00,18.68,18.71,18.66,18.7,166200.0,15.476,15.5008,15.4594,15.4925,166200.0
2014-04-16 14:30:00,18.7,18.77,18.69,18.73,187300.0,15.4925,15.5505,15.4843,15.5174,187300.0
2014-04-16 15:00:00,18.74,18.74,18.7,18.7,81200.0,15.5257,15.5257,15.4925,15.4925,81200.0
2014-04-16 15:30:00,18.7,18.71,18.68,18.7,214900.0,15.4925,15.5008,15.476,15.4925,214900.0
2014-04-17 09:30:00,18.64,18.64,18.53,18.59,58800.0,15.4428,15.4428,15.3517,15.4014,58800.0
2014-04-17 10:00:00,18.59,18.68,18.56,18.68,47300.0,15.4014,15.476,15.3765,15.476,47300.0
2014-04-17 10:30:00,18.69,18.77,18.65,18.76,111700.0,15.4843,15.5505,15.4511,15.5422,111700.0
2014-04-17 11:00:00,18.76,18.86,18.75,18.81,106600.0,15.5422,15.6251,15.534,15.5837,106600.0
2014-04-17 11:30:00,18.81,18.86,18.8,18.82,116000.0,15.5837,15.6251,15.5754,15.592,116000.0
2014-04-17 12:00:00,18.81,18.88,18.81,18.86,154500.0,15.5837,15.6417,15.5837,15.6251,154500.0
2014-04-17 12:30:00,18.86,18.93,18.84,18.91,193800.0,15.6251,15.6831,15.6085,15.6665,193800.0
2014-04-17 13:00:00,18.91,18.93,18.85,18.88,72000.0,15.6665,15.6831,15.6168,15.6417,72000.0
2014-04-17 13:30:00,18.87,18.89,18.87,18.88,50600.0,15.6334,15.6499,15.6334,15.6417,50600.0
2014-04-17 14:00:00,18.88,18.92,18.87,18.92,148100.0,15.6417,15.6748,15.6334,15.6748,148100.0
2014-04-17 14:30:00,18.92,18.92,18.87,18.89,37400.0,15.6748,15.6748,15.6334,15.6499,37400.0
2014-04-17 15:00:00,18.88,18.92,18.87,18.9,44600.0,15.6417,15.6748,15.6334,15.6582,44600.0
2014-04-17 15:30:00,18.9,18.91,18.85,18.85,102900.0,15.6582,15.6665,15.6168,15.6168,102900.0
2014-04-21 09:30:00,18.85,18.9,18.74,18.85,33400.0,15.6168,15.6582,15.5257,15.6168,33400.0
2014-04-21 10:00:00,18.86,18.89,18.85,18.88,93700.0,15.6251,15.6499,15.6168,15.6417,93700.0
2014-04-21 10:30:00,18.87,18.87,18.8,18.8,95300.0,15.6334,15.6334,15.5754,15.5754,95300.0
2014-04-21 11:00:00,18.81,18.86,18.79,18.82,125800.0,15.5837,15.6251,15.5671,15.592,125800.0
2014-04-21 11:30:00,18.82,18.84,18.8,18.82,23300.0,15.592,15.6085,15.5754,15.592,23300.0
2014-04-21 12:00:00,18.82,18.83,18.79,18.82,20700.0,15.592,15.6002,15.5671,15.592,20700.0
2014-04-21 12:30:00,18.82,18.83,18.79,18.82,94600.0,15.592,15.6002,15.5671,15.592,94600.0
2014-04-21 13:00:00,18.82,18.83,18.8,18.81,22600.0,15.592,15.6002,15.5754,15.5837,22600.0
2014-04-21 13:30:00,18.8,18.83,18.79,18.82,46400.0,15.5754,15.6002,15.5671,15.592,46400.0
2014-04-21 14:00:00,18.82,18.84,18.82,18.83,30300.0,15.592,15.6085,15.592,15.6002,30300.0
2014-04-21 14:30:00,18.84,18.85,18.82,18.82,19200.0,15.6085,15.6168,15.592,15.592,19200.0
2014-04-21 15:00:00,18.83,18.84,18.8,18.82,77600.0,15.6002,15.6085,15.5754,15.592,77600.0
2014-04-21 15:30:00,18.82,18.89,18.82,18.87,325100.0,15.592,15.6499,15.592,15.6334,325100.0
2014-04-22 09:30:00,18.8,18.93,18.77,18.92,111600.0,15.5754,15.6831,15.5505,15.6748,111600.0
2014-04-22 10:00:00,18.92,19.02,18.91,18.99,123700.0,15.6748,15.7576,15.6665,15.7328,123700.0
2014-04-22 10:30:00,18.99,19.0,18.92,18.92,214200.0,15.7328,15.7411,15.6748,15.6748,214200.0
2014-04-22 11:00:00,18.93,18.97,18.89,18.96,290600.0,15.6831,15.7162,15.6499,15.7079,290600.0
2014-04-22 11:30:00,18.96,18.97,18.92,18.95,159100.0,15.7079,15.7162,15.6748,15.6997,159100.0
2014-04-22 12:00:00,18.96,18.98,18.95,18.96,27100.0,15.7079,15.7245,15.6997,15.7079,27100.0
2014-04-22 12:30:00,18.96,18.97,18.94,18.95,74100.0,15.7079,15.7162,15.6914,15.6997,74100.0
2014-04-22 13:00:00,18.96,18.97,18.95,18.96,26300.0,15.7079,15.7162,15.6997,15.7079,26300.0
2014-04-22 13:30:00,18.96,18.99,18.96,18.98,8600.0,15.7079,15.7328,15.7079,15.7245,8600.0
2014-04-22 14:00:00,18.97,19.0,18.97,18.98,64100.0,15.7162,15.7411,15.7162,15.7245,64100.0
2014-04-22 14:30:00,18.98,19.07,18.98,19.02,118800.0,15.7245,15.7991,15.7245,15.7576,118800.0
2014-04-22 15:00:00,19.01,19.02,18.97,18.97,42000.0,15.7494,15.7576,15.7162,15.7162,42000.0
2014-04-22 15:30:00,18.97,18.98,18.94,18.94,229000.0,15.7162,15.7245,15.6914,15.6914,229000.0
2014-04-23 09:30:00,18.92,19.07,18.88,19.07,80000.0,15.6748,15.7991,15.6417,15.7991,80000.0
2014-04-23 10:00:00,19.07,19.12,19.0,19.12,70400.0,15.7991,15.8405,15.7411,15.8405,70400.0
2014-04-23 10:30:00,19.12,19.14,19.05,19.05,132100.0,15.8405,15.8571,15.7825,15.7825,132100.0
2014-04-23 11:00:00,19.05,19.05,18.93,18.93,143700.0,15.7825,15.7825,15.6831,15.6831,143700.0
2014-04-23 11:30:00,18.93,19.09,18.93,19.07,87600.0,15.6831,15.8156,15.6831,15.7991,87600.0
2014-04-23 12:00:00,19.07,19.09,19.02,19.02,85400.0,15.7991,15.8156,15.7576,15.7576,85400.0
2014-04-23 12:30:00,19.02,19.03,19.0,19.0,53200.0,15.7576,15.7659,15.7411,15.7411,53200.0
2014-04-23 13:00:00,19.0,19.06,18.99,19.05,85900.0,15.7411,15.7908,15.7328,15.7825,85900.0
2014-04-23 13:30:00,19.04,19.06,18.96,18.96,68000.0,15.7742,15.7908,15.7079,15.7079,68000.0
2014-04-23 14:00:00,18.96,18.97,18.93,18.94,74300.0,15.7079,15.7162,15.6831,15.6914,74300.0
2014-04-23 14:30:00,18.94,18.96,18.93,18.95,146600.0,15.6914,15.7079,15.6831,15.6997,146600.0
2014-04-23 15:00:00,18.95,18.97,18.93,18.94,294400.0,15.6997,15.7162,15.6831,15.6914,294400.0
2014-04-23 15:30:00,18.94,18.96,18.92,18.92,297000.0,15.6914,15.7079,15.6748,15.6748,297000.0
2014-04-24 09:30:00,19.9,20.15,19.65,19.81,923300.0,16.4867,16.6938,16.2796,16.4121,923300.0
2014-04-24 10:00:00,19.8,19.84,19.57,19.61,515600.0,16.4039,16.437,16.2133,16.2465,515600.0
2014-04-24 10:30:00,19.62,19.68,19.58,19.62,134300.0,16.2547,16.3044,16.2216,16.2547,134300.0
2014-04-24 11:00:00,19.62,19.72,19.59,19.72,235800.0,16.2547,16.3376,16.2299,16.3376,235800.0
2014-04-24 11:30:00,19.72,19.82,19.69,19.8,134500.0,16.3376,16.4204,16.3127,16.4039,134500.0
2014-04-24 12:00:00,19.8,19.81,19.68,19.71,115200.0,16.4039,16.4121,16.3044,16.3293,115200.0
2014-04-24 12:30:00,19.71,19.77,19.67,19.77,76600.0,16.3293,16.379,16.2962,16.379,76600.0
2014-04-24 13:00:00,19.77,19.78,19.71,19.71,54600.0,16.379,16.3873,16.3293,16.3293,54600.0
2014-04-24 13:30:00,19.71,19.71,19.59,19.6,125600.0,16.3293,16.3293,16.2299,16.2382,125600.0
2014-04-24 14:00:00,19.61,19.61,19.51,19.56,106200.0,16.2465,16.2465,16.1636,16.205,106200.0
2014-04-24 14:30:00,19.56,19.56,19.49,19.52,69900.0,16.205,16.205,16.147,16.1719,69900.0
2014-04-24 15:00:00,19.52,19.54,19.41,19.43,178900.0,16.1719,16.1885,16.0808,16.0973,178900.0
2014-04-24 15:30:00,19.43,19.45,19.39,19.41,374000.0,16.0973,16.1139,16.0642,16.0808,374000.0
2014-04-25 09:30:00,19.26,19.39,19.15,19.17,92200.0,15.9565,16.0642,15.8654,15.8819,92200.0
2014-04-25 10:00:00,19.16,19.27,19.12,19.21,265100.0,15.8736,15.9648,15.8405,15.9151,265100.0
2014-04-25 10:30:00,19.2,19.23,19.14,19.15,150300.0,15.9068,15.9316,15.8571,15.8654,150300.0
2014-04-25 11:00:00,19.16,19.17,19.12,19.16,94200.0,15.8736,15.8819,15.8405,15.8736,94200.0
2014-04-25 11:30:00,19.17,19.23,19.16,19.2,97000.0,15.8819,15.9316,15.8736,15.9068,97000.0
2014-04-25 12:00:00,19.2,19.24,19.18,19.24,74100.0,15.9068,15.9399,15.8902,15.9399,74100.0
2014-04-25 12:30:00,19.23,19.25,19.14,19.17,79600.0,15.9316,15.9482,15.8571,15.8819,79600.0
2014-04-25 13:00:00,19.17,19.17,19.09,19.1,43100.0,15.8819,15.8819,15.8156,15.8239,43100.0
2014-04-25 13:30:00,19.1,19.15,19.07,19.12,41500.0,15.8239,15.8654,15.7991,15.8405,41500.0
2014-04-25 14:00:00,19.11,19.13,19.1,19.11,102800.0,15.8322,15.8488,15.8239,15.8322,102800.0
2014-04-25 14:30:00,19.11,19.13,19.1,19.1,53800.0,15.8322,15.8488,15.8239,15.8239,53800.0
2014-04-25 15:00:00,19.09,19.13,19.08,19.13,72400.0,15.8156,15.8488,15.8074,15.8488,72400.0
2014-04-25 15:30:00,19.12,19.13,19.1,19.1,136700.0,15.8405,15.8488,15.8239,15.8239,136700.0
2014-04-28 09:30:00,19.24,19.27,19.07,19.08,71000.0,15.9399,15.9648,15.7991,15.8074,71000.0
2014-04-28 10:00:00,19.08,19.11,19.0,19.04,79100.0,15.8074,15.8322,15.7411,15.7742,79100.0
2014-04-28 10:30:00,19.03,19.11,19.03,19.09,115700.0,15.7659,15.8322,15.7659,15.8156,115700.0
2014-04-28 11:00:00,19.08,19.12,19.04,19.05,253700.0,15.8074,15.8405,15.7742,15.7825,253700.0
2014-04-28 11:30:00,19.05,19.09,19.03,19.03,94000.0,15.7825,15.8156,15.7659,15.7659,94000.0
2014-04-28 12:00:00,19.03,19.06,19.03,19.05,164300.0,15.7659,15.7908,15.7659,15.7825,164300.0
2014-04-28 12:30:00,19.05,19.06,19.0,19.01,50600.0,15.7825,15.7908,15.7411,15.7494,50600.0
2014-04-28 13:00:00,19.01,19.01,18.84,18.86,58900.0,15.7494,15.7494,15.6085,15.6251,58900.0
2014-04-28 13:30:00,18.85,18.89,18.82,18.85,55100.0,15.6168,15.6499,15.592,15.6168,55100.0
2014-04-28 14:00:00,18.85,18.89,18.81,18.87,51100.0,15.6168,15.6499,15.5837,15.6334,51100.0
2014-04-28 14:30:00,18.87,18.91,18.87,18.88,87700.0,15.6334,15.6665,15.6334,15.6417,87700.0
2014-04-28 15:00:00,18.87,19.05,18.86,19.02,395200.0,15.6334,15.7825,15.6251,15.7576,395200.0
2014-04-28 15:30:00,19.02,19.03,18.97,18.97,224300.0,15.7576,15.7659,15.7162,15.7162,224300.0
2014-04-29 09:30:00,19.05,19.14,19.0,19.08,143000.0,15.7825,15.8571,15.7411,15.8074,143000.0
2014-04-29 10:00:00,19.07,19.08,18.93,18.93,183600.0,15.7991,15.8074,15.6831,15.6831,183600.0
2014-04-29 10:30:00,18.92,18.94,18.88,18.88,75200.0,15.6748,15.6914,15.6417,15.6417,75200.0
2014-04-29 11:00:00,18.88,18.89,18.82,18.87,91900.0,15.6417,15.6499,15.592,15.6334,91900.0
2014-04-29 11:30:00,18.87,18.87,18.83,18.84,44200.0,15.6334,15.6334,15.6002,15.6085,44200.0
2014-04-29 12:00:00,18.84,18.89,18.82,18.86,58000.0,15.6085,15.6499,15.592,15.6251,58000.0
2014-04-29 12:30:00,18.87,18.9,18.87,18.88,42600.0,15.6334,15.6582,15.6334,15.6417,42600.0
2014-04-29 13:00:00,18.89,18.92,18.88,18.9,53900.0,15.6499,15.6748,15.6417,15.6582,53900.0
2014-04-29 13:30:00,18.9,18.92,18.89,18.91,63800.0,15.6582,15.6748,15.6499,15.6665,63800.0
2014-04-29 14:00:00,18.9,18.91,18.89,18.9,50300.0,15.6582,15.6665,15.6499,15.6582,50300.0
2014-04-29 14:30:00,18.9,18.94,18.89,18.92,102300.0,15.6582,15.6914,15.6499,15.6748,102300.0
2014-04-29 15:00:00,18.92,18.93,18.89,18.91,81300.0,15.6748,15.6831,15.6499,15.6665,81300.0
2014-04-29 15:30:00,18.9,18.92,18.89,18.91,335600.0,15.6582,15.6748,15.6499,15.6665,335600.0
2014-04-30 09:30:00,18.86,18.89,18.79,18.81,60800.0,15.6251,15.6499,15.5671,15.5837,60800.0
2014-04-30 10:00:00,18.8,18.85,18.77,18.84,77500.0,15.5754,15.6168,15.5505,15.6085,77500.0
2014-04-30 10:30:00,18.84,18.84,18.81,18.83,75200.0,15.6085,15.6085,15.5837,15.6002,75200.0
2014-04-30 11:00:00,18.84,18.84,18.72,18.73,53500.0,15.6085,15.6085,15.5091,15.5174,53500.0
2014-04-30 11:30:00,18.73,18.8,18.73,18.77,74500.0,15.5174,15.5754,15.5174,15.5505,74500.0
2014-04-30 12:00:00,18.78,18.81,18.74,18.74,117700.0,15.5588,15.5837,15.5257,15.5257,117700.0
2014-04-30 12:30:00,18.74,18.76,18.73,18.76,28500.0,15.5257,15.5422,15.5174,15.5422,28500.0
2014-04-30 13:00:00,18.76,18.78,18.74,18.77,114300.0,15.5422,15.5588,15.5257,15.5505,114300.0
2014-04-30 13:30:00,18.76,18.77,18.75,18.76,64800.0,15.5422,15.5505,15.534,15.5422,64800.0
2014-04-30 14:00:00,18.75,18.8,18.69,18.75,297700.0,15.534,15.5754,15.4843,15.534,297700.0
2014-04-30 14:30:00,18.75,18.81,18.75,18.8,219200.0,15.534,15.5837,15.534,15.5754,219200.0
2014-04-30 15:00:00,18.8,18.8,18.74,18.77,234000.0,15.5754,15.5754,15.5257,15.5505,234000.0
2014-04-30 15:30:00,18.77,18.82,18.76,18.77,446500.0,15.5505,15.592,15.5422,15.5505,446500.0
2014-05-01 09:30:00,18.87,18.87,18.72,18.75,98100.0,15.6334,15.6334,15.5091,15.534,98100.0
2014-05-01 10:00:00,18.75,18.83,18.74,18.82,73700.0,15.534,15.6002,15.5257,15.592,73700.0
2014-05-01 10:30:00,18.83,19.13,18.82,19.12,255500.0,15.6002,15.8488,15.592,15.8405,255500.0
2014-05-01 11:00:00,19.12,19.24,19.11,19.15,191000.0,15.8405,15.9399,15.8322,15.8654,191000.0
2014-05-01 11:30:00,19.15,19.26,19.14,19.26,157800.0,15.8654,15.9565,15.8571,15.9565,157800.0
2014-05-01 12:00:00,19.25,19.31,19.25,19.29,72300.0,15.9482,15.9979,15.9482,15.9813,72300.0
2014-05-01 12:30:00,19.28,19.29,19.23,19.24,93300.0,15.9731,15.9813,15.9316,15.9399,93300.0
2014-05-01 13:00:00,19.25,19.25,19.16,19.16,99100.0,15.9482,15.9482,15.8736,15.8736,99100.0
2014-05-01 13:30:00,19.17,19.22,19.12,19.15,113200.0,15.8819,15.9233,15.8405,15.8654,113200.0
2014-05-01 14:00:00,19.15,19.16,19.12,19.13,83200.0,15.8654,15.8736,15.8405,15.8488,83200.0
2014-05-01 14:30:00,19.14,19.15,19.03,19.04,73300.0,15.8571,15.8654,15.7659,15.7742,73300.0
2014-05-01 15:00:00,19.04,19.08,19.03,19.05,98800.0,15.7742,15.8074,15.7659,15.7825,98800.0
2014-05-01 15:30:00,19.05,19.09,19.05,19.08,239800.0,15.7825,15.8156,15.7825,15.8074,239800.0
2014-05-02 09:30:00,19.07,19.19,19.06,19.09,60900.0,15.7991,15.8985,15.7908,15.8156,60900.0
2014-05-02 10:00:00,19.1,19.23,19.09,19.21,95100.0,15.8239,15.9316,15.8156,15.9151,95100.0
2014-05-02 10:30:00,19.21,19.3,19.15,19.16,151900.0,15.9151,15.9896,15.8654,15.8736,151900.0
2014-05-02 11:00:00,19.15,19.17,19.1,19.12,49900.0,15.8654,15.8819,15.8239,15.8405,49900.0
2014-05-02 11:30:00,19.12,19.15,19.11,19.12,36400.0,15.8405,15.8654,15.8322,15.8405,36400.0
2014-05-02 12:00:00,19.13,19.16,19.12,19.15,39800.0,15.8488,15.8736,15.8405,15.8654,39800.0
2014-05-02 12:30:00,19.15,19.17,19.15,19.15,29800.0,15.8654,15.8819,15.8654,15.8654,29800.0
2014-05-02 13:00:00,19.15,19.16,19.1,19.1,73800.0,15.8654,15.8736,15.8239,15.8239,73800.0
2014-05-02 13:30:00,19.1,19.1,19.05,19.05,35000.0,15.8239,15.8239,15.7825,15.7825,35000.0
2014-05-02 14:00:00,19.05,19.07,19.03,19.05,37400.0,15.7825,15.7991,15.7659,15.7825,37400.0
2014-05-02 14:30:00,19.06,19.07,19.05,19.05,39300.0,15.7908,15.7991,15.7825,15.7825,39300.0
2014-05-02 15:00:00,19.05,19.08,19.05,19.07,50700.0,15.7825,15.8074,15.7825,15.7991,50700.0
2014-05-02 15:30:00,19.07,19.08,19.04,19.04,119200.0,15.7991,15.8074,15.7742,15.7742,119200.0
2014-05-05 09:30:00,18.93,18.98,18.79,18.95,151400.0,15.6831,15.7245,15.5671,15.6997,151400.0
2014-05-05 10:00:00,18.96,18.99,18.9,18.92,90500.0,15.7079,15.7328,15.6582,15.6748,90500.0
2014-05-05 10:30:00,18.92,19.07,18.9,19.05,90100.0,15.6748,15.7991,15.6582,15.7825,90100.0
2014-05-05 11:00:00,19.05,19.05,19.0,19.03,50400.0,15.7825,15.7825,15.7411,15.7659,50400.0
2014-05-05 11:30:00,19.03,19.04,18.99,19.01,54900.0,15.7659,15.7742,15.7328,15.7494,54900.0
2014-05-05 12:00:00,19.01,19.04,18.97,18.97,63900.0,15.7494,15.7742,15.7162,15.7162,63900.0
2014-05-05 12:30:00,18.98,19.0,18.97,18.98,37600.0,15.7245,15.7411,15.7162,15.7245,37600.0
2014-05-05 13:00:00,18.97,18.98,18.95,18.97,44900.0,15.7162,15.7245,15.6997,15.7162,44900.0
2014-05-05 13:30:00,18.96,19.01,18.96,19.0,31800.0,15.7079,15.7494,15.7079,15.7411,31800.0
2014-05-05 14:00:00,19.0,19.06,19.0,19.04,58600.0,15.7411,15.7908,15.7411,15.7742,58600.0
2014-05-05 14:30:00,19.04,19.09,19.03,19.09,48400.0,15.7742,15.8156,15.7659,15.8156,48400.0
2014-05-05 15:00:00,19.08,19.09,19.0,19.0,130700.0,15.8074,15.8156,15.7411,15.7411,130700.0
2014-05-05 15:30:00,19.0,19.01,18.96,18.97,287200.0,15.7411,15.7494,15.7079,15.7162,287200.0
2014-05-06 09:30:00,18.96,18.96,18.83,18.86,59600.0,15.7079,15.7079,15.6002,15.6251,59600.0
2014-05-06 10:00:00,18.87,18.87,18.8,18.83,84600.0,15.6334,15.6334,15.5754,15.6002,84600.0
2014-05-06 10:30:00,18.84,18.88,18.79,18.81,82800.0,15.6085,15.6417,15.5671,15.5837,82800.0
2014-05-06 11:00:00,18.8,18.83,18.78,18.82,72400.0,15.5754,15.6002,15.5588,15.592,72400.0
2014-05-06 11:30:00,18.83,18.87,18.82,18.87,78200.0,15.6002,15.6334,15.592,15.6334,78200.0
2014-05-06 12:00:00,18.87,18.88,18.82,18.83,37800.0,15.6334,15.6417,15.592,15.6002,37800.0
2014-05-06 12:30:00,18.83,18.86,18.82,18.84,33800.0,15.6002,15.6251,15.592,15.6085,33800.0
2014-05-06 13:00:00,18.84,18.84,18.81,18.81,44800.0,15.6085,15.6085,15.5837,15.5837,44800.0
2014-05-06 13:30:00,18.8,18.82,18.78,18.78,71000.0,15.5754,15.592,15.5588,15.5588,71000.0
2014-05-06 14:00:00,18.78,18.78,18.75,18.76,73400.0,15.5588,15.5588,15.534,15.5422,73400.0
2014-05-06 14:30:00,18.75,18.78,18.73,18.77,84200.0,15.534,15.5588,15.5174,15.5505,84200.0
2014-05-06 15:00:00,18.76,18.76,18.73,18.73,70400.0,15.5422,15.5422,15.5174,15.5174,70400.0
2014-05-06 15:30:00,18.73,18.73,18.66,18.67,218500.0,15.5174,15.5174,15.4594,15.4677,218500.0
2014-05-07 09:30:00,18.69,18.82,18.68,18.69,75100.0,15.4843,15.592,15.476,15.4843,75100.0
2014-05-07 10:00:00,18.69,18.74,18.52,18.58,82100.0,15.4843,15.5257,15.3434,15.3931,82100.0
2014-05-07 10:30:00,18.58,18.67,18.57,18.63,62500.0,15.3931,15.4677,15.3848,15.4345,62500.0
2014-05-07 11:00:00,18.62,18.64,18.57,18.59,36600.0,15.4263,15.4428,15.3848,15.4014,36600.0
2014-05-07 11:30:00,18.59,18.78,18.58,18.78,42900.0,15.4014,15.5588,15.3931,15.5588,42900.0
2014-05-07 12:00:00,18.77,18.78,18.72,18.77,30500.0,15.5505,15.5588,15.5091,15.5505,30500.0
2014-05-07 12:30:00,18.78,18.78,18.7,18.7,44300.0,15.5588,15.5588,15.4925,15.4925,44300.0
2014-05-07 13:00:00,18.71,18.74,18.69,18.69,33200.0,15.5008,15.5257,15.4843,15.4843,33200.0
2014-05-07 13:30:00,18.69,18.73,18.67,18.67,38300.0,15.4843,15.5174,15.4677,15.4677,38300.0
2014-05-07 14:00:00,18.66,18.75,18.66,18.73,40300.0,15.4594,15.534,15.4594,15.5174,40300.0
2014-05-07 14:30:00,18.74,18.79,18.74,18.78,54100.0,15.5257,15.5671,15.5257,15.5588,54100.0
2014-05-07 15:00:00,18.78,18.78,18.71,18.73,52200.0,15.5588,15.5588,15.5008,15.5174,52200.0
2014-05-07 15:30:00,18.74,18.83,18.73,18.82,154000.0,15.5257,15.6002,15.5174,15.592,154000.0
2014-05-08 09:30:00,18.84,19.02,18.82,18.96,77600.0,15.6085,15.7576,15.592,15.7079,77600.0
2014-05-08 10:00:00,18.97,19.01,18.96,18.96,75200.0,15.7162,15.7494,15.7079,15.7079,75200.0
2014-05-08 10:30:00,18.95,18.96,18.86,18.93,38000.0,15.6997,15.7079,15.6251,15.6831,38000.0
2014-05-08 11:00:00,18.93,18.99,18.92,18.92,51600.0,15.6831,15.7328,15.6748,15.6748,51600.0
2014-05-08 11:30:00,18.93,19.0,18.93,18.99,105600.0,15.6831,15.7411,15.6831,15.7328,105600.0
2014-05-08 12:00:00,18.99,19.0,18.96,18.99,50600.0,15.7328,15.7411,15.7079,15.7328,50600.0
2014-05-08 12:30:00,18.99,18.99,18.84,18.86,64500.0,15.7328,15.7328,15.6085,15.6251,64500.0
2014-05-08 13:00:00,18.87,18.94,18.86,18.93,99200.0,15.6334,15.6914,15.6251,15.6831,99200.0
2014-05-08 13:30:00,18.93,18.96,18.92,18.96,69500.0,15.6831,15.7079,15.6748,15.7079,69500.0
2014-05-08 14:00:00,18.96,18.96,18.91,18.96,95100.0,15.7079,15.7079,15.6665,15.7079,95100.0
2014-05-08 14:30:00,18.96,18.96,18.91,18.94,113000.0,15.7079,15.7079,15.6665,15.6914,113000.0
2014-05-08 15:00:00,18.94,18.95,18.88,18.95,89900.0,15.6914,15.6997,15.6417,15.6997,89900.0
2014-05-08 15:30:00,18.94,18.96,18.88,18.91,349600.0,15.6914,15.7079,15.6417,15.6665,349600.0
2014-05-09 09:30:00,18.84,18.91,18.78,18.81,52400.0,15.6085,15.6665,15.5588,15.5837,52400.0
2014-05-09 10:00:00,18.78,18.93,18.75,18.89,111300.0,15.5588,15.6831,15.534,15.6499,111300.0
2014-05-09 10:30:00,18.89,18.93,18.83,18.84,67900.0,15.6499,15.6831,15.6002,15.6085,67900.0
2014-05-09 11:00:00,18.83,18.84,18.74,18.79,47000.0,15.6002,15.6085,15.5257,15.5671,47000.0
2014-05-09 11:30:00,18.8,18.89,18.79,18.87,48200.0,15.5754,15.6499,15.5671,15.6334,48200.0
2014-05-09 12:00:00,18.87,18.89,18.84,18.87,21500.0,15.6334,15.6499,15.6085,15.6334,21500.0
2014-05-09 12:30:00,18.88,18.99,18.87,18.95,57300.0,15.6417,15.7328,15.6334,15.6997,57300.0
2014-05-09 13:00:00,18.95,18.99,18.93,18.95,28900.0,15.6997,15.7328,15.6831,15.6997,28900.0
2014-05-09 13:30:00,18.95,18.96,18.92,18.94,62800.0,15.6997,15.7079,15.6748,15.6914,62800.0
2014-05-09 14:00:00,18.94,19.01,18.94,18.95,76900.0,15.6914,15.7494,15.6914,15.6997,76900.0
2014-05-09 14:30:00,18.95,18.98,18.95,18.96,26400.0,15.6997,15.7245,15.6997,15.7079,26400.0
2014-05-09 15:00:00,18.96,19.0,18.96,19.0,46100.0,15.7079,15.7411,15.7079,15.7411,46100.0
2014-05-09 15:30:00,19.0,19.05,18.98,19.03,207400.0,15.7411,15.7825,15.7245,15.7659,207400.0
2014-05-12 09:30:00,19.05,19.25,19.01,19.22,86400.0,15.7825,15.9482,15.7494,15.9233,86400.0
2014-05-12 10:00:00,19.24,19.28,19.2,19.23,49500.0,15.9399,15.9731,15.9068,15.9316,49500.0
2014-05-12 10:30:00,19.25,19.27,19.21,19.22,28500.0,15.9482,15.9648,15.9151,15.9233,28500.0
2014-05-12 11:00:00,19.23,19.25,19.19,19.21,98200.0,15.9316,15.9482,15.8985,15.9151,98200.0
2014-05-12 11:30:00,19.22,19.24,19.16,19.16,45600.0,15.9233,15.9399,15.8736,15.8736,45600.0
2014-05-12 12:00:00,19.16,19.17,19.13,19.13,29000.0,15.8736,15.8819,15.8488,15.8488,29000.0
2014-05-12 12:30:00,19.13,19.2,19.12,19.2,88000.0,15.8488,15.9068,15.8405,15.9068,88000.0
2014-05-12 13:00:00,19.2,19.23,19.19,19.21,21100.0,15.9068,15.9316,15.8985,15.9151,21100.0
2014-05-12 13:30:00,19.21,19.22,19.16,19.17,34800.0,15.9151,15.9233,15.8736,15.8819,34800.0
2014-05-12 14:00:00,19.16,19.16,19.14,19.14,34800.0,15.8736,15.8736,15.8571,15.8571,34800.0
2014-05-12 14:30:00,19.14,19.2,19.14,19.2,70000.0,15.8571,15.9068,15.8571,15.9068,70000.0
2014-05-12 15:00:00,19.2,19.25,19.18,19.25,73300.0,15.9068,15.9482,15.8902,15.9482,73300.0
2014-05-12 15:30:00,19.25,19.25,19.22,19.22,137800.0,15.9482,15.9482,15.9233,15.9233,137800.0
2014-05-13 09:30:00,19.16,19.19,19.09,19.11,56400.0,15.8736,15.8985,15.8156,15.8322,56400.0
2014-05-13 10:00:00,19.13,19.18,19.09,19.1,38500.0,15.8488,15.8902,15.8156,15.8239,38500.0
2014-05-13 10:30:00,19.1,19.14,19.06,19.07,41400.0,15.8239,15.8571,15.7908,15.7991,41400.0
2014-05-13 11:00:00,19.06,19.08,19.04,19.07,54100.0,15.7908,15.8074,15.7742,15.7991,54100.0
2014-05-13 11:30:00,19.08,19.09,18.99,19.01,58700.0,15.8074,15.8156,15.7328,15.7494,58700.0
2014-05-13 12:00:00,19.0,19.04,18.99,19.03,39400.0,15.7411,15.7742,15.7328,15.7659,39400.0
2014-05-13 12:30:00,19.03,19.05,19.01,19.05,36600.0,15.7659,15.7825,15.7494,15.7825,36600.0
2014-05-13 13:00:00,19.05,19.07,19.04,19.05,15500.0,15.7825,15.7991,15.7742,15.7825,15500.0
2014-05-13 13:30:00,19.04,19.06,19.02,19.05,47100.0,15.7742,15.7908,15.7576,15.7825,47100.0
2014-05-13 14:00:00,19.05,19.09,19.04,19.07,84700.0,15.7825,15.8156,15.7742,15.7991,84700.0
2014-05-13 14:30:00,19.07,19.12,19.07,19.1,24200.0,15.7991,15.8405,15.7991,15.8239,24200.0
2014-05-13 15:00:00,19.1,19.1,19.03,19.04,62800.0,15.8239,15.8239,15.7659,15.7742,62800.0
2014-05-13 15:30:00,19.05,19.07,19.04,19.04,115000.0,15.7825,15.7991,15.7742,15.7742,115000.0
2014-05-14 09:30:00,19.0,19.02,18.9,18.99,133300.0,15.7411,15.7576,15.6582,15.7328,133300.0
2014-05-14 10:00:00,18.99,19.03,18.95,18.96,66700.0,15.7328,15.7659,15.6997,15.7079,66700.0
2014-05-14 10:30:00,18.97,18.99,18.95,18.96,69100.0,15.7162,15.7328,15.6997,15.7079,69100.0
2014-05-14 11:00:00,18.96,18.97,18.95,18.96,32100.0,15.7079,15.7162,15.6997,15.7079,32100.0
2014-05-14 11:30:00,18.96,18.98,18.92,18.92,24700.0,15.7079,15.7245,15.6748,15.6748,24700.0
2014-05-14 12:00:00,18.93,18.96,18.93,18.95,16700.0,15.6831,15.7079,15.6831,15.6997,16700.0
2014-05-14 12:30:00,18.95,19.0,18.94,19.0,43300.0,15.6997,15.7411,15.6914,15.7411,43300.0
2014-05-14 13:00:00,19.0,19.01,18.98,18.99,22300.0,15.7411,15.7494,15.7245,15.7328,22300.0
2014-05-14 13:30:00,18.99,19.0,18.98,18.99,31600.0,15.7328,15.7411,15.7245,15.7328,31600.0
2014-05-14 14:00:00,18.99,19.0,18.98,18.98,16300.0,15.7328,15.7411,15.7245,15.7245,16300.0
2014-05-14 14:30:00,18.99,18.99,18.95,18.98,100200.0,15.7328,15.7328,15.6997,15.7245,100200.0
2014-05-14 15:00:00,18.98,18.99,18.97,18.99,49100.0,15.7245,15.7328,15.7162,15.7328,49100.0
2014-05-14 15:30:00,18.99,18.99,18.96,18.98,115500.0,15.7328,15.7328,15.7079,15.7245,115500.0
2014-05-15 09:30:00,18.95,18.99,18.79,18.81,64300.0,15.6997,15.7328,15.5671,15.5837,64300.0
2014-05-15 10:00:00,18.81,18.81,18.71,18.76,71800.0,15.5837,15.5837,15.5008,15.5422,71800.0
2014-05-15 10:30:00,18.76,18.78,18.65,18.66,90500.0,15.5422,15.5588,15.4511,15.4594,90500.0
2014-05-15 11:00:00,18.67,18.67,18.54,18.57,58700.0,15.4677,15.4677,15.36,15.3848,58700.0
2014-05-15 11:30:00,18.58,18.65,18.58,18.6,25800.0,15.3931,15.4511,15.3931,15.4097,25800.0
2014-05-15 12:00:00,18.59,18.64,18.59,18.64,22600.0,15.4014,15.4428,15.4014,15.4428,22600.0
2014-05-15 12:30:00,18.64,18.7,18.64,18.7,16100.0,15.4428,15.4925,15.4428,15.4925,16100.0
2014-05-15 13:00:00,18.7,18.72,18.67,18.72,21400.0,15.4925,15.5091,15.4677,15.5091,21400.0
2014-05-15 13:30:00,18.72,18.83,18.7,18.83,79000.0,15.5091,15.6002,15.4925,15.6002,79000.0
2014-05-15 14:00:00,18.83,18.87,18.78,18.8,71700.0,15.6002,15.6334,15.5588,15.5754,71700.0
2014-05-15 14:30:00,18.8,18.84,18.8,18.83,59800.0,15.5754,15.6085,15.5754,15.6002,59800.0
2014-05-15 15:00:00,18.83,18.85,18.82,18.82,59700.0,15.6002,15.6168,15.592,15.592,59700.0
2014-05-15 15:30:00,18.82,18.91,18.82,18.86,185200.0,15.592,15.6665,15.592,15.6251,185200.0
2014-05-16 09:30:00,18.91,18.93,18.79,18.92,47300.0,15.6665,15.6831,15.5671,15.6748,47300.0
2014-05-16 10:00:00,18.93,18.93,18.76,18.79,248000.0,15.6831,15.6831,15.5422,15.5671,248000.0
2014-05-16 10:30:00,18.79,18.95,18.79,18.94,174200.0,15.5671,15.6997,15.5671,15.6914,174200.0
2014-05-16 11:00:00,18.93,18.94,18.89,18.89,62600.0,15.6831,15.6914,15.6499,15.6499,62600.0
2014-05-16 11:30:00,18.89,18.9,18.88,18.88,59400.0,15.6499,15.6582,15.6417,15.6417,59400.0
2014-05-16 12:00:00,18.89,18.9,18.85,18.89,124200.0,15.6499,15.6582,15.6168,15.6499,124200.0
2014-05-16 12:30:00,18.89,18.89,18.84,18.84,31300.0,15.6499,15.6499,15.6085,15.6085,31300.0
2014-05-16 13:00:00,18.85,18.85,18.8,18.82,38500.0,15.6168,15.6168,15.5754,15.592,38500.0
2014-05-16 13:30:00,18.82,18.85,18.81,18.81,56000.0,15.592,15.6168,15.5837,15.5837,56000.0
2014-05-16 14:00:00,18.82,18.82,18.79,18.79,96100.0,15.592,15.592,15.5671,15.5671,96100.0
2014-05-16 14:30:00,18.79,18.8,18.73,18.76,341700.0,15.5671,15.5754,15.5174,15.5422,341700.0
2014-05-16 15:00:00,18.77,18.9,18.77,18.9,46200.0,15.5505,15.6582,15.5505,15.6582,46200.0
2014-05-16 15:30:00,18.89,18.9,18.84,18.9,229300.0,15.6499,15.6582,15.6085,15.6582,229300.0
2014-05-19 09:30:00,18.9,19.01,18.87,19.0,71000.0,15.6582,15.7494,15.6334,15.7411,71000.0
2014-05-19 10:00:00,19.0,19.04,18.98,19.0,98900.0,15.7411,15.7742,15.7245,15.7411,98900.0
2014-05-19 10:30:00,19.0,19.01,18.98,19.01,65500.0,15.7411,15.7494,15.7245,15.7494,65500.0
2014-05-19 11:00:00,19.0,19.02,18.99,19.0,31900.0,15.7411,15.7576,15.7328,15.7411,31900.0
2014-05-19 11:30:00,19.0,19.02,19.0,19.02,25200.0,15.7411,15.7576,15.7411,15.7576,25200.0
2014-05-19 12:00:00,19.02,19.05,19.01,19.05,28000.0,15.7576,15.7825,15.7494,15.7825,28000.0
2014-05-19 12:30:00,19.05,19.06,18.99,18.99,24900.0,15.7825,15.7908,15.7328,15.7328,24900.0
2014-05-19 13:00:00,19.0,19.01,18.98,19.0,29200.0,15.7411,15.7494,15.7245,15.7411,29200.0
2014-05-19 13:30:00,19.0,19.01,18.99,19.01,40700.0,15.7411,15.7494,15.7328,15.7494,40700.0
2014-05-19 14:00:00,19.01,19.02,18.98,18.98,63600.0,15.7494,15.7576,15.7245,15.7245,63600.0
2014-05-19 14:30:00,18.98,19.03,18.96,19.03,30000.0,15.7245,15.7659,15.7079,15.7659,30000.0
2014-05-19 15:00:00,19.03,19.06,19.03,19.05,58900.0,15.7659,15.7908,15.7659,15.7825,58900.0
2014-05-19 15:30:00,19.06,19.11,19.06,19.09,193700.0,15.7908,15.8322,15.7908,15.8156,193700.0
2014-05-20 09:30:00,19.11,19.15,18.96,19.01,73700.0,15.8322,15.8654,15.7079,15.7494,73700.0
2014-05-20 10:00:00,19.0,19.15,19.0,19.03,110600.0,15.7411,15.8654,15.7411,15.7659,110600.0
2014-05-20 10:30:00,19.03,19.06,19.0,19.03,115200.0,15.7659,15.7908,15.7411,15.7659,115200.0
2014-05-20 11:00:00,19.03,19.05,18.95,18.96,75500.0,15.7659,15.7825,15.6997,15.7079,75500.0
2014-05-20 11:30:00,18.95,19.0,18.92,18.95,73200.0,15.6997,15.7411,15.6748,15.6997,73200.0
2014-05-20 12:00:00,18.94,18.95,18.89,18.91,81400.0,15.6914,15.6997,15.6499,15.6665,81400.0
2014-05-20 12:30:00,18.91,18.92,18.9,18.92,60600.0,15.6665,15.6748,15.6582,15.6748,60600.0
2014-05-20 13:00:00,18.93,18.98,18.92,18.98,81900.0,15.6831,15.7245,15.6748,15.7245,81900.0
2014-05-20 13:30:00,18.98,18.98,18.92,18.92,54100.0,15.7245,15.7245,15.6748,15.6748,54100.0
2014-05-20 14:00:00,18.92,18.98,18.9,18.91,97400.0,15.6748,15.7245,15.6582,15.6665,97400.0
2014-05-20 14:30:00,18.91,18.96,18.89,18.96,52600.0,15.6665,15.7079,15.6499,15.7079,52600.0
2014-05-20 15:00:00,18.96,19.02,18.95,18.99,104600.0,15.7079,15.7576,15.6997,15.7328,104600.0
2014-05-20 15:30:00,18.99,19.05,18.96,18.97,197300.0,15.7328,15.7825,15.7079,15.7162,197300.0
2014-05-21 09:30:00,19.05,19.39,19.05,19.28,134400.0,15.7825,16.0642,15.7825,15.9731,134400.0
2014-05-21 10:00:00,19.27,19.3,19.23,19.28,169700.0,15.9648,15.9896,15.9316,15.9731,169700.0
2014-05-21 10:30:00,19.28,19.34,19.25,19.3,96800.0,15.9731,16.0228,15.9482,15.9896,96800.0
2014-05-21 11:00:00,19.29,19.31,19.17,19.2,60900.0,15.9813,15.9979,15.8819,15.9068,60900.0
2014-05-21 11:30:00,19.2,19.2,19.09,19.15,59100.0,15.9068,15.9068,15.8156,15.8654,59100.0
2014-05-21 12:00:00,19.16,19.24,19.16,19.23,35800.0,15.8736,15.9399,15.8736,15.9316,35800.0
2014-05-21 12:30:00,19.23,19.26,19.17,19.25,62000.0,15.9316,15.9565,15.8819,15.9482,62000.0
2014-05-21 13:00:00,19.26,19.33,19.25,19.32,62500.0,15.9565,16.0145,15.9482,16.0062,62500.0
2014-05-21 13:30:00,19.32,19.33,19.27,19.32,51900.0,16.0062,16.0145,15.9648,16.0062,51900.0
2014-05-21 14:00:00,19.31,19.35,19.3,19.3,149300.0,15.9979,16.031,15.9896,15.9896,149300.0
2014-05-21 14:30:00,19.3,19.31,19.25,19.26,64400.0,15.9896,15.9979,15.9482,15.9565,64400.0
2014-05-21 15:00:00,19.26,19.3,19.24,19.29,66700.0,15.9565,15.9896,15.9399,15.9813,66700.0
2014-05-21 15:30:00,19.3,19.3,19.22,19.23,145800.0,15.9896,15.9896,15.9233,15.9316,145800.0
2014-05-22 09:30:00,19.28,19.33,19.21,19.3,84300.0,15.9731,16.0145,15.9151,15.9896,84300.0
2014-05-22 10:00:00,19.31,19.34,19.24,19.32,44500.0,15.9979,16.0228,15.9399,16.0062,44500.0
2014-05-22 10:30:00,19.32,19.4,19.32,19.39,46400.0,16.0062,16.0725,16.0062,16.0642,46400.0
2014-05-22 11:00:00,19.38,19.39,19.3,19.32,46200.0,16.0559,16.0642,15.9896,16.0062,46200.0
2014-05-22 11:30:00,19.33,19.33,19.19,19.19,63500.0,16.0145,16.0145,15.8985,15.8985,63500.0
2014-05-22 12:00:00,19.19,19.19,19.11,19.16,79900.0,15.8985,15.8985,15.8322,15.8736,79900.0
2014-05-22 12:30:00,19.17,19.22,19.07,19.21,180400.0,15.8819,15.9233,15.7991,15.9151,180400.0
2014-05-22 13:00:00,19.21,19.21,19.15,19.18,29900.0,15.9151,15.9151,15.8654,15.8902,29900.0
2014-05-22 13:30:00,19.19,19.24,19.17,19.24,48800.0,15.8985,15.9399,15.8819,15.9399,48800.0
2014-05-22 14:00:00,19.23,19.33,19.23,19.33,72800.0,15.9316,16.0145,15.9316,16.0145,72800.0
2014-05-22 14:30:00,19.33,19.39,19.32,19.35,134800.0,16.0145,16.0642,16.0062,16.031,134800.0
2014-05-22 15:00:00,19.35,19.43,19.34,19.43,128700.0,16.031,16.0973,16.0228,16.0973,128700.0
2014-05-22 15:30:00,19.43,19.47,19.39,19.42,383700.0,16.0973,16.1305,16.0642,16.089,383700.0
2014-05-23 09:30:00,19.4,19.4,19.23,19.23,102300.0,16.0725,16.0725,15.9316,15.9316,102300.0
2014-05-23 10:00:00,19.23,19.34,19.2,19.34,58700.0,15.9316,16.0228,15.9068,16.0228,58700.0
2014-05-23 10:30:00,19.34,19.4,19.34,19.39,61700.0,16.0228,16.0725,16.0228,16.0642,61700.0
2014-05-23 11:00:00,19.39,19.39,19.34,19.36,79000.0,16.0642,16.0642,16.0228,16.0393,79000.0
2014-05-23 11:30:00,19.36,19.45,19.33,19.44,80500.0,16.0393,16.1139,16.0145,16.1056,80500.0
2014-05-23 12:00:00,19.44,19.51,19.44,19.46,72000.0,16.1056,16.1636,16.1056,16.1222,72000.0
2014-05-23 12:30:00,19.46,19.53,19.45,19.52,73200.0,16.1222,16.1802,16.1139,16.1719,73200.0
2014-05-23 13:00:00,19.52,19.63,19.51,19.57,171400.0,16.1719,16.263,16.1636,16.2133,171400.0
2014-05-23 13:30:00,19.57,19.65,19.56,19.65,163100.0,16.2133,16.2796,16.205,16.2796,163100.0
2014-05-23 14:00:00,19.66,19.69,19.64,19.66,223200.0,16.2879,16.3127,16.2713,16.2879,223200.0
2014-05-23 14:30:00,19.66,19.71,19.63,19.66,221300.0,16.2879,16.3293,16.263,16.2879,221300.0
2014-05-23 15:00:00,19.66,19.7,19.66,19.68,79700.0,16.2879,16.321,16.2879,16.3044,79700.0
2014-05-23 15:30:00,19.69,19.77,19.68,19.77,537600.0,16.3127,16.379,16.3044,16.379,537600.0
2014-05-27 09:30:00,19.85,19.94,19.79,19.88,244100.0,16.4453,16.5198,16.3956,16.4701,244100.0
2014-05-27 10:00:00,19.87,20.04,19.86,19.99,242300.0,16.4619,16.6027,16.4536,16.5613,242300.0
2014-05-27 10:30:00,19.99,20.0,19.91,19.94,85300.0,16.5613,16.5696,16.495,16.5198,85300.0
2014-05-27 11:00:00,19.94,19.94,19.86,19.87,77800.0,16.5198,16.5198,16.4536,16.4619,77800.0
2014-05-27 11:30:00,19.86,19.89,19.86,19.88,76800.0,16.4536,16.4784,16.4536,16.4701,76800.0
2014-05-27 12:00:00,19.88,19.92,19.84,19.87,135200.0,16.4701,16.5033,16.437,16.4619,135200.0
2014-05-27 12:30:00,19.88,19.94,19.87,19.94,44000.0,16.4701,16.5198,16.4619,16.5198,44000.0
2014-05-27 13:00:00,19.94,19.97,19.9,19.96,97100.0,16.5198,16.5447,16.4867,16.5364,97100.0
2014-05-27 13:30:00,19.96,19.99,19.87,19.87,118300.0,16.5364,16.5613,16.4619,16.4619,118300.0
2014-05-27 14:00:00,19.87,19.91,19.85,19.91,80200.0,16.4619,16.495,16.4453,16.495,80200.0
2014-05-27 14:30:00,19.91,19.94,19.87,19.91,72300.0,16.495,16.5198,16.4619,16.495,72300.0
2014-05-27 15:00:00,19.91,19.95,19.89,19.92,75700.0,16.495,16.5281,16.4784,16.5033,75700.0
2014-05-27 15:30:00,19.92,19.96,19.91,19.92,355100.0,16.5033,16.5364,16.495,16.5033,355100.0
2014-05-28 09:30:00,19.92,19.93,19.83,19.84,69700.0,16.5033,16.5116,16.4287,16.437,69700.0
2014-05-28 10:00:00,19.84,19.89,19.78,19.87,161600.0,16.437,16.4784,16.3873,16.4619,161600.0
2014-05-28 10:30:00,19.87,19.88,19.79,19.88,126700.0,16.4619,16.4701,16.3956,16.4701,126700.0
2014-05-28 11:00:00,19.87,19.88,19.84,19.88,93200.0,16.4619,16.4701,16.437,16.4701,93200.0
2014-05-28 11:30:00,19.88,19.95,19.88,19.95,48900.0,16.4701,16.5281,16.4701,16.5281,48900.0
2014-05-28 12:00:00,19.95,19.96,19.88,19.89,55400.0,16.5281,16.5364,16.4701,16.4784,55400.0
2014-05-28 12:30:00,19.89,19.91,19.87,19.89,36400.0,16.4784,16.495,16.4619,16.4784,36400.0
2014-05-28 13:00:00,19.89,19.94,19.89,19.94,42200.0,16.4784,16.5198,16.4784,16.5198,42200.0
2014-05-28 13:30:00,19.94,19.94,19.89,19.92,55000.0,16.5198,16.5198,16.4784,16.5033,55000.0
2014-05-28 14:00:00,19.93,19.93,19.9,19.93,66400.0,16.5116,16.5116,16.4867,16.5116,66400.0
2014-05-28 14:30:00,19.92,19.94,19.89,19.93,102400.0,16.5033,16.5198,16.4784,16.5116,102400.0
2014-05-28 15:00:00,19.93,19.94,19.87,19.87,91700.0,16.5116,16.5198,16.4619,16.4619,91700.0
2014-05-28 15:30:00,19.87,19.94,19.87,19.92,243600.0,16.4619,16.5198,16.4619,16.5033,243600.0
2014-05-29 09:30:00,19.93,20.23,19.92,20.11,260700.0,16.5116,16.7601,16.5033,16.6607,260700.0
2014-05-29 10:00:00,20.1,20.1,19.95,20.01,62300.0,16.6524,16.6524,16.5281,16.5778,62300.0
2014-05-29 10:30:00,20.02,20.03,19.97,19.99,47500.0,16.5861,16.5944,16.5447,16.5613,47500.0
2014-05-29 11:00:00,19.99,19.99,19.91,19.91,84600.0,16.5613,16.5613,16.495,16.495,84600.0
2014-05-29 11:30:00,19.91,19.95,19.87,19.87,45200.0,16.495,16.5281,16.4619,16.4619,45200.0
2014-05-29 12:00:00,19.87,19.95,19.87,19.92,37900.0,16.4619,16.5281,16.4619,16.5033,37900.0
2014-05-29 12:30:00,19.92,19.93,19.86,19.86,34200.0,16.5033,16.5116,16.4536,16.4536,34200.0
2014-05-29 13:00:00,19.86,19.88,19.85,19.85,37300.0,16.4536,16.4701,16.4453,16.4453,37300.0
2014-05-29 13:30:00,19.84,19.86,19.81,19.86,47900.0,16.437,16.4536,16.4121,16.4536,47900.0
2014-05-29 14:00:00,19.85,19.86,19.8,19.8,53100.0,16.4453,16.4536,16.4039,16.4039,53100.0
2014-05-29 14:30:00,19.8,19.95,19.8,19.95,75200.0,16.4039,16.5281,16.4039,16.5281,75200.0
2014-05-29 15:00:00,19.95,20.07,19.95,20.03,109300.0,16.5281,16.6276,16.5281,16.5944,109300.0
2014-05-29 15:30:00,20.03,20.04,20.0,20.02,202200.0,16.5944,16.6027,16.5696,16.5861,202200.0
2014-05-30 09:30:00,20.05,20.27,20.03,20.11,279600.0,16.611,16.7932,16.5944,16.6607,279600.0
2014-05-30 10:00:00,20.11,20.18,20.11,20.17,85200.0,16.6607,16.7187,16.6607,16.7104,85200.0
2014-05-30 10:30:00,20.16,20.16,20.08,20.09,116400.0,16.7021,16.7021,16.6358,16.6441,116400.0
2014-05-30 11:00:00,20.1,20.11,20.06,20.06,21800.0,16.6524,16.6607,16.6193,16.6193,21800.0
2014-05-30 11:30:00,20.05,20.07,20.04,20.07,60100.0,16.611,16.6276,16.6027,16.6276,60100.0
2014-05-30 12:00:00,20.07,20.08,20.05,20.07,58800.0,16.6276,16.6358,16.611,16.6276,58800.0
2014-05-30 12:30:00,20.07,20.07,20.02,20.04,46600.0,16.6276,16.6276,16.5861,16.6027,46600.0
2014-05-30 13:00:00,20.04,20.04,20.01,20.02,47900.0,16.6027,16.6027,16.5778,16.5861,47900.0
2014-05-30 13:30:00,20.02,20.02,20.0,20.01,26600.0,16.5861,16.5861,16.5696,16.5778,26600.0
2014-05-30 14:00:00,20.01,20.01,19.98,20.01,254900.0,16.5778,16.5778,16.553,16.5778,254900.0
2014-05-30 14:30:00,20.0,20.05,20.0,20.04,39400.0,16.5696,16.611,16.5696,16.6027,39400.0
2014-05-30 15:00:00,20.04,20.05,20.02,20.05,65300.0,16.6027,16.611,16.5861,16.611,65300.0
2014-05-30 15:30:00,20.05,20.05,19.98,20.03,530200.0,16.611,16.611,16.553,16.5944,530200.0
2014-06-02 09:30:00,20.02,20.06,19.74,19.74,60100.0,16.5861,16.6193,16.3542,16.3542,60100.0
2014-06-02 10:00:00,19.74,19.9,19.72,19.87,280500.0,16.3542,16.4867,16.3376,16.4619,280500.0
2014-06-02 10:30:00,19.88,19.91,19.85,19.9,70100.0,16.4701,16.495,16.4453,16.4867,70100.0
2014-06-02 11:00:00,19.9,19.93,19.88,19.91,124400.0,16.4867,16.5116,16.4701,16.495,124400.0
2014-06-02 11:30:00,19.91,19.96,19.88,19.93,90800.0,16.495,16.5364,16.4701,16.5116,90800.0
2014-06-02 12:00:00,19.92,19.98,19.91,19.98,65000.0,16.5033,16.553,16.495,16.553,65000.0
2014-06-02 12:30:00,19.99,20.11,19.98,20.11,213500.0,16.5613,16.6607,16.553,16.6607,213500.0
2014-06-02 13:00:00,20.1,20.13,20.03,20.13,107700.0,16.6524,16.6773,16.5944,16.6773,107700.0
2014-06-02 13:30:00,20.13,20.14,20.09,20.1,238500.0,16.6773,16.6855,16.6441,16.6524,238500.0
2014-06-02 14:00:00,20.09,20.1,19.99,20.03,95600.0,16.6441,16.6524,16.5613,16.5944,95600.0
2014-06-02 14:30:00,20.04,20.08,20.02,20.03,55900.0,16.6027,16.6358,16.5861,16.5944,55900.0
2014-06-02 15:00:00,20.04,20.09,20.04,20.09,103300.0,16.6027,16.6441,16.6027,16.6441,103300.0
2014-06-02 15:30:00,20.08,20.09,20.05,20.07,171100.0,16.6358,16.6441,16.611,16.6276,171100.0
2014-06-03 09:30:00,19.99,20.03,19.95,20.01,51700.0,16.5613,16.5944,16.5281,16.5778,51700.0
2014-06-03 10:00:00,20.02,20.09,19.95,19.99,95100.0,16.5861,16.6441,16.5281,16.5613,95100.0
2014-06-03 10:30:00,19.99,20.03,19.94,20.03,197500.0,16.5613,16.5944,16.5198,16.5944,197500.0
2014-06-03 11:00:00,20.02,20.08,20.02,20.08,54700.0,16.5861,16.6358,16.5861,16.6358,54700.0
2014-06-03 11:30:00,20.08,20.16,20.07,20.14,109300.0,16.6358,16.7021,16.6276,16.6855,109300.0
2014-06-03 12:00:00,20.14,20.15,20.1,20.15,47600.0,16.6855,16.6938,16.6524,16.6938,47600.0
2014-06-03 12:30:00,20.16,20.18,20.13,20.18,67800.0,16.7021,16.7187,16.6773,16.7187,67800.0
2014-06-03 13:00:00,20.18,20.18,20.11,20.15,56400.0,16.7187,16.7187,16.6607,16.6938,56400.0
2014-06-03 13:30:00,20.15,20.2,20.14,20.2,54600.0,16.6938,16.7353,16.6855,16.7353,54600.0
2014-06-03 14:00:00,20.2,20.24,20.19,20.24,65700.0,16.7353,16.7684,16.727,16.7684,65700.0
2014-06-03 14:30:00,20.24,20.24,20.21,20.23,59100.0,16.7684,16.7684,16.7435,16.7601,59100.0
2014-06-03 15:00:00,20.22,20.23,20.17,20.21,83800.0,16.7518,16.7601,16.7104,16.7435,83800.0
2014-06-03 15:30:00,20.21,20.24,20.2,20.22,204900.0,16.7435,16.7684,16.7353,16.7518,204900.0
2014-06-04 09:30:00,20.14,20.22,20.14,20.18,92100.0,16.6855,16.7518,16.6855,16.7187,92100.0
2014-06-04 10:00:00,20.18,20.32,20.18,20.3,383500.0,16.7187,16.8347,16.7187,16.8181,383500.0
2014-06-04 10:30:00,20.29,20.39,20.29,20.38,72100.0,16.8098,16.8927,16.8098,16.8844,72100.0
2014-06-04 11:00:00,20.38,20.41,20.34,20.4,87600.0,16.8844,16.9092,16.8512,16.9009,87600.0
2014-06-04 11:30:00,20.4,20.42,20.39,20.4,54200.0,16.9009,16.9175,16.8927,16.9009,54200.0
2014-06-04 12:00:00,20.4,20.51,20.39,20.4,205000.0,16.9009,16.9921,16.8927,16.9009,205000.0
2014-06-04 12:30:00,20.4,20.45,20.4,20.45,103000.0,16.9009,16.9424,16.9009,16.9424,103000.0
2014-06-04 13:00:00,20.45,20.46,20.43,20.46,67600.0,16.9424,16.9507,16.9258,16.9507,67600.0
2014-06-04 13:30:00,20.45,20.5,20.45,20.48,56700.0,16.9424,16.9838,16.9424,16.9672,56700.0
2014-06-04 14:00:00,20.48,20.54,20.48,20.53,88000.0,16.9672,17.0169,16.9672,17.0087,88000.0
2014-06-04 14:30:00,20.53,20.55,20.52,20.55,225700.0,17.0087,17.0252,17.0004,17.0252,225700.0
2014-06-04 15:00:00,20.54,20.55,20.48,20.5,136400.0,17.0169,17.0252,16.9672,16.9838,136400.0
2014-06-04 15:30:00,20.5,20.53,20.48,20.5,621200.0,16.9838,17.0087,16.9672,16.9838,621200.0
2014-06-05 09:30:00,20.47,20.49,20.35,20.4,196100.0,16.9589,16.9755,16.8595,16.9009,196100.0
2014-06-05 10:00:00,20.4,20.54,20.39,20.54,99700.0,16.9009,17.0169,16.8927,17.0169,99700.0
2014-06-05 10:30:00,20.54,20.54,20.47,20.52,193500.0,17.0169,17.0169,16.9589,17.0004,193500.0
2014-06-05 11:00:00,20.52,20.54,20.47,20.5,97900.0,17.0004,17.0169,16.9589,16.9838,97900.0
2014-06-05 11:30:00,20.51,20.59,20.51,20.57,42400.0,16.9921,17.0584,16.9921,17.0418,42400.0
2014-06-05 12:00:00,20.57,20.62,20.55,20.55,93800.0,17.0418,17.0832,17.0252,17.0252,93800.0
2014-06-05 12:30:00,20.55,20.6,20.54,20.54,40100.0,17.0252,17.0666,17.0169,17.0169,40100.0
2014-06-05 13:00:00,20.53,20.57,20.49,20.52,76300.0,17.0087,17.0418,16.9755,17.0004,76300.0
2014-06-05 13:30:00,20.52,20.54,20.5,20.53,40400.0,17.0004,17.0169,16.9838,17.0087,40400.0
2014-06-05 14:00:00,20.54,20.61,20.53,20.6,81200.0,17.0169,17.0749,17.0087,17.0666,81200.0
2014-06-05 14:30:00,20.6,20.65,20.59,20.62,66700.0,17.0666,17.1081,17.0584,17.0832,66700.0
2014-06-05 15:00:00,20.62,20.65,20.55,20.57,108000.0,17.0832,17.1081,17.0252,17.0418,108000.0
2014-06-05 15:30:00,20.57,20.59,20.54,20.57,290200.0,17.0418,17.0584,17.0169,17.0418,290200.0
2014-06-06 09:30:00,20.61,20.77,20.56,20.63,245200.0,17.0749,17.2075,17.0335,17.0915,245200.0
2014-06-06 10:00:00,20.63,20.66,20.52,20.64,222900.0,17.0915,17.1164,17.0004,17.0998,222900.0
2014-06-06 10:30:00,20.64,20.67,20.48,20.5,251500.0,17.0998,17.1246,16.9672,16.9838,251500.0
2014-06-06 11:00:00,20.51,20.61,20.44,20.45,305600.0,16.9921,17.0749,16.9341,16.9424,305600.0
2014-06-06 11:30:00,20.45,20.46,20.37,20.46,175300.0,16.9424,16.9507,16.8761,16.9507,175300.0
2014-06-06 12:00:00,20.46,20.5,20.38,20.39,113200.0,16.9507,16.9838,16.8844,16.8927,113200.0
2014-06-06 12:30:00,20.4,20.51,20.4,20.4,277700.0,16.9009,16.9921,16.9009,16.9009,277700.0
2014-06-06 13:00:00,20.4,20.46,20.4,20.44,89000.0,16.9009,16.9507,16.9009,16.9341,89000.0
2014-06-06 13:30:00,20.44,20.51,20.44,20.49,168800.0,16.9341,16.9921,16.9341,16.9755,168800.0
2014-06-06 14:00:00,20.49,20.53,20.46,20.46,79300.0,16.9755,17.0087,16.9507,16.9507,79300.0
2014-06-06 14:30:00,20.46,20.5,20.43,20.5,98000.0,16.9507,16.9838,16.9258,16.9838,98000.0
2014-06-06 15:00:00,20.5,20.51,20.48,20.5,103500.0,16.9838,16.9921,16.9672,16.9838,103500.0
2014-06-06 15:30:00,20.5,20.5,20.44,20.45,387600.0,16.9838,16.9838,16.9341,16.9424,387600.0
2014-06-09 09:30:00,20.4,20.52,20.31,20.44,237700.0,16.9009,17.0004,16.8264,16.9341,237700.0
2014-06-09 10:00:00,20.44,20.49,20.36,20.46,151600.0,16.9341,16.9755,16.8678,16.9507,151600.0
2014-06-09 10:30:00,20.46,20.53,20.46,20.52,59100.0,16.9507,17.0087,16.9507,17.0004,59100.0
2014-06-09 11:00:00,20.51,20.58,20.51,20.52,40800.0,16.9921,17.0501,16.9921,17.0004,40800.0
2014-06-09 11:30:00,20.53,20.57,20.52,20.53,47500.0,17.0087,17.0418,17.0004,17.0087,47500.0
2014-06-09 12:00:00,20.53,20.54,20.48,20.49,33900.0,17.0087,17.0169,16.9672,16.9755,33900.0
2014-06-09 12:30:00,20.49,20.49,20.44,20.47,39900.0,16.9755,16.9755,16.9341,16.9589,39900.0
2014-06-09 13:00:00,20.48,20.52,20.48,20.5,62400.0,16.9672,17.0004,16.9672,16.9838,62400.0
2014-06-09 13:30:00,20.5,20.51,20.43,20.45,46700.0,16.9838,16.9921,16.9258,16.9424,46700.0
2014-06-09 14:00:00,20.43,20.45,20.41,20.43,72200.0,16.9258,16.9424,16.9092,16.9258,72200.0
2014-06-09 14:30:00,20.43,20.46,20.42,20.46,65300.0,16.9258,16.9507,16.9175,16.9507,65300.0
2014-06-09 15:00:00,20.46,20.49,20.45,20.47,63600.0,16.9507,16.9755,16.9424,16.9589,63600.0
2014-06-09 15:30:00,20.46,20.52,20.44,20.5,348500.0,16.9507,17.0004,16.9341,16.9838,348500.0
2014-06-10 09:30:00,20.46,20.46,20.35,20.35,113000.0,16.9507,16.9507,16.8595,16.8595,113000.0
2014-06-10 10:00:00,20.35,20.36,20.29,20.36,140100.0,16.8595,16.8678,16.8098,16.8678,140100.0
2014-06-10 10:30:00,20.35,20.38,20.32,20.36,54800.0,16.8595,16.8844,16.8347,16.8678,54800.0
2014-06-10 11:00:00,20.37,20.38,20.36,20.38,38700.0,16.8761,16.8844,16.8678,16.8844,38700.0
2014-06-10 11:30:00,20.37,20.39,20.35,20.37,46500.0,16.8761,16.8927,16.8595,16.8761,46500.0
2014-06-10 12:00:00,20.37,20.37,20.31,20.34,35700.0,16.8761,16.8761,16.8264,16.8512,35700.0
2014-06-10 12:30:00,20.33,20.34,20.32,20.33,24400.0,16.843,16.8512,16.8347,16.843,24400.0
2014-06-10 13:00:00,20.32,20.35,20.29,20.3,40800.0,16.8347,16.8595,16.8098,16.8181,40800.0
2014-06-10 13:30:00,20.3,20.35,20.3,20.35,25800.0,16.8181,16.8595,16.8181,16.8595,25800.0
2014-06-10 14:00:00,20.34,20.37,20.34,20.36,19000.0,16.8512,16.8761,16.8512,16.8678,19000.0
2014-06-10 14:30:00,20.36,20.37,20.34,20.35,78200.0,16.8678,16.8761,16.8512,16.8595,78200.0
2014-06-10 15:00:00,20.34,20.36,20.34,20.36,52600.0,16.8512,16.8678,16.8512,16.8678,52600.0
2014-06-10 15:30:00,20.35,20.4,20.35,20.35,401400.0,16.8595,16.9009,16.8595,16.8595,401400.0
2014-06-11 09:30:00,20.2,20.28,20.19,20.25,84800.0,16.8014,16.8679,16.793,16.843,84800.0
2014-06-11 10:00:00,20.24,20.28,20.2,20.22,95800.0,16.8346,16.8679,16.8014,16.818,95800.0
2014-06-11 10:30:00,20.23,20.23,20.18,20.2,30000.0,16.8263,16.8263,16.7847,16.8014,30000.0
2014-06-11 11:00:00,20.19,20.25,20.19,20.25,52400.0,16.793,16.843,16.793,16.843,52400.0
2014-06-11 11:30:00,20.25,20.3,20.24,20.3,77300.0,16.843,16.8845,16.8346,16.8845,77300.0
2014-06-11 12:00:00,20.3,20.31,20.25,20.25,66200.0,16.8845,16.8929,16.843,16.843,66200.0
2014-06-11 12:30:00,20.25,20.26,20.25,20.25,11800.0,16.843,16.8513,16.843,16.843,11800.0
2014-06-11 13:00:00,20.25,20.26,20.23,20.26,61900.0,16.843,16.8513,16.8263,16.8513,61900.0
2014-06-11 13:30:00,20.26,20.27,20.23,20.25,60700.0,16.8513,16.8596,16.8263,16.843,60700.0
2014-06-11 14:00:00,20.25,20.27,20.24,20.26,46700.0,16.843,16.8596,16.8346,16.8513,46700.0
2014-06-11 14:30:00,20.26,20.26,20.21,20.23,56300.0,16.8513,16.8513,16.8097,16.8263,56300.0
2014-06-11 15:00:00,20.23,20.28,20.22,20.27,47800.0,16.8263,16.8679,16.818,16.8596,47800.0
2014-06-11 15:30:00,20.28,20.29,20.24,20.26,185300.0,16.8679,16.8762,16.8346,16.8513,185300.0
2014-06-12 09:30:00,20.22,20.28,20.14,20.24,125800.0,16.818,16.8679,16.7515,16.8346,125800.0
2014-06-12 10:00:00,20.24,20.28,20.23,20.24,62100.0,16.8346,16.8679,16.8263,16.8346,62100.0
2014-06-12 10:30:00,20.24,20.24,20.18,20.19,46700.0,16.8346,16.8346,16.7847,16.793,46700.0
2014-06-12 11:00:00,20.2,20.23,20.19,20.23,37700.0,16.8014,16.8263,16.793,16.8263,37700.0
2014-06-12 11:30:00,20.23,20.23,20.2,20.21,17100.0,16.8263,16.8263,16.8014,16.8097,17100.0
2014-06-12 12:00:00,20.2,20.21,20.19,20.19,116500.0,16.8014,16.8097,16.793,16.793,116500.0
2014-06-12 12:30:00,20.19,20.2,20.15,20.18,59200.0,16.793,16.8014,16.7598,16.7847,59200.0
2014-06-12 13:00:00,20.18,20.2,20.14,20.14,56700.0,16.7847,16.8014,16.7515,16.7515,56700.0
2014-06-12 13:30:00,20.14,20.15,20.08,20.1,72200.0,16.7515,16.7598,16.7016,16.7182,72200.0
2014-06-12 14:00:00,20.1,20.13,20.09,20.13,87500.0,16.7182,16.7431,16.7099,16.7431,87500.0
2014-06-12 14:30:00,20.13,20.14,20.11,20.11,36700.0,16.7431,16.7515,16.7265,16.7265,36700.0
2014-06-12 15:00:00,20.11,20.14,20.09,20.1,55200.0,16.7265,16.7515,16.7099,16.7182,55200.0
2014-06-12 15:30:00,20.1,20.14,20.07,20.12,250700.0,16.7182,16.7515,16.6932,16.7348,250700.0
2014-06-13 09:30:00,20.11,20.13,19.94,19.96,60100.0,16.7265,16.7431,16.5851,16.6017,60100.0
2014-06-13 10:00:00,19.95,19.97,19.86,19.97,75300.0,16.5934,16.6101,16.5186,16.6101,75300.0
2014-06-13 10:30:00,19.97,20.03,19.97,19.99,41800.0,16.6101,16.66,16.6101,16.6267,41800.0
2014-06-13 11:00:00,20.0,20.01,19.97,19.98,47800.0,16.635,16.6433,16.6101,16.6184,47800.0
2014-06-13 11:30:00,19.97,20.0,19.92,19.92,76000.0,16.6101,16.635,16.5685,16.5685,76000.0
2014-06-13 12:00:00,19.92,19.94,19.9,19.93,61300.0,16.5685,16.5851,16.5518,16.5768,61300.0
2014-06-13 12:30:00,19.92,19.96,19.92,19.95,60600.0,16.5685,16.6017,16.5685,16.5934,60600.0
2014-06-13 13:00:00,19.95,19.96,19.89,19.89,39600.0,16.5934,16.6017,16.5435,16.5435,39600.0
2014-06-13 13:30:00,19.89,19.92,19.89,19.9,65300.0,16.5435,16.5685,16.5435,16.5518,65300.0
2014-06-13 14:00:00,19.91,19.96,19.9,19.96,61000.0,16.5602,16.6017,16.5518,16.6017,61000.0
2014-06-13 14:30:00,19.96,19.96,19.92,19.93,72200.0,16.6017,16.6017,16.5685,16.5768,72200.0
2014-06-13 15:00:00,19.93,19.97,19.9,19.9,85100.0,16.5768,16.6101,16.5518,16.5518,85100.0
2014-06-13 15:30:00,19.9,19.93,19.89,19.93,169100.0,16.5518,16.5768,16.5435,16.5768,169100.0
2014-06-16 09:30:00,19.89,19.92,19.83,19.83,52400.0,16.5435,16.5685,16.4936,16.4936,52400.0
2014-06-16 10:00:00,19.83,19.89,19.81,19.81,65400.0,16.4936,16.5435,16.477,16.477,65400.0
2014-06-16 10:30:00,19.8,19.87,19.8,19.81,46300.0,16.4687,16.5269,16.4687,16.477,46300.0
2014-06-16 11:00:00,19.82,19.82,19.73,19.76,34300.0,16.4853,16.4853,16.4104,16.4354,34300.0
2014-06-16 11:30:00,19.76,19.76,19.69,19.74,32400.0,16.4354,16.4354,16.3772,16.4188,32400.0
2014-06-16 12:00:00,19.74,19.82,19.73,19.78,27300.0,16.4188,16.4853,16.4104,16.452,27300.0
2014-06-16 12:30:00,19.78,19.81,19.75,19.8,25200.0,16.452,16.477,16.4271,16.4687,25200.0
2014-06-16 13:00:00,19.79,19.85,19.79,19.85,44400.0,16.4603,16.5103,16.4603,16.5103,44400.0
2014-06-16 13:30:00,19.84,19.88,19.83,19.85,30700.0,16.5019,16.5352,16.4936,16.5103,30700.0
2014-06-16 14:00:00,19.86,19.88,19.84,19.85,56000.0,16.5186,16.5352,16.5019,16.5103,56000.0
2014-06-16 14:30:00,19.85,19.86,19.83,19.83,60300.0,16.5103,16.5186,16.4936,16.4936,60300.0
2014-06-16 15:00:00,19.83,19.86,19.82,19.84,94600.0,16.4936,16.5186,16.4853,16.5019,94600.0
2014-06-16 15:30:00,19.84,19.86,19.81,19.85,334100.0,16.5019,16.5186,16.477,16.5103,334100.0
2014-06-17 09:30:00,19.85,20.09,19.84,20.06,75200.0,16.5103,16.7099,16.5019,16.6849,75200.0
2014-06-17 10:00:00,20.06,20.12,20.03,20.1,84400.0,16.6849,16.7348,16.66,16.7182,84400.0
2014-06-17 10:30:00,20.1,20.11,19.96,20.02,46600.0,16.7182,16.7265,16.6017,16.6517,46600.0
2014-06-17 11:00:00,20.02,20.08,20.0,20.07,178600.0,16.6517,16.7016,16.635,16.6932,178600.0
2014-06-17 11:30:00,20.08,20.17,20.08,20.14,111600.0,16.7016,16.7764,16.7016,16.7515,111600.0
2014-06-17 12:00:00,20.15,20.16,20.1,20.11,87700.0,16.7598,16.7681,16.7182,16.7265,87700.0
2014-06-17 12:30:00,20.11,20.15,20.11,20.11,57000.0,16.7265,16.7598,16.7265,16.7265,57000.0
2014-06-17 13:00:00,20.11,20.12,20.05,20.07,135400.0,16.7265,16.7348,16.6766,16.6932,135400.0
2014-06-17 13:30:00,20.08,20.13,20.07,20.11,119500.0,16.7016,16.7431,16.6932,16.7265,119500.0
2014-06-17 14:00:00,20.1,20.11,20.03,20.05,86800.0,16.7182,16.7265,16.66,16.6766,86800.0
2014-06-17 14:30:00,20.05,20.11,20.05,20.06,95400.0,16.6766,16.7265,16.6766,16.6849,95400.0
2014-06-17 15:00:00,20.06,20.08,20.04,20.05,248600.0,16.6849,16.7016,16.6683,16.6766,248600.0
2014-06-17 15:30:00,20.06,20.06,19.96,20.04,429600.0,16.6849,16.6849,16.6017,16.6683,429600.0
2014-06-18 09:30:00,20.05,20.16,19.98,20.02,93700.0,16.6766,16.7681,16.6184,16.6517,93700.0
2014-06-18 10:00:00,20.02,20.04,19.95,19.95,276900.0,16.6517,16.6683,16.5934,16.5934,276900.0
2014-06-18 10:30:00,19.95,19.96,19.95,19.95,99300.0,16.5934,16.6017,16.5934,16.5934,99300.0
2014-06-18 11:00:00,19.95,19.96,19.89,19.9,126300.0,16.5934,16.6017,16.5435,16.5518,126300.0
2014-06-18 11:30:00,19.9,19.93,19.85,19.92,72000.0,16.5518,16.5768,16.5103,16.5685,72000.0
2014-06-18 12:00:00,19.91,19.92,19.8,19.87,115400.0,16.5602,16.5685,16.4687,16.5269,115400.0
2014-06-18 12:30:00,19.87,19.89,19.8,19.86,83200.0,16.5269,16.5435,16.4687,16.5186,83200.0
2014-06-18 13:00:00,19.86,19.99,19.85,19.99,72300.0,16.5186,16.6267,16.5103,16.6267,72300.0
2014-06-18 13:30:00,19.98,19.98,19.92,19.95,43800.0,16.6184,16.6184,16.5685,16.5934,43800.0
2014-06-18 14:00:00,19.94,19.99,19.89,19.92,69900.0,16.5851,16.6267,16.5435,16.5685,69900.0
2014-06-18 14:30:00,19.92,20.01,19.92,20.01,194500.0,16.5685,16.6433,16.5685,16.6433,194500.0
2014-06-18 15:00:00,20.0,20.1,20.0,20.07,49900.0,16.635,16.7182,16.635,16.6932,49900.0
2014-06-18 15:30:00,20.06,20.17,20.06,20.14,368000.0,16.6849,16.7764,16.6849,16.7515,368000.0
2014-06-19 09:30:00,20.19,20.24,20.09,20.23,104400.0,16.793,16.8346,16.7099,16.8263,104400.0
2014-06-19 10:00:00,20.23,20.25,20.19,20.2,75000.0,16.8263,16.843,16.793,16.8014,75000.0
2014-06-19 10:30:00,20.21,20.26,20.2,20.23,63000.0,16.8097,16.8513,16.8014,16.8263,63000.0
2014-06-19 11:00:00,20.22,20.24,20.19,20.24,69800.0,16.818,16.8346,16.793,16.8346,69800.0
2014-06-19 11:30:00,20.23,20.26,20.22,20.26,31400.0,16.8263,16.8513,16.818,16.8513,31400.0
2014-06-19 12:00:00,20.25,20.31,20.25,20.29,169600.0,16.843,16.8929,16.843,16.8762,169600.0
2014-06-19 12:30:00,20.29,20.3,20.29,20.29,59800.0,16.8762,16.8845,16.8762,16.8762,59800.0
2014-06-19 13:00:00,20.29,20.3,20.26,20.28,99300.0,16.8762,16.8845,16.8513,16.8679,99300.0
2014-06-19 13:30:00,20.27,20.28,20.25,20.25,24600.0,16.8596,16.8679,16.843,16.843,24600.0
2014-06-19 14:00:00,20.25,20.27,20.25,20.26,30900.0,16.843,16.8596,16.843,16.8513,30900.0
2014-06-19 14:30:00,20.26,20.31,20.25,20.29,67300.0,16.8513,16.8929,16.843,16.8762,67300.0
2014-06-19 15:00:00,20.29,20.29,20.24,20.27,168900.0,16.8762,16.8762,16.8346,16.8596,168900.0
2014-06-19 15:30:00,20.28,20.33,20.25,20.33,362100.0,16.8679,16.9095,16.843,16.9095,362100.0
2014-06-20 09:30:00,20.3,20.3,20.21,20.21,179800.0,16.8845,16.8845,16.8097,16.8097,179800.0
2014-06-20 10:00:00,20.2,20.25,20.19,20.21,26400.0,16.8014,16.843,16.793,16.8097,26400.0
2014-06-20 10:30:00,20.21,20.32,20.21,20.31,38900.0,16.8097,16.9012,16.8097,16.8929,38900.0
2014-06-20 11:00:00,20.31,20.34,20.29,20.3,26800.0,16.8929,16.9178,16.8762,16.8845,26800.0
2014-06-20 11:30:00,20.31,20.33,20.29,20.29,21200.0,16.8929,16.9095,16.8762,16.8762,21200.0
2014-06-20 12:00:00,20.29,20.29,20.23,20.23,13600.0,16.8762,16.8762,16.8263,16.8263,13600.0
2014-06-20 12:30:00,20.23,20.24,20.19,20.22,21100.0,16.8263,16.8346,16.793,16.818,21100.0
2014-06-20 13:00:00,20.21,20.23,20.19,20.2,18400.0,16.8097,16.8263,16.793,16.8014,18400.0
2014-06-20 13:30:00,20.21,20.24,20.2,20.23,17300.0,16.8097,16.8346,16.8014,16.8263,17300.0
2014-06-20 14:00:00,20.22,20.23,20.21,20.21,13600.0,16.818,16.8263,16.8097,16.8097,13600.0
2014-06-20 14:30:00,20.21,20.23,20.2,20.21,26300.0,16.8097,16.8263,16.8014,16.8097,26300.0
2014-06-20 15:00:00,20.21,20.23,20.2,20.22,21200.0,16.8097,16.8263,16.8014,16.818,21200.0
2014-06-20 15:30:00,20.22,20.24,20.2,20.22,170500.0,16.818,16.8346,16.8014,16.818,170500.0
2014-06-23 09:30:00,20.2,20.2,20.1,20.14,130800.0,16.8014,16.8014,16.7182,16.7515,130800.0
2014-06-23 10:00:00,20.14,20.24,20.14,20.22,105500.0,16.7515,16.8346,16.7515,16.818,105500.0
2014-06-23 10:30:00,20.23,20.25,20.23,20.23,16100.0,16.8263,16.843,16.8263,16.8263,16100.0
2014-06-23 11:00:00,20.24,20.25,20.17,20.17,37500.0,16.8346,16.843,16.7764,16.7764,37500.0
2014-06-23 11:30:00,20.17,20.17,20.12,20.15,18200.0,16.7764,16.7764,16.7348,16.7598,18200.0
2014-06-23 12:00:00,20.14,20.17,20.12,20.14,31800.0,16.7515,16.7764,16.7348,16.7515,31800.0
2014-06-23 12:30:00,20.15,20.16,20.11,20.11,8500.0,16.7598,16.7681,16.7265,16.7265,8500.0
2014-06-23 13:00:00,20.12,20.12,20.07,20.07,17000.0,16.7348,16.7348,16.6932,16.6932,17000.0
2014-06-23 13:30:00,20.07,20.09,20.06,20.08,21600.0,16.6932,16.7099,16.6849,16.7016,21600.0
2014-06-23 14:00:00,20.08,20.14,20.08,20.14,17700.0,16.7016,16.7515,16.7016,16.7515,17700.0
2014-06-23 14:30:00,20.13,20.16,20.12,20.15,24100.0,16.7431,16.7681,16.7348,16.7598,24100.0
2014-06-23 15:00:00,20.16,20.16,20.12,20.12,31400.0,16.7681,16.7681,16.7348,16.7348,31400.0
2014-06-23 15:30:00,20.13,20.14,20.11,20.14,75400.0,16.7431,16.7515,16.7265,16.7515,75400.0
2014-06-24 09:30:00,20.1,20.14,20.05,20.05,31000.0,16.7182,16.7515,16.6766,16.6766,31000.0
2014-06-24 10:00:00,20.07,20.2,20.07,20.2,63600.0,16.6932,16.8014,16.6932,16.8014,63600.0
2014-06-24 10:30:00,20.2,20.29,20.2,20.28,33700.0,16.8014,16.8762,16.8014,16.8679,33700.0
2014-06-24 11:00:00,20.29,20.31,20.24,20.26,24600.0,16.8762,16.8929,16.8346,16.8513,24600.0
2014-06-24 11:30:00,20.27,20.29,20.23,20.25,22400.0,16.8596,16.8762,16.8263,16.843,22400.0
2014-06-24 12:00:00,20.25,20.27,20.23,20.24,15700.0,16.843,16.8596,16.8263,16.8346,15700.0
2014-06-24 12:30:00,20.23,20.25,20.21,20.22,14500.0,16.8263,16.843,16.8097,16.818,14500.0
2014-06-24 13:00:00,20.22,20.22,20.12,20.16,39700.0,16.818,16.818,16.7348,16.7681,39700.0
2014-06-24 13:30:00,20.16,20.17,20.12,20.12,13500.0,16.7681,16.7764,16.7348,16.7348,13500.0
2014-06-24 14:00:00,20.13,20.19,20.13,20.16,51500.0,16.7431,16.793,16.7431,16.7681,51500.0
2014-06-24 14:30:00,20.16,20.2,20.16,20.2,99700.0,16.7681,16.8014,16.7681,16.8014,99700.0
2014-06-24 15:00:00,20.19,20.2,20.1,20.13,111400.0,16.793,16.8014,16.7182,16.7431,111400.0
2014-06-24 15:30:00,20.12,20.13,20.06,20.07,120900.0,16.7348,16.7431,16.6849,16.6932,120900.0
2014-06-25 09:30:00,20.02,20.18,20.02,20.18,37500.0,16.6517,16.7847,16.6517,16.7847,37500.0
2014-06-25 10:00:00,20.17,20.27,20.12,20.26,106300.0,16.7764,16.8596,16.7348,16.8513,106300.0
2014-06-25 10:30:00,20.25,20.31,20.2,20.3,51100.0,16.843,16.8929,16.8014,16.8845,51100.0
2014-06-25 11:00:00,20.31,20.31,20.22,20.22,32500.0,16.8929,16.8929,16.818,16.818,32500.0
2014-06-25 11:30:00,20.22,20.22,20.15,20.17,50700.0,16.818,16.818,16.7598,16.7764,50700.0
2014-06-25 12:00:00,20.17,20.18,20.14,20.16,225900.0,16.7764,16.7847,16.7515,16.7681,225900.0
2014-06-25 12:30:00,20.17,20.19,20.12,20.18,539100.0,16.7764,16.793,16.7348,16.7847,539100.0
2014-06-25 13:00:00,20.18,20.4,20.18,20.35,108300.0,16.7847,16.9677,16.7847,16.9261,108300.0
2014-06-25 13:30:00,20.36,20.39,20.34,20.35,147200.0,16.9344,16.9594,16.9178,16.9261,147200.0
2014-06-25 14:00:00,20.36,20.43,20.33,20.42,220300.0,16.9344,16.9927,16.9095,16.9844,220300.0
2014-06-25 14:30:00,20.43,20.43,20.37,20.38,54300.0,16.9927,16.9927,16.9428,16.9511,54300.0
2014-06-25 15:00:00,20.37,20.39,20.33,20.38,171700.0,16.9428,16.9594,16.9095,16.9511,171700.0
2014-06-25 15:30:00,20.38,20.5,20.36,20.43,251400.0,16.9511,17.0509,16.9344,16.9927,251400.0
2014-06-26 09:30:00,20.37,20.42,20.23,20.28,101200.0,16.9428,16.9844,16.8263,16.8679,101200.0
2014-06-26 10:00:00,20.28,20.31,20.23,20.3,127200.0,16.8679,16.8929,16.8263,16.8845,127200.0
2014-06-26 10:30:00,20.3,20.39,20.26,20.37,131200.0,16.8845,16.9594,16.8513,16.9428,131200.0
2014-06-26 11:00:00,20.38,20.42,20.36,20.37,73200.0,16.9511,16.9844,16.9344,16.9428,73200.0
2014-06-26 11:30:00,20.38,20.46,20.38,20.43,40800.0,16.9511,17.0176,16.9511,16.9927,40800.0
2014-06-26 12:00:00,20.42,20.43,20.37,20.38,28500.0,16.9844,16.9927,16.9428,16.9511,28500.0
2014-06-26 12:30:00,20.38,20.43,20.38,20.43,35000.0,16.9511,16.9927,16.9511,16.9927,35000.0
2014-06-26 13:00:00,20.42,20.46,20.41,20.45,138500.0,16.9844,17.0176,16.976,17.0093,138500.0
2014-06-26 13:30:00,20.45,20.52,20.44,20.48,94900.0,17.0093,17.0675,17.001,17.0343,94900.0
2014-06-26 14:00:00,20.48,20.52,20.46,20.52,52400.0,17.0343,17.0675,17.0176,17.0675,52400.0
2014-06-26 14:30:00,20.52,20.52,20.48,20.49,63200.0,17.0675,17.0675,17.0343,17.0426,63200.0
2014-06-26 15:00:00,20.48,20.52,20.47,20.52,73700.0,17.0343,17.0675,17.0259,17.0675,73700.0
2014-06-26 15:30:00,20.52,20.53,20.45,20.53,344300.0,17.0675,17.0758,17.0093,17.0758,344300.0
2014-06-27 09:30:00,20.52,20.59,20.5,20.55,99500.0,17.0675,17.1257,17.0509,17.0925,99500.0
2014-06-27 10:00:00,20.54,20.64,20.5,20.62,82600.0,17.0842,17.1673,17.0509,17.1507,82600.0
2014-06-27 10:30:00,20.62,20.65,20.58,20.64,39000.0,17.1507,17.1757,17.1174,17.1673,39000.0
2014-06-27 11:00:00,20.64,20.66,20.61,20.64,33600.0,17.1673,17.184,17.1424,17.1673,33600.0
2014-06-27 11:30:00,20.63,20.68,20.62,20.65,39100.0,17.159,17.2006,17.1507,17.1757,39100.0
2014-06-27 12:00:00,20.66,20.66,20.62,20.66,41900.0,17.184,17.184,17.1507,17.184,41900.0
2014-06-27 12:30:00,20.64,20.66,20.61,20.62,122600.0,17.1673,17.184,17.1424,17.1507,122600.0
2014-06-27 13:00:00,20.62,20.62,20.58,20.6,56700.0,17.1507,17.1507,17.1174,17.1341,56700.0
2014-06-27 13:30:00,20.6,20.67,20.59,20.64,66500.0,17.1341,17.1923,17.1257,17.1673,66500.0
2014-06-27 14:00:00,20.64,20.67,20.64,20.66,26100.0,17.1673,17.1923,17.1673,17.184,26100.0
2014-06-27 14:30:00,20.66,20.69,20.64,20.67,61200.0,17.184,17.2089,17.1673,17.1923,61200.0
2014-06-27 15:00:00,20.68,20.7,20.67,20.7,62900.0,17.2006,17.2172,17.1923,17.2172,62900.0
2014-06-27 15:30:00,20.69,20.84,20.68,20.79,625000.0,17.2089,17.3337,17.2006,17.2921,625000.0
2014-06-30 09:30:00,20.75,20.78,20.63,20.64,73800.0,17.2588,17.2838,17.159,17.1673,73800.0
2014-06-30 10:00:00,20.64,20.7,20.61,20.66,153000.0,17.1673,17.2172,17.1424,17.184,153000.0
2014-06-30 10:30:00,20.66,20.71,20.64,20.68,55300.0,17.184,17.2256,17.1673,17.2006,55300.0
2014-06-30 11:00:00,20.67,20.76,20.65,20.72,90700.0,17.1923,17.2671,17.1757,17.2339,90700.0
2014-06-30 11:30:00,20.72,20.73,20.65,20.7,59800.0,17.2339,17.2422,17.1757,17.2172,59800.0
2014-06-30 12:00:00,20.7,20.73,20.7,20.72,41500.0,17.2172,17.2422,17.2172,17.2339,41500.0
2014-06-30 12:30:00,20.71,20.73,20.71,20.73,12900.0,17.2256,17.2422,17.2256,17.2422,12900.0
2014-06-30 13:00:00,20.73,20.73,20.7,20.73,105300.0,17.2422,17.2422,17.2172,17.2422,105300.0
2014-06-30 13:30:00,20.74,20.74,20.7,20.73,21600.0,17.2505,17.2505,17.2172,17.2422,21600.0
2014-06-30 14:00:00,20.73,20.74,20.73,20.74,23700.0,17.2422,17.2505,17.2422,17.2505,23700.0
2014-06-30 14:30:00,20.74,20.74,20.71,20.73,38800.0,17.2505,17.2505,17.2256,17.2422,38800.0
2014-06-30 15:00:00,20.73,20.73,20.69,20.71,160500.0,17.2422,17.2422,17.2089,17.2256,160500.0
2014-06-30 15:30:00,20.72,20.73,20.66,20.72,305100.0,17.2339,17.2422,17.184,17.2339,305100.0
2014-07-01 09:30:00,20.73,20.95,20.68,20.94,239400.0,17.2422,17.4252,17.2006,17.4169,239400.0
2014-07-01 10:00:00,20.94,21.0,20.91,20.96,232400.0,17.4169,17.4668,17.3919,17.4335,232400.0
2014-07-01 10:30:00,20.96,21.0,20.93,20.93,170700.0,17.4335,17.4668,17.4085,17.4085,170700.0
2014-07-01 11:00:00,20.94,20.94,20.87,20.92,257000.0,17.4169,17.4169,17.3586,17.4002,257000.0
2014-07-01 11:30:00,20.91,20.94,20.87,20.89,373400.0,17.3919,17.4169,17.3586,17.3753,373400.0
2014-07-01 12:00:00,20.89,20.91,20.86,20.89,192900.0,17.3753,17.3919,17.3503,17.3753,192900.0
2014-07-01 12:30:00,20.89,20.91,20.85,20.87,72700.0,17.3753,17.3919,17.342,17.3586,72700.0
2014-07-01 13:00:00,20.87,20.96,20.87,20.92,88000.0,17.3586,17.4335,17.3586,17.4002,88000.0
2014-07-01 13:30:00,20.92,20.92,20.8,20.88,90200.0,17.4002,17.4002,17.3004,17.367,90200.0
2014-07-01 14:00:00,20.89,20.9,20.79,20.85,139200.0,17.3753,17.3836,17.2921,17.342,139200.0
2014-07-01 14:30:00,20.85,20.85,20.78,20.81,79800.0,17.342,17.342,17.2838,17.3087,79800.0
2014-07-01 15:00:00,20.81,20.87,20.79,20.87,139200.0,17.3087,17.3586,17.2921,17.3586,139200.0
2014-07-01 15:30:00,20.86,20.88,20.82,20.88,501300.0,17.3503,17.367,17.3171,17.367,501300.0
2014-07-02 09:30:00,20.9,20.94,20.82,20.86,50400.0,17.3836,17.4169,17.3171,17.3503,50400.0
2014-07-02 10:00:00,20.86,20.88,20.81,20.85,52500.0,17.3503,17.367,17.3087,17.342,52500.0
2014-07-02 10:30:00,20.84,20.85,20.78,20.79,33100.0,17.3337,17.342,17.2838,17.2921,33100.0
2014-07-02 11:00:00,20.79,20.88,20.78,20.88,37700.0,17.2921,17.367,17.2838,17.367,37700.0
2014-07-02 11:30:00,20.87,20.91,20.87,20.9,86700.0,17.3586,17.3919,17.3586,17.3836,86700.0
2014-07-02 12:00:00,20.9,20.95,20.9,20.95,56400.0,17.3836,17.4252,17.3836,17.4252,56400.0
2014-07-02 12:30:00,20.95,20.95,20.89,20.95,38100.0,17.4252,17.4252,17.3753,17.4252,38100.0
2014-07-02 13:00:00,20.94,20.95,20.92,20.93,36600.0,17.4169,17.4252,17.4002,17.4085,36600.0
2014-07-02 13:30:00,20.93,21.0,20.92,20.99,70400.0,17.4085,17.4668,17.4002,17.4585,70400.0
2014-07-02 14:00:00,21.0,21.02,20.99,21.0,78300.0,17.4668,17.4834,17.4585,17.4668,78300.0
2014-07-02 14:30:00,21.01,21.03,20.96,20.98,78100.0,17.4751,17.4917,17.4335,17.4501,78100.0
2014-07-02 15:00:00,20.97,20.98,20.94,20.95,42700.0,17.4418,17.4501,17.4169,17.4252,42700.0
2014-07-02 15:30:00,20.95,20.98,20.93,20.98,294000.0,17.4252,17.4501,17.4085,17.4501,294000.0
2014-07-03 09:30:00,21.0,21.1,21.0,21.06,34800.0,17.4668,17.5499,17.4668,17.5167,34800.0
2014-07-03 10:00:00,21.06,21.08,20.99,21.02,49800.0,17.5167,17.5333,17.4585,17.4834,49800.0
2014-07-03 10:30:00,21.02,21.05,20.98,21.04,34600.0,17.4834,17.5084,17.4501,17.5,34600.0
2014-07-03 11:00:00,21.04,21.06,21.0,21.05,88200.0,17.5,17.5167,17.4668,17.5084,88200.0
2014-07-03 11:30:00,21.06,21.1,21.05,21.09,13200.0,17.5167,17.5499,17.5084,17.5416,13200.0
2014-07-03 12:00:00,21.09,21.09,21.05,21.07,22800.0,17.5416,17.5416,17.5084,17.525,22800.0
2014-07-03 12:30:00,21.07,21.08,21.05,21.06,40200.0,17.525,17.5333,17.5084,17.5167,40200.0
2014-07-07 09:30:00,20.99,20.99,20.86,20.9,156700.0,17.4585,17.4585,17.3503,17.3836,156700.0
2014-07-07 10:00:00,20.89,21.0,20.89,20.95,47500.0,17.3753,17.4668,17.3753,17.4252,47500.0
2014-07-07 10:30:00,20.95,20.98,20.87,20.87,57700.0,17.4252,17.4501,17.3586,17.3586,57700.0
2014-07-07 11:00:00,20.86,20.89,20.84,20.86,32400.0,17.3503,17.3753,17.3337,17.3503,32400.0
2014-07-07 11:30:00,20.85,20.87,20.82,20.84,27600.0,17.342,17.3586,17.3171,17.3337,27600.0
2014-07-07 12:00:00,20.85,20.92,20.83,20.89,50900.0,17.342,17.4002,17.3254,17.3753,50900.0
2014-07-07 12:30:00,20.9,20.92,20.88,20.91,77500.0,17.3836,17.4002,17.367,17.3919,77500.0
2014-07-07 13:00:00,20.91,20.97,20.9,20.94,53000.0,17.3919,17.4418,17.3836,17.4169,53000.0
2014-07-07 13:30:00,20.94,20.99,20.94,20.98,40800.0,17.4169,17.4585,17.4169,17.4501,40800.0
2014-07-07 14:00:00,20.98,21.0,20.95,21.0,64200.0,17.4501,17.4668,17.4252,17.4668,64200.0
2014-07-07 14:30:00,20.99,20.99,20.95,20.96,98900.0,17.4585,17.4585,17.4252,17.4335,98900.0
2014-07-07 15:00:00,20.96,21.0,20.95,20.98,101800.0,17.4335,17.4668,17.4252,17.4501,101800.0
2014-07-07 15:30:00,20.98,20.99,20.93,20.95,116300.0,17.4501,17.4585,17.4085,17.4252,116300.0
2014-07-08 09:30:00,20.95,20.95,20.8,20.94,157100.0,17.4252,17.4252,17.3004,17.4169,157100.0
2014-07-08 10:00:00,20.92,20.92,20.84,20.87,36700.0,17.4002,17.4002,17.3337,17.3586,36700.0
2014-07-08 10:30:00,20.86,20.86,20.79,20.79,67200.0,17.3503,17.3503,17.2921,17.2921,67200.0
2014-07-08 11:00:00,20.79,20.82,20.75,20.76,38900.0,17.2921,17.3171,17.2588,17.2671,38900.0
2014-07-08 11:30:00,20.75,20.82,20.74,20.8,34300.0,17.2588,17.3171,17.2505,17.3004,34300.0
2014-07-08 12:00:00,20.8,20.8,20.76,20.79,27000.0,17.3004,17.3004,17.2671,17.2921,27000.0
2014-07-08 12:30:00,20.79,20.82,20.76,20.81,12700.0,17.2921,17.3171,17.2671,17.3087,12700.0
2014-07-08 13:00:00,20.8,20.86,20.8,20.86,28000.0,17.3004,17.3503,17.3004,17.3503,28000.0
2014-07-08 13:30:00,20.85,20.87,20.84,20.86,16500.0,17.342,17.3586,17.3337,17.3503,16500.0
2014-07-08 14:00:00,20.85,20.86,20.83,20.85,50600.0,17.342,17.3503,17.3254,17.342,50600.0
2014-07-08 14:30:00,20.84,20.85,20.81,20.82,21300.0,17.3337,17.342,17.3087,17.3171,21300.0
2014-07-08 15:00:00,20.81,20.81,20.78,20.8,48000.0,17.3087,17.3087,17.2838,17.3004,48000.0
2014-07-08 15:30:00,20.79,20.81,20.78,20.81,220900.0,17.2921,17.3087,17.2838,17.3087,220900.0
2014-07-09 09:30:00,20.89,20.89,20.72,20.74,83900.0,17.3753,17.3753,17.2339,17.2505,83900.0
2014-07-09 10:00:00,20.74,20.84,20.74,20.81,180600.0,17.2505,17.3337,17.2505,17.3087,180600.0
2014-07-09 10:30:00,20.81,20.88,20.81,20.82,192700.0,17.3087,17.367,17.3087,17.3171,192700.0
2014-07-09 11:00:00,20.81,20.83,20.76,20.76,43300.0,17.3087,17.3254,17.2671,17.2671,43300.0
2014-07-09 11:30:00,20.76,20.82,20.75,20.8,131400.0,17.2671,17.3171,17.2588,17.3004,131400.0
2014-07-09 12:00:00,20.8,20.81,20.76,20.78,25600.0,17.3004,17.3087,17.2671,17.2838,25600.0
2014-07-09 12:30:00,20.79,20.79,20.76,20.78,13000.0,17.2921,17.2921,17.2671,17.2838,13000.0
2014-07-09 13:00:00,20.78,20.8,20.78,20.8,22700.0,17.2838,17.3004,17.2838,17.3004,22700.0
2014-07-09 13:30:00,20.8,20.84,20.79,20.83,43500.0,17.3004,17.3337,17.2921,17.3254,43500.0
2014-07-09 14:00:00,20.81,20.9,20.79,20.87,37600.0,17.3087,17.3836,17.2921,17.3586,37600.0
2014-07-09 14:30:00,20.87,20.89,20.83,20.88,44600.0,17.3586,17.3753,17.3254,17.367,44600.0
2014-07-09 15:00:00,20.89,20.92,20.87,20.89,41700.0,17.3753,17.4002,17.3586,17.3753,41700.0
2014-07-09 15:30:00,20.88,20.94,20.87,20.93,125400.0,17.367,17.4169,17.3586,17.4085,125400.0
2014-07-10 09:30:00,20.62,20.81,20.61,20.72,119900.0,17.1507,17.3087,17.1424,17.2339,119900.0
2014-07-10 10:00:00,20.74,20.82,20.72,20.82,139500.0,17.2505,17.3171,17.2339,17.3171,139500.0
2014-07-10 10:30:00,20.82,20.92,20.8,20.88,85100.0,17.3171,17.4002,17.3004,17.367,85100.0
2014-07-10 11:00:00,20.88,20.91,20.82,20.84,33900.0,17.367,17.3919,17.3171,17.3337,33900.0
2014-07-10 11:30:00,20.84,20.89,20.83,20.87,46300.0,17.3337,17.3753,17.3254,17.3586,46300.0
2014-07-10 12:00:00,20.87,20.87,20.84,20.86,58900.0,17.3586,17.3586,17.3337,17.3503,58900.0
2014-07-10 12:30:00,20.86,20.95,20.86,20.93,109200.0,17.3503,17.4252,17.3503,17.4085,109200.0
2014-07-10 13:00:00,20.93,20.96,20.93,20.94,32300.0,17.4085,17.4335,17.4085,17.4169,32300.0
2014-07-10 13:30:00,20.94,20.96,20.89,20.89,27600.0,17.4169,17.4335,17.3753,17.3753,27600.0
2014-07-10 14:00:00,20.89,20.9,20.87,20.89,18700.0,17.3753,17.3836,17.3586,17.3753,18700.0
2014-07-10 14:30:00,20.9,20.9,20.85,20.88,48200.0,17.3836,17.3836,17.342,17.367,48200.0
2014-07-10 15:00:00,20.88,20.92,20.86,20.92,49300.0,17.367,17.4002,17.3503,17.4002,49300.0
2014-07-10 15:30:00,20.91,20.92,20.85,20.86,120600.0,17.3919,17.4002,17.342,17.3503,120600.0
2014-07-11 09:30:00,20.85,20.85,20.72,20.8,34800.0,17.342,17.342,17.2339,17.3004,34800.0
2014-07-11 10:00:00,20.79,20.87,20.75,20.87,50000.0,17.2921,17.3586,17.2588,17.3586,50000.0
2014-07-11 10:30:00,20.87,20.88,20.79,20.8,33300.0,17.3586,17.367,17.2921,17.3004,33300.0
2014-07-11 11:00:00,20.8,20.81,20.72,20.76,41000.0,17.3004,17.3087,17.2339,17.2671,41000.0
2014-07-11 11:30:00,20.77,20.82,20.75,20.8,20500.0,17.2755,17.3171,17.2588,17.3004,20500.0
2014-07-11 12:00:00,20.79,20.79,20.75,20.78,18400.0,17.2921,17.2921,17.2588,17.2838,18400.0
2014-07-11 12:30:00,20.77,20.8,20.75,20.78,17400.0,17.2755,17.3004,17.2588,17.2838,17400.0
2014-07-11 13:00:00,20.79,20.82,20.78,20.81,12900.0,17.2921,17.3171,17.2838,17.3087,12900.0
2014-07-11 13:30:00,20.81,20.82,20.8,20.8,9300.0,17.3087,17.3171,17.3004,17.3004,9300.0
2014-07-11 14:00:00,20.8,20.85,20.79,20.85,15600.0,17.3004,17.342,17.2921,17.342,15600.0
2014-07-11 14:30:00,20.85,20.85,20.8,20.82,24100.0,17.342,17.342,17.3004,17.3171,24100.0
2014-07-11 15:00:00,20.83,20.84,20.82,20.83,18600.0,17.3254,17.3337,17.3171,17.3254,18600.0
2014-07-11 15:30:00,20.83,20.83,20.78,20.79,69200.0,17.3254,17.3254,17.2838,17.2921,69200.0
2014-07-14 09:30:00,20.88,20.93,20.85,20.89,26500.0,17.367,17.4085,17.342,17.3753,26500.0
2014-07-14 10:00:00,20.89,20.9,20.84,20.85,19600.0,17.3753,17.3836,17.3337,17.342,19600.0
2014-07-14 10:30:00,20.86,20.92,20.86,20.89,45100.0,17.3503,17.4002,17.3503,17.3753,45100.0
2014-07-14 11:00:00,20.9,20.91,20.87,20.89,53200.0,17.3836,17.3919,17.3586,17.3753,53200.0
2014-07-14 11:30:00,20.89,20.9,20.86,20.87,19200.0,17.3753,17.3836,17.3503,17.3586,19200.0
2014-07-14 12:00:00,20.86,20.87,20.81,20.81,31600.0,17.3503,17.3586,17.3087,17.3087,31600.0
2014-07-14 12:30:00,20.82,20.84,20.8,20.83,15200.0,17.3171,17.3337,17.3004,17.3254,15200.0
2014-07-14 13:00:00,20.83,20.86,20.82,20.86,10400.0,17.3254,17.3503,17.3171,17.3503,10400.0
2014-07-14 13:30:00,20.85,20.89,20.81,20.89,60900.0,17.342,17.3753,17.3087,17.3753,60900.0
2014-07-14 14:00:00,20.89,20.96,20.88,20.96,89700.0,17.3753,17.4335,17.367,17.4335,89700.0
2014-07-14 14:30:00,20.96,20.96,20.93,20.95,46000.0,17.4335,17.4335,17.4085,17.4252,46000.0
2014-07-14 15:00:00,20.95,20.95,20.87,20.88,33400.0,17.4252,17.4252,17.3586,17.367,33400.0
2014-07-14 15:30:00,20.88,20.91,20.87,20.9,136900.0,17.367,17.3919,17.3586,17.3836,136900.0
2014-07-15 09:30:00,20.88,21.04,20.88,20.96,28600.0,17.367,17.5,17.367,17.4335,28600.0
2014-07-15 10:00:00,20.96,21.01,20.91,20.96,91800.0,17.4335,17.4751,17.3919,17.4335,91800.0
2014-07-15 10:30:00,20.96,20.96,20.82,20.87,32000.0,17.4335,17.4335,17.3171,17.3586,32000.0
2014-07-15 11:00:00,20.86,20.92,20.82,20.9,41400.0,17.3503,17.4002,17.3171,17.3836,41400.0
2014-07-15 11:30:00,20.89,20.9,20.8,20.81,19200.0,17.3753,17.3836,17.3004,17.3087,19200.0
2014-07-15 12:00:00,20.8,20.82,20.78,20.82,23200.0,17.3004,17.3171,17.2838,17.3171,23200.0
2014-07-15 12:30:00,20.82,20.89,20.82,20.83,19200.0,17.3171,17.3753,17.3171,17.3254,19200.0
2014-07-15 13:00:00,20.83,20.93,20.82,20.89,35000.0,17.3254,17.4085,17.3171,17.3753,35000.0
2014-07-15 13:30:00,20.9,20.92,20.86,20.89,39500.0,17.3836,17.4002,17.3503,17.3753,39500.0
2014-07-15 14:00:00,20.89,20.9,20.82,20.82,248900.0,17.3753,17.3836,17.3171,17.3171,248900.0
2014-07-15 14:30:00,20.84,20.84,20.74,20.78,75000.0,17.3337,17.3337,17.2505,17.2838,75000.0
2014-07-15 15:00:00,20.79,20.79,20.68,20.7,278900.0,17.2921,17.2921,17.2006,17.2172,278900.0
2014-07-15 15:30:00,20.7,20.73,20.68,20.68,496100.0,17.2172,17.2422,17.2006,17.2006,496100.0
2014-07-16 09:30:00,20.73,20.87,20.64,20.68,115700.0,17.2422,17.3586,17.1673,17.2006,115700.0
2014-07-16 10:00:00,20.68,20.79,20.62,20.65,177400.0,17.2006,17.2921,17.1507,17.1757,177400.0
2014-07-16 10:30:00,20.65,20.66,20.49,20.56,152100.0,17.1757,17.184,17.0426,17.1008,152100.0
2014-07-16 11:00:00,20.56,20.65,20.54,20.56,199000.0,17.1008,17.1757,17.0842,17.1008,199000.0
2014-07-16 11:30:00,20.55,20.64,20.53,20.64,64700.0,17.0925,17.1673,17.0758,17.1673,64700.0
2014-07-16 12:00:00,20.64,20.64,20.59,20.62,74900.0,17.1673,17.1673,17.1257,17.1507,74900.0
2014-07-16 12:30:00,20.62,20.64,20.55,20.56,560400.0,17.1507,17.1673,17.0925,17.1008,560400.0
2014-07-16 13:00:00,20.56,20.65,20.56,20.62,89000.0,17.1008,17.1757,17.1008,17.1507,89000.0
2014-07-16 13:30:00,20.63,20.65,20.59,20.65,98400.0,17.159,17.1757,17.1257,17.1757,98400.0
2014-07-16 14:00:00,20.65,20.7,20.59,20.61,109800.0,17.1757,17.2172,17.1257,17.1424,109800.0
2014-07-16 14:30:00,20.61,20.61,20.53,20.53,141700.0,17.1424,17.1424,17.0758,17.0758,141700.0
2014-07-16 15:00:00,20.54,20.58,20.53,20.54,119600.0,17.0842,17.1174,17.0758,17.0842,119600.0
2014-07-16 15:30:00,20.54,20.61,20.53,20.57,352300.0,17.0842,17.1424,17.0758,17.1091,352300.0
2014-07-17 09:30:00,20.46,20.57,20.34,20.46,128800.0,17.0176,17.1091,16.9178,17.0176,128800.0
2014-07-17 10:00:00,20.48,20.49,20.43,20.48,115300.0,17.0343,17.0426,16.9927,17.0343,115300.0
2014-07-17 10:30:00,20.49,20.52,20.45,20.46,128700.0,17.0426,17.0675,17.0093,17.0176,128700.0
2014-07-17 11:00:00,20.46,20.47,20.39,20.43,204500.0,17.0176,17.0259,16.9594,16.9927,204500.0
2014-07-17 11:30:00,20.41,20.51,20.38,20.43,51100.0,16.976,17.0592,16.9511,16.9927,51100.0
2014-07-17 12:00:00,20.42,20.51,20.37,20.51,37500.0,16.9844,17.0592,16.9428,17.0592,37500.0
2014-07-17 12:30:00,20.51,20.53,20.5,20.53,51100.0,17.0592,17.0758,17.0509,17.0758,51100.0
2014-07-17 13:00:00,20.53,20.63,20.53,20.62,46400.0,17.0758,17.159,17.0758,17.1507,46400.0
2014-07-17 13:30:00,20.63,20.66,20.61,20.65,82400.0,17.159,17.184,17.1424,17.1757,82400.0
2014-07-17 14:00:00,20.65,20.65,20.59,20.59,61400.0,17.1757,17.1757,17.1257,17.1257,61400.0
2014-07-17 14:30:00,20.59,20.62,20.59,20.59,71400.0,17.1257,17.1507,17.1257,17.1257,71400.0
2014-07-17 15:00:00,20.59,20.59,20.48,20.48,68800.0,17.1257,17.1257,17.0343,17.0343,68800.0
2014-07-17 15:30:00,20.48,20.5,20.42,20.45,225100.0,17.0343,17.0509,16.9844,17.0093,225100.0
2014-07-18 09:30:00,20.5,20.56,20.43,20.51,46900.0,17.0509,17.1008,16.9927,17.0592,46900.0
2014-07-18 10:00:00,20.51,20.57,20.43,20.44,128300.0,17.0592,17.1091,16.9927,17.001,128300.0
2014-07-18 10:30:00,20.45,20.57,20.43,20.57,74000.0,17.0093,17.1091,16.9927,17.1091,74000.0
2014-07-18 11:00:00,20.58,20.59,20.54,20.54,66600.0,17.1174,17.1257,17.0842,17.0842,66600.0
2014-07-18 11:30:00,20.54,20.58,20.54,20.57,114800.0,17.0842,17.1174,17.0842,17.1091,114800.0
2014-07-18 12:00:00,20.56,20.6,20.54,20.59,68100.0,17.1008,17.1341,17.0842,17.1257,68100.0
2014-07-18 12:30:00,20.59,20.61,20.59,20.61,35000.0,17.1257,17.1424,17.1257,17.1424,35000.0
2014-07-18 13:00:00,20.6,20.61,20.58,20.58,75600.0,17.1341,17.1424,17.1174,17.1174,75600.0
2014-07-18 13:30:00,20.57,20.61,20.57,20.59,59900.0,17.1091,17.1424,17.1091,17.1257,59900.0
2014-07-18 14:00:00,20.59,20.62,20.57,20.62,51800.0,17.1257,17.1507,17.1091,17.1507,51800.0
2014-07-18 14:30:00,20.63,20.64,20.61,20.63,15700.0,17.159,17.1673,17.1424,17.159,15700.0
2014-07-18 15:00:00,20.62,20.68,20.61,20.65,22000.0,17.1507,17.2006,17.1424,17.1757,22000.0
2014-07-18 15:30:00,20.66,20.68,20.63,20.67,103300.0,17.184,17.2006,17.159,17.1923,103300.0
2014-07-21 09:30:00,20.57,20.62,20.43,20.53,58400.0,17.1091,17.1507,16.9927,17.0758,58400.0
2014-07-21 10:00:00,20.53,20.55,20.43,20.44,60300.0,17.0758,17.0925,16.9927,17.001,60300.0
2014-07-21 10:30:00,20.44,20.44,20.34,20.36,131600.0,17.001,17.001,16.9178,16.9344,131600.0
2014-07-21 11:00:00,20.35,20.41,20.35,20.38,34500.0,16.9261,16.976,16.9261,16.9511,34500.0
2014-07-21 11:30:00,20.38,20.41,20.35,20.41,43000.0,16.9511,16.976,16.9261,16.976,43000.0
2014-07-21 12:00:00,20.41,20.42,20.35,20.35,33600.0,16.976,16.9844,16.9261,16.9261,33600.0
2014-07-21 12:30:00,20.35,20.39,20.34,20.34,129200.0,16.9261,16.9594,16.9178,16.9178,129200.0
2014-07-21 13:00:00,20.35,20.35,20.3,20.31,203100.0,16.9261,16.9261,16.8845,16.8929,203100.0
2014-07-21 13:30:00,20.32,20.33,20.29,20.29,106700.0,16.9012,16.9095,16.8762,16.8762,106700.0
2014-07-21 14:00:00,20.3,20.31,20.28,20.29,70000.0,16.8845,16.8929,16.8679,16.8762,70000.0
2014-07-21 14:30:00,20.29,20.31,20.29,20.3,69500.0,16.8762,16.8929,16.8762,16.8845,69500.0
2014-07-21 15:00:00,20.31,20.33,20.28,20.33,130200.0,16.8929,16.9095,16.8679,16.9095,130200.0
2014-07-21 15:30:00,20.32,20.32,20.21,20.21,369600.0,16.9012,16.9012,16.8097,16.8097,369600.0
2014-07-22 09:30:00,20.25,20.42,20.2,20.42,68500.0,16.843,16.9844,16.8014,16.9844,68500.0
2014-07-22 10:00:00,20.42,20.5,20.41,20.44,105200.0,16.9844,17.0509,16.976,17.001,105200.0
2014-07-22 10:30:00,20.44,20.5,20.43,20.46,49700.0,17.001,17.0509,16.9927,17.0176,49700.0
2014-07-22 11:00:00,20.45,20.51,20.44,20.46,46800.0,17.0093,17.0592,17.001,17.0176,46800.0
2014-07-22 11:30:00,20.45,20.53,20.45,20.53,28500.0,17.0093,17.0758,17.0093,17.0758,28500.0
2014-07-22 12:00:00,20.53,20.54,20.48,20.5,32500.0,17.0758,17.0842,17.0343,17.0509,32500.0
2014-07-22 12:30:00,20.49,20.51,20.48,20.48,22000.0,17.0426,17.0592,17.0343,17.0343,22000.0
2014-07-22 13:00:00,20.48,20.5,20.46,20.48,24100.0,17.0343,17.0509,17.0176,17.0343,24100.0
2014-07-22 13:30:00,20.48,20.49,20.45,20.45,30700.0,17.0343,17.0426,17.0093,17.0093,30700.0
2014-07-22 14:00:00,20.46,20.46,20.43,20.43,52200.0,17.0176,17.0176,16.9927,16.9927,52200.0
2014-07-22 14:30:00,20.43,20.44,20.38,20.41,46500.0,16.9927,17.001,16.9511,16.976,46500.0
2014-07-22 15:00:00,20.4,20.42,20.38,20.41,46100.0,16.9677,16.9844,16.9511,16.976,46100.0
2014-07-22 15:30:00,20.41,20.42,20.36,20.36,255900.0,16.976,16.9844,16.9344,16.9344,255900.0
2014-07-23 09:30:00,20.38,20.38,20.27,20.3,39500.0,16.9511,16.9511,16.8596,16.8845,39500.0
2014-07-23 10:00:00,20.32,20.35,20.29,20.35,24400.0,16.9012,16.9261,16.8762,16.9261,24400.0
2014-07-23 10:30:00,20.35,20.41,20.35,20.41,27300.0,16.9261,16.976,16.9261,16.976,27300.0
2014-07-23 11:00:00,20.4,20.43,20.4,20.42,27100.0,16.9677,16.9927,16.9677,16.9844,27100.0
2014-07-23 11:30:00,20.41,20.42,20.38,20.42,31800.0,16.976,16.9844,16.9511,16.9844,31800.0
2014-07-23 12:00:00,20.43,20.44,20.37,20.38,25400.0,16.9927,17.001,16.9428,16.9511,25400.0
2014-07-23 12:30:00,20.37,20.37,20.33,20.35,27700.0,16.9428,16.9428,16.9095,16.9261,27700.0
2014-07-23 13:00:00,20.35,20.39,20.34,20.39,11000.0,16.9261,16.9594,16.9178,16.9594,11000.0
2014-07-23 13:30:00,20.39,20.43,20.38,20.42,38700.0,16.9594,16.9927,16.9511,16.9844,38700.0
2014-07-23 14:00:00,20.42,20.42,20.38,20.39,18500.0,16.9844,16.9844,16.9511,16.9594,18500.0
2014-07-23 14:30:00,20.39,20.41,20.38,20.41,31200.0,16.9594,16.976,16.9511,16.976,31200.0
2014-07-23 15:00:00,20.4,20.44,20.4,20.44,44500.0,16.9677,17.001,16.9677,17.001,44500.0
2014-07-23 15:30:00,20.44,20.46,20.42,20.44,102700.0,17.001,17.0176,16.9844,17.001,102700.0
2014-07-24 09:30:00,20.48,20.59,20.47,20.51,37000.0,17.0343,17.1257,17.0259,17.0592,37000.0
2014-07-24 10:00:00,20.51,20.52,20.47,20.49,32700.0,17.0592,17.0675,17.0259,17.0426,32700.0
2014-07-24 10:30:00,20.49,20.49,20.45,20.48,16000.0,17.0426,17.0426,17.0093,17.0343,16000.0
2014-07-24 11:00:00,20.49,20.57,20.49,20.55,40300.0,17.0426,17.1091,17.0426,17.0925,40300.0
2014-07-24 11:30:00,20.55,20.57,20.49,20.5,17000.0,17.0925,17.1091,17.0426,17.0509,17000.0
2014-07-24 12:00:00,20.5,20.53,20.49,20.51,38100.0,17.0509,17.0758,17.0426,17.0592,38100.0
2014-07-24 12:30:00,20.51,20.51,20.49,20.49,6800.0,17.0592,17.0592,17.0426,17.0426,6800.0
2014-07-24 13:00:00,20.49,20.49,20.43,20.46,28300.0,17.0426,17.0426,16.9927,17.0176,28300.0
2014-07-24 13:30:00,20.47,20.47,20.43,20.46,49300.0,17.0259,17.0259,16.9927,17.0176,49300.0
2014-07-24 14:00:00,20.46,20.46,20.43,20.44,12500.0,17.0176,17.0176,16.9927,17.001,12500.0
2014-07-24 14:30:00,20.44,20.44,20.41,20.41,25500.0,17.001,17.001,16.976,16.976,25500.0
2014-07-24 15:00:00,20.41,20.44,20.39,20.44,18200.0,16.976,17.001,16.9594,17.001,18200.0
2014-07-24 15:30:00,20.44,20.45,20.41,20.42,100100.0,17.001,17.0093,16.976,16.9844,100100.0
2014-07-25 09:30:00,20.31,20.32,20.18,20.29,138600.0,16.8929,16.9012,16.7847,16.8762,138600.0
2014-07-25 10:00:00,20.29,20.33,20.28,20.29,22300.0,16.8762,16.9095,16.8679,16.8762,22300.0
2014-07-25 10:30:00,20.29,20.3,20.25,20.25,38000.0,16.8762,16.8845,16.843,16.843,38000.0
2014-07-25 11:00:00,20.26,20.29,20.21,20.27,49400.0,16.8513,16.8762,16.8097,16.8596,49400.0
2014-07-25 11:30:00,20.26,20.27,20.24,20.25,24000.0,16.8513,16.8596,16.8346,16.843,24000.0
2014-07-25 12:00:00,20.26,20.29,20.25,20.25,22800.0,16.8513,16.8762,16.843,16.843,22800.0
2014-07-25 12:30:00,20.25,20.29,20.23,20.23,49700.0,16.843,16.8762,16.8263,16.8263,49700.0
2014-07-25 13:00:00,20.23,20.26,20.22,20.25,52000.0,16.8263,16.8513,16.818,16.843,52000.0
2014-07-25 13:30:00,20.26,20.27,20.24,20.25,39400.0,16.8513,16.8596,16.8346,16.843,39400.0
2014-07-25 14:00:00,20.25,20.32,20.23,20.31,54400.0,16.843,16.9012,16.8263,16.8929,54400.0
2014-07-25 14:30:00,20.31,20.32,20.29,20.3,10200.0,16.8929,16.9012,16.8762,16.8845,10200.0
2014-07-25 15:00:00,20.3,20.31,20.27,20.27,24900.0,16.8845,16.8929,16.8596,16.8596,24900.0
2014-07-25 15:30:00,20.27,20.3,20.25,20.29,94100.0,16.8596,16.8845,16.843,16.8762,94100.0
2014-07-28 09:30:00,20.28,20.36,20.21,20.23,20800.0,16.8679,16.9344,16.8097,16.8263,20800.0
2014-07-28 10:00:00,20.23,20.23,20.17,20.21,28500.0,16.8263,16.8263,16.7764,16.8097,28500.0
2014-07-28 10:30:00,20.2,20.21,20.16,20.18,26900.0,16.8014,16.8097,16.7681,16.7847,26900.0
2014-07-28 11:00:00,20.19,20.23,20.18,20.23,25800.0,16.793,16.8263,16.7847,16.8263,25800.0
2014-07-28 11:30:00,20.24,20.24,20.15,20.17,13800.0,16.8346,16.8346,16.7598,16.7764,13800.0
2014-07-28 12:00:00,20.18,20.18,20.11,20.11,25800.0,16.7847,16.7847,16.7265,16.7265,25800.0
2014-07-28 12:30:00,20.1,20.11,20.1,20.1,7600.0,16.7182,16.7265,16.7182,16.7182,7600.0
2014-07-28 13:00:00,20.1,20.21,20.09,20.2,34200.0,16.7182,16.8097,16.7099,16.8014,34200.0
2014-07-28 13:30:00,20.21,20.27,20.21,20.26,18400.0,16.8097,16.8596,16.8097,16.8513,18400.0
2014-07-28 14:00:00,20.26,20.27,20.23,20.24,10200.0,16.8513,16.8596,16.8263,16.8346,10200.0
2014-07-28 14:30:00,20.23,20.24,20.18,20.23,68400.0,16.8263,16.8346,16.7847,16.8263,68400.0
2014-07-28 15:00:00,20.23,20.24,20.22,20.23,21200.0,16.8263,16.8346,16.818,16.8263,21200.0
2014-07-28 15:30:00,20.22,20.25,20.21,20.22,68800.0,16.818,16.843,16.8097,16.818,68800.0
2014-07-29 09:30:00,20.28,20.3,20.21,20.22,52700.0,16.8679,16.8845,16.8097,16.818,52700.0
2014-07-29 10:00:00,20.23,20.26,20.23,20.25,59000.0,16.8263,16.8513,16.8263,16.843,59000.0
2014-07-29 10:30:00,20.25,20.3,20.23,20.23,27600.0,16.843,16.8845,16.8263,16.8263,27600.0
2014-07-29 11:00:00,20.23,20.23,20.1,20.15,64300.0,16.8263,16.8263,16.7182,16.7598,64300.0
2014-07-29 11:30:00,20.14,20.14,20.07,20.07,56300.0,16.7515,16.7515,16.6932,16.6932,56300.0
2014-07-29 12:00:00,20.07,20.11,20.05,20.11,71500.0,16.6932,16.7265,16.6766,16.7265,71500.0
2014-07-29 12:30:00,20.11,20.14,20.11,20.14,42300.0,16.7265,16.7515,16.7265,16.7515,42300.0
2014-07-29 13:00:00,20.14,20.14,20.11,20.11,24900.0,16.7515,16.7515,16.7265,16.7265,24900.0
2014-07-29 13:30:00,20.12,20.12,20.06,20.07,27800.0,16.7348,16.7348,16.6849,16.6932,27800.0
2014-07-29 14:00:00,20.07,20.08,20.01,20.02,92300.0,16.6932,16.7016,16.6433,16.6517,92300.0
2014-07-29 14:30:00,20.02,20.07,20.02,20.06,130900.0,16.6517,16.6932,16.6517,16.6849,130900.0
2014-07-29 15:00:00,20.05,20.06,20.0,20.02,134100.0,16.6766,16.6849,16.635,16.6517,134100.0
2014-07-29 15:30:00,20.02,20.03,19.95,19.95,286300.0,16.6517,16.66,16.5934,16.5934,286300.0
2014-07-30 09:30:00,19.99,20.12,19.98,19.99,75300.0,16.6267,16.7348,16.6184,16.6267,75300.0
2014-07-30 10:00:00,19.99,20.06,19.95,20.02,57300.0,16.6267,16.6849,16.5934,16.6517,57300.0
2014-07-30 10:30:00,20.02,20.06,19.94,19.96,74500.0,16.6517,16.6849,16.5851,16.6017,74500.0
2014-07-30 11:00:00,19.97,19.98,19.9,19.96,55100.0,16.6101,16.6184,16.5518,16.6017,55100.0
2014-07-30 11:30:00,19.96,20.0,19.94,19.96,34300.0,16.6017,16.635,16.5851,16.6017,34300.0
2014-07-30 12:00:00,19.96,19.98,19.94,19.96,31600.0,16.6017,16.6184,16.5851,16.6017,31600.0
2014-07-30 12:30:00,19.96,19.98,19.95,19.97,26200.0,16.6017,16.6184,16.5934,16.6101,26200.0
2014-07-30 13:00:00,19.98,19.98,19.92,19.92,32600.0,16.6184,16.6184,16.5685,16.5685,32600.0
2014-07-30 13:30:00,19.93,20.0,19.93,20.0,33200.0,16.5768,16.635,16.5768,16.635,33200.0
2014-07-30 14:00:00,19.99,20.11,19.95,20.1,123400.0,16.6267,16.7265,16.5934,16.7182,123400.0
2014-07-30 14:30:00,20.1,20.1,20.0,20.03,59500.0,16.7182,16.7182,16.635,16.66,59500.0
2014-07-30 15:00:00,20.03,20.06,20.01,20.06,66200.0,16.66,16.6849,16.6433,16.6849,66200.0
2014-07-30 15:30:00,20.06,20.1,19.99,19.99,407800.0,16.6849,16.7182,16.6267,16.6267,407800.0
2014-07-31 09:30:00,20.47,20.81,20.33,20.6,148200.0,17.0259,17.3087,16.9095,17.1341,148200.0
2014-07-31 10:00:00,20.6,21.05,20.53,21.01,425000.0,17.1341,17.5084,17.0758,17.4751,425000.0
2014-07-31 10:30:00,21.01,21.08,20.89,20.92,167600.0,17.4751,17.5333,17.3753,17.4002,167600.0
2014-07-31 11:00:00,20.92,21.06,20.91,20.99,209500.0,17.4002,17.5167,17.3919,17.4585,209500.0
2014-07-31 11:30:00,20.99,21.0,20.73,20.75,196700.0,17.4585,17.4668,17.2422,17.2588,196700.0
2014-07-31 12:00:00,20.75,20.8,20.73,20.75,116400.0,17.2588,17.3004,17.2422,17.2588,116400.0
2014-07-31 12:30:00,20.75,20.84,20.75,20.8,68600.0,17.2588,17.3337,17.2588,17.3004,68600.0
2014-07-31 13:00:00,20.8,20.88,20.79,20.84,108800.0,17.3004,17.367,17.2921,17.3337,108800.0
2014-07-31 13:30:00,20.85,20.97,20.84,20.95,116300.0,17.342,17.4418,17.3337,17.4252,116300.0
2014-07-31 14:00:00,20.94,20.98,20.9,20.94,109400.0,17.4169,17.4501,17.3836,17.4169,109400.0
2014-07-31 14:30:00,20.93,21.06,20.93,21.0,372100.0,17.4085,17.5167,17.4085,17.4668,372100.0
2014-07-31 15:00:00,20.99,21.06,20.99,21.03,345000.0,17.4585,17.5167,17.4585,17.4917,345000.0
2014-07-31 15:30:00,21.03,21.04,20.99,21.01,457800.0,17.4917,17.5,17.4585,17.4751,457800.0
2014-08-01 09:30:00,21.01,21.24,21.01,21.21,156400.0,17.4751,17.6664,17.4751,17.6414,156400.0
2014-08-01 10:00:00,21.21,21.25,21.08,21.21,826600.0,17.6414,17.6747,17.5333,17.6414,826600.0
2014-08-01 10:30:00,21.21,21.21,20.98,21.01,221400.0,17.6414,17.6414,17.4501,17.4751,221400.0
2014-08-01 11:00:00,21.01,21.07,21.01,21.04,172500.0,17.4751,17.525,17.4751,17.5,172500.0
2014-08-01 11:30:00,21.04,21.1,21.01,21.04,390300.0,17.5,17.5499,17.4751,17.5,390300.0
2014-08-01 12:00:00,21.04,21.08,20.96,21.01,171400.0,17.5,17.5333,17.4335,17.4751,171400.0
2014-08-01 12:30:00,21.0,21.08,20.99,21.05,89500.0,17.4668,17.5333,17.4585,17.5084,89500.0
2014-08-01 13:00:00,21.05,21.1,21.02,21.1,72400.0,17.5084,17.5499,17.4834,17.5499,72400.0
2014-08-01 13:30:00,21.1,21.11,21.04,21.1,94600.0,17.5499,17.5583,17.5,17.5499,94600.0
2014-08-01 14:00:00,21.1,21.15,21.06,21.09,162600.0,17.5499,17.5915,17.5167,17.5416,162600.0
2014-08-01 14:30:00,21.1,21.19,21.09,21.12,96000.0,17.5499,17.6248,17.5416,17.5666,96000.0
2014-08-01 15:00:00,21.11,21.18,21.1,21.11,144600.0,17.5583,17.6165,17.5499,17.5583,144600.0
2014-08-01 15:30:00,21.1,21.12,21.05,21.11,438200.0,17.5499,17.5666,17.5084,17.5583,438200.0
2014-08-04 09:30:00,21.11,21.13,21.08,21.1,309100.0,17.5583,17.5749,17.5333,17.5499,309100.0
2014-08-04 10:00:00,21.1,21.19,21.06,21.18,364900.0,17.5499,17.6248,17.5167,17.6165,364900.0
2014-08-04 10:30:00,21.18,21.19,21.0,21.01,215300.0,17.6165,17.6248,17.4668,17.4751,215300.0
2014-08-04 11:00:00,21.02,21.06,20.99,21.05,165100.0,17.4834,17.5167,17.4585,17.5084,165100.0
2014-08-04 11:30:00,21.05,21.05,20.96,21.04,103700.0,17.5084,17.5084,17.4335,17.5,103700.0
2014-08-04 12:00:00,21.05,21.13,21.03,21.11,133100.0,17.5084,17.5749,17.4917,17.5583,133100.0
2014-08-04 12:30:00,21.11,21.11,21.06,21.08,71800.0,17.5583,17.5583,17.5167,17.5333,71800.0
2014-08-04 13:00:00,21.07,21.16,21.06,21.1,90300.0,17.525,17.5998,17.5167,17.5499,90300.0
2014-08-04 13:30:00,21.1,21.18,21.1,21.18,68600.0,17.5499,17.6165,17.5499,17.6165,68600.0
2014-08-04 14:00:00,21.18,21.18,21.14,21.15,85700.0,17.6165,17.6165,17.5832,17.5915,85700.0
2014-08-04 14:30:00,21.15,21.25,21.15,21.22,111200.0,17.5915,17.6747,17.5915,17.6498,111200.0
2014-08-04 15:00:00,21.21,21.27,21.21,21.26,123400.0,17.6414,17.6913,17.6414,17.683,123400.0
2014-08-04 15:30:00,21.26,21.31,21.25,21.27,352400.0,17.683,17.7246,17.6747,17.6913,352400.0
2014-08-05 09:30:00,21.17,21.24,21.1,21.13,122600.0,17.6082,17.6664,17.5499,17.5749,122600.0
2014-08-05 10:00:00,21.15,21.25,21.14,21.24,91900.0,17.5915,17.6747,17.5832,17.6664,91900.0
2014-08-05 10:30:00,21.25,21.28,21.22,21.23,76400.0,17.6747,17.6997,17.6498,17.6581,76400.0
2014-08-05 11:00:00,21.24,21.31,21.23,21.28,72500.0,17.6664,17.7246,17.6581,17.6997,72500.0
2014-08-05 11:30:00,21.28,21.29,21.23,21.25,38600.0,17.6997,17.708,17.6581,17.6747,38600.0
2014-08-05 12:00:00,21.25,21.33,21.25,21.29,48200.0,17.6747,17.7412,17.6747,17.708,48200.0
2014-08-05 12:30:00,21.29,21.33,21.28,21.32,59400.0,17.708,17.7412,17.6997,17.7329,59400.0
2014-08-05 13:00:00,21.32,21.39,21.32,21.39,39800.0,17.7329,17.7912,17.7329,17.7912,39800.0
2014-08-05 13:30:00,21.39,21.39,21.22,21.22,103300.0,17.7912,17.7912,17.6498,17.6498,103300.0
2014-08-05 14:00:00,21.22,21.26,21.19,21.23,145500.0,17.6498,17.683,17.6248,17.6581,145500.0
2014-08-05 14:30:00,21.23,21.27,21.22,21.24,50000.0,17.6581,17.6913,17.6498,17.6664,50000.0
2014-08-05 15:00:00,21.24,21.3,21.21,21.29,166800.0,17.6664,17.7163,17.6414,17.708,166800.0
2014-08-05 15:30:00,21.29,21.35,21.29,21.33,237900.0,17.708,17.7579,17.708,17.7412,237900.0
2014-08-06 09:30:00,21.26,21.36,21.18,21.34,61900.0,17.683,17.7662,17.6165,17.7496,61900.0
2014-08-06 10:00:00,21.35,21.42,21.35,21.4,95300.0,17.7579,17.8161,17.7579,17.7995,95300.0
2014-08-06 10:30:00,21.41,21.44,21.32,21.37,70300.0,17.8078,17.8327,17.7329,17.7745,70300.0
2014-08-06 11:00:00,21.37,21.37,21.31,21.32,85200.0,17.7745,17.7745,17.7246,17.7329,85200.0
2014-08-06 11:30:00,21.31,21.4,21.31,21.38,70600.0,17.7246,17.7995,17.7246,17.7828,70600.0
2014-08-06 12:00:00,21.38,21.39,21.33,21.37,64100.0,17.7828,17.7912,17.7412,17.7745,64100.0
2014-08-06 12:30:00,21.38,21.41,21.35,21.38,256100.0,17.7828,17.8078,17.7579,17.7828,256100.0
2014-08-06 13:00:00,21.38,21.39,21.35,21.35,55900.0,17.7828,17.7912,17.7579,17.7579,55900.0
2014-08-06 13:30:00,21.35,21.4,21.34,21.36,80100.0,17.7579,17.7995,17.7496,17.7662,80100.0
2014-08-06 14:00:00,21.35,21.42,21.34,21.42,104500.0,17.7579,17.8161,17.7496,17.8161,104500.0
2014-08-06 14:30:00,21.42,21.42,21.36,21.37,60500.0,17.8161,17.8161,17.7662,17.7745,60500.0
2014-08-06 15:00:00,21.38,21.42,21.37,21.38,127800.0,17.7828,17.8161,17.7745,17.7828,127800.0
2014-08-06 15:30:00,21.38,21.42,21.37,21.37,224900.0,17.7828,17.8161,17.7745,17.7745,224900.0
2014-08-07 09:30:00,21.28,21.46,21.28,21.4,90400.0,17.6997,17.8494,17.6997,17.7995,90400.0
2014-08-07 10:00:00,21.41,21.43,21.37,21.4,86900.0,17.8078,17.8244,17.7745,17.7995,86900.0
2014-08-07 10:30:00,21.39,21.41,21.3,21.37,140900.0,17.7912,17.8078,17.7163,17.7745,140900.0
2014-08-07 11:00:00,21.37,21.38,21.3,21.36,146100.0,17.7745,17.7828,17.7163,17.7662,146100.0
2014-08-07 11:30:00,21.37,21.41,21.33,21.36,63700.0,17.7745,17.8078,17.7412,17.7662,63700.0
2014-08-07 12:00:00,21.37,21.39,21.32,21.36,51600.0,17.7745,17.7912,17.7329,17.7662,51600.0
2014-08-07 12:30:00,21.36,21.36,21.32,21.35,48000.0,17.7662,17.7662,17.7329,17.7579,48000.0
2014-08-07 13:00:00,21.35,21.38,21.35,21.36,29400.0,17.7579,17.7828,17.7579,17.7662,29400.0
2014-08-07 13:30:00,21.36,21.4,21.34,21.39,44600.0,17.7662,17.7995,17.7496,17.7912,44600.0
2014-08-07 14:00:00,21.39,21.4,21.35,21.36,67100.0,17.7912,17.7995,17.7579,17.7662,67100.0
2014-08-07 14:30:00,21.36,21.39,21.32,21.37,268400.0,17.7662,17.7912,17.7329,17.7745,268400.0
2014-08-07 15:00:00,21.38,21.41,21.37,21.37,173800.0,17.7828,17.8078,17.7745,17.7745,173800.0
2014-08-07 15:30:00,21.37,21.46,21.37,21.39,309200.0,17.7745,17.8494,17.7745,17.7912,309200.0
2014-08-08 09:30:00,21.37,21.45,21.32,21.37,62400.0,17.7745,17.8411,17.7329,17.7745,62400.0
2014-08-08 10:00:00,21.37,21.38,21.31,21.35,100400.0,17.7745,17.7828,17.7246,17.7579,100400.0
2014-08-08 10:30:00,21.35,21.41,21.34,21.41,183600.0,17.7579,17.8078,17.7496,17.8078,183600.0
2014-08-08 11:00:00,21.4,21.51,21.4,21.51,65000.0,17.7995,17.891,17.7995,17.891,65000.0
2014-08-08 11:30:00,21.51,21.55,21.45,21.46,65900.0,17.891,17.9242,17.8411,17.8494,65900.0
2014-08-08 12:00:00,21.46,21.5,21.39,21.4,143800.0,17.8494,17.8826,17.7912,17.7995,143800.0
2014-08-08 12:30:00,21.4,21.41,21.34,21.34,284700.0,17.7995,17.8078,17.7496,17.7496,284700.0
2014-08-08 13:00:00,21.35,21.41,21.31,21.39,48200.0,17.7579,17.8078,17.7246,17.7912,48200.0
2014-08-08 13:30:00,21.39,21.43,21.37,21.42,20100.0,17.7912,17.8244,17.7745,17.8161,20100.0
2014-08-08 14:00:00,21.41,21.43,21.38,21.4,37200.0,17.8078,17.8244,17.7828,17.7995,37200.0
2014-08-08 14:30:00,21.4,21.41,21.36,21.37,48400.0,17.7995,17.8078,17.7662,17.7745,48400.0
2014-08-08 15:00:00,21.37,21.41,21.37,21.4,37400.0,17.7745,17.8078,17.7745,17.7995,37400.0
2014-08-08 15:30:00,21.4,21.46,21.38,21.43,252500.0,17.7995,17.8494,17.7828,17.8244,252500.0
2014-08-11 09:30:00,21.51,21.63,21.42,21.51,183100.0,17.891,17.9908,17.8161,17.891,183100.0
2014-08-11 10:00:00,21.51,21.51,21.44,21.51,93900.0,17.891,17.891,17.8327,17.891,93900.0
2014-08-11 10:30:00,21.51,21.55,21.47,21.49,75400.0,17.891,17.9242,17.8577,17.8743,75400.0
2014-08-11 11:00:00,21.48,21.55,21.47,21.51,70900.0,17.866,17.9242,17.8577,17.891,70900.0
2014-08-11 11:30:00,21.52,21.53,21.45,21.45,80100.0,17.8993,17.9076,17.8411,17.8411,80100.0
2014-08-11 12:00:00,21.45,21.46,21.39,21.4,48100.0,17.8411,17.8494,17.7912,17.7995,48100.0
2014-08-11 12:30:00,21.41,21.44,21.39,21.42,79800.0,17.8078,17.8327,17.7912,17.8161,79800.0
2014-08-11 13:00:00,21.42,21.42,21.36,21.36,46500.0,17.8161,17.8161,17.7662,17.7662,46500.0
2014-08-11 13:30:00,21.36,21.41,21.36,21.38,93200.0,17.7662,17.8078,17.7662,17.7828,93200.0
2014-08-11 14:00:00,21.38,21.41,21.36,21.4,167700.0,17.7828,17.8078,17.7662,17.7995,167700.0
2014-08-11 14:30:00,21.4,21.46,21.4,21.42,112000.0,17.7995,17.8494,17.7995,17.8161,112000.0
2014-08-11 15:00:00,21.42,21.49,21.42,21.47,57100.0,17.8161,17.8743,17.8161,17.8577,57100.0
2014-08-11 15:30:00,21.46,21.49,21.45,21.48,145000.0,17.8494,17.8743,17.8411,17.866,145000.0
2014-08-12 09:30:00,21.49,21.55,21.4,21.49,39400.0,17.8743,17.9242,17.7995,17.8743,39400.0
2014-08-12 10:00:00,21.48,21.5,21.44,21.48,35800.0,17.866,17.8826,17.8327,17.866,35800.0
2014-08-12 10:30:00,21.48,21.49,21.44,21.44,28100.0,17.866,17.8743,17.8327,17.8327,28100.0
2014-08-12 11:00:00,21.44,21.44,21.37,21.43,76600.0,17.8327,17.8327,17.7745,17.8244,76600.0
2014-08-12 11:30:00,21.43,21.43,21.38,21.38,38900.0,17.8244,17.8244,17.7828,17.7828,38900.0
2014-08-12 12:00:00,21.38,21.43,21.38,21.42,41000.0,17.7828,17.8244,17.7828,17.8161,41000.0
2014-08-12 12:30:00,21.41,21.43,21.39,21.41,46200.0,17.8078,17.8244,17.7912,17.8078,46200.0
2014-08-12 13:00:00,21.4,21.41,21.39,21.4,33900.0,17.7995,17.8078,17.7912,17.7995,33900.0
2014-08-12 13:30:00,21.4,21.43,21.39,21.4,83400.0,17.7995,17.8244,17.7912,17.7995,83400.0
2014-08-12 14:00:00,21.4,21.41,21.37,21.38,75500.0,17.7995,17.8078,17.7745,17.7828,75500.0
2014-08-12 14:30:00,21.38,21.39,21.34,21.36,44700.0,17.7828,17.7912,17.7496,17.7662,44700.0
2014-08-12 15:00:00,21.36,21.41,21.36,21.4,70800.0,17.7662,17.8078,17.7662,17.7995,70800.0
2014-08-12 15:30:00,21.4,21.44,21.39,21.43,143800.0,17.7995,17.8327,17.7912,17.8244,143800.0
2014-08-13 09:30:00,21.53,21.54,21.43,21.45,35500.0,17.9076,17.9159,17.8244,17.8411,35500.0
2014-08-13 10:00:00,21.45,21.49,21.39,21.46,55500.0,17.8411,17.8743,17.7912,17.8494,55500.0
2014-08-13 10:30:00,21.46,21.52,21.45,21.51,81100.0,17.8494,17.8993,17.8411,17.891,81100.0
2014-08-13 11:00:00,21.52,21.61,21.52,21.56,64500.0,17.8993,17.9741,17.8993,17.9325,64500.0
2014-08-13 11:30:00,21.56,21.6,21.54,21.54,44200.0,17.9325,17.9658,17.9159,17.9159,44200.0
2014-08-13 12:00:00,21.55,21.55,21.5,21.53,21900.0,17.9242,17.9242,17.8826,17.9076,21900.0
2014-08-13 12:30:00,21.53,21.56,21.52,21.54,11900.0,17.9076,17.9325,17.8993,17.9159,11900.0
2014-08-13 13:00:00,21.54,21.55,21.51,21.51,17600.0,17.9159,17.9242,17.891,17.891,17600.0
2014-08-13 13:30:00,21.51,21.52,21.48,21.51,39700.0,17.891,17.8993,17.866,17.891,39700.0
2014-08-13 14:00:00,21.51,21.55,21.51,21.55,47000.0,17.891,17.9242,17.891,17.9242,47000.0
2014-08-13 14:30:00,21.55,21.62,21.55,21.6,153400.0,17.9242,17.9825,17.9242,17.9658,153400.0
2014-08-13 15:00:00,21.6,21.61,21.57,21.58,51500.0,17.9658,17.9741,17.9409,17.9492,51500.0
2014-08-13 15:30:00,21.59,21.61,21.56,21.57,214500.0,17.9575,17.9741,17.9325,17.9409,214500.0
2014-08-14 09:30:00,21.65,21.77,21.65,21.68,86200.0,18.0074,18.1072,18.0074,18.0324,86200.0
2014-08-14 10:00:00,21.68,21.7,21.64,21.67,68000.0,18.0324,18.049,17.9991,18.024,68000.0
2014-08-14 10:30:00,21.67,21.7,21.62,21.7,83800.0,18.024,18.049,17.9825,18.049,83800.0
2014-08-14 11:00:00,21.7,21.72,21.63,21.63,64100.0,18.049,18.0656,17.9908,17.9908,64100.0
2014-08-14 11:30:00,21.64,21.71,21.6,21.71,70100.0,17.9991,18.0573,17.9658,18.0573,70100.0
2014-08-14 12:00:00,21.71,21.72,21.66,21.68,46700.0,18.0573,18.0656,18.0157,18.0324,46700.0
2014-08-14 12:30:00,21.67,21.68,21.63,21.67,67400.0,18.024,18.0324,17.9908,18.024,67400.0
2014-08-14 13:00:00,21.67,21.72,21.66,21.7,40500.0,18.024,18.0656,18.0157,18.049,40500.0
2014-08-14 13:30:00,21.71,21.72,21.66,21.7,72600.0,18.0573,18.0656,18.0157,18.049,72600.0
2014-08-14 14:00:00,21.7,21.71,21.67,21.69,49300.0,18.049,18.0573,18.024,18.0407,49300.0
2014-08-14 14:30:00,21.7,21.75,21.69,21.75,100400.0,18.049,18.0906,18.0407,18.0906,100400.0
2014-08-14 15:00:00,21.75,21.81,21.73,21.8,185000.0,18.0906,18.1405,18.0739,18.1322,185000.0
2014-08-14 15:30:00,21.8,21.81,21.76,21.79,376000.0,18.1322,18.1405,18.0989,18.1239,376000.0
2014-08-15 09:30:00,21.86,21.87,21.8,21.85,52800.0,18.1821,18.1904,18.1322,18.1738,52800.0
2014-08-15 10:00:00,21.85,21.87,21.79,21.82,60100.0,18.1738,18.1904,18.1239,18.1488,60100.0
2014-08-15 10:30:00,21.82,21.85,21.73,21.79,72200.0,18.1488,18.1738,18.0739,18.1239,72200.0
2014-08-15 11:00:00,21.79,21.82,21.74,21.78,86000.0,18.1239,18.1488,18.0823,18.1155,86000.0
2014-08-15 11:30:00,21.78,21.8,21.73,21.76,47100.0,18.1155,18.1322,18.0739,18.0989,47100.0
2014-08-15 12:00:00,21.75,21.8,21.72,21.79,58300.0,18.0906,18.1322,18.0656,18.1239,58300.0
2014-08-15 12:30:00,21.79,21.79,21.76,21.77,18600.0,18.1239,18.1239,18.0989,18.1072,18600.0
2014-08-15 13:00:00,21.76,21.8,21.76,21.79,30200.0,18.0989,18.1322,18.0989,18.1239,30200.0
2014-08-15 13:30:00,21.78,21.81,21.76,21.8,48500.0,18.1155,18.1405,18.0989,18.1322,48500.0
2014-08-15 14:00:00,21.8,21.82,21.8,21.82,87700.0,18.1322,18.1488,18.1322,18.1488,87700.0
2014-08-15 14:30:00,21.82,21.87,21.82,21.86,79100.0,18.1488,18.1904,18.1488,18.1821,79100.0
2014-08-15 15:00:00,21.85,21.86,21.79,21.8,76300.0,18.1738,18.1821,18.1239,18.1322,76300.0
2014-08-15 15:30:00,21.8,21.89,21.79,21.87,188000.0,18.1322,18.207,18.1239,18.1904,188000.0
2014-08-18 09:30:00,21.9,22.07,21.9,22.0,133500.0,18.2153,18.3567,18.2153,18.2985,133500.0
2014-08-18 10:00:00,22.0,22.03,21.98,22.01,33100.0,18.2985,18.3235,18.2819,18.3068,33100.0
2014-08-18 10:30:00,22.02,22.04,22.0,22.03,37600.0,18.3152,18.3318,18.2985,18.3235,37600.0
2014-08-18 11:00:00,22.04,22.04,22.01,22.03,35000.0,18.3318,18.3318,18.3068,18.3235,35000.0
2014-08-18 11:30:00,22.04,22.04,22.02,22.03,36100.0,18.3318,18.3318,18.3152,18.3235,36100.0
2014-08-18 12:00:00,22.03,22.04,22.01,22.01,61200.0,18.3235,18.3318,18.3068,18.3068,61200.0
2014-08-18 12:30:00,22.01,22.04,22.0,22.04,167900.0,18.3068,18.3318,18.2985,18.3318,167900.0
2014-08-18 13:00:00,22.04,22.06,22.02,22.02,66800.0,18.3318,18.3484,18.3152,18.3152,66800.0
2014-08-18 13:30:00,22.02,22.03,21.99,21.99,42700.0,18.3152,18.3235,18.2902,18.2902,42700.0
2014-08-18 14:00:00,21.99,22.01,21.98,22.0,62400.0,18.2902,18.3068,18.2819,18.2985,62400.0
2014-08-18 14:30:00,22.0,22.01,21.96,21.98,33800.0,18.2985,18.3068,18.2652,18.2819,33800.0
2014-08-18 15:00:00,21.98,22.02,21.97,22.0,79000.0,18.2819,18.3152,18.2736,18.2985,79000.0
2014-08-18 15:30:00,22.0,22.01,21.98,21.99,221900.0,18.2985,18.3068,18.2819,18.2902,221900.0
2014-08-19 09:30:00,22.05,22.1,22.04,22.05,68600.0,18.3401,18.3817,18.3318,18.3401,68600.0
2014-08-19 10:00:00,22.05,22.08,22.02,22.04,87400.0,18.3401,18.3651,18.3152,18.3318,87400.0
2014-08-19 10:30:00,22.03,22.05,22.01,22.02,46000.0,18.3235,18.3401,18.3068,18.3152,46000.0
2014-08-19 11:00:00,22.02,22.05,22.02,22.02,27300.0,18.3152,18.3401,18.3152,18.3152,27300.0
2014-08-19 11:30:00,22.03,22.04,22.02,22.04,33500.0,18.3235,18.3318,18.3152,18.3318,33500.0
2014-08-19 12:00:00,22.04,22.04,22.02,22.04,47500.0,18.3318,18.3318,18.3152,18.3318,47500.0
2014-08-19 12:30:00,22.04,22.04,22.03,22.03,14100.0,18.3318,18.3318,18.3235,18.3235,14100.0
2014-08-19 13:00:00,22.04,22.04,21.98,21.99,38500.0,18.3318,18.3318,18.2819,18.2902,38500.0
2014-08-19 13:30:00,21.98,21.99,21.93,21.94,46000.0,18.2819,18.2902,18.2403,18.2486,46000.0
2014-08-19 14:00:00,21.94,21.98,21.94,21.97,45600.0,18.2486,18.2819,18.2486,18.2736,45600.0
2014-08-19 14:30:00,21.98,21.98,21.95,21.95,28700.0,18.2819,18.2819,18.2569,18.2569,28700.0
2014-08-19 15:00:00,21.96,21.96,21.93,21.93,58800.0,18.2652,18.2652,18.2403,18.2403,58800.0
2014-08-19 15:30:00,21.93,21.97,21.92,21.95,188300.0,18.2403,18.2736,18.232,18.2569,188300.0
2014-08-20 09:30:00,21.92,21.93,21.86,21.9,40800.0,18.232,18.2403,18.1821,18.2153,40800.0
2014-08-20 10:00:00,21.9,22.0,21.89,22.0,46200.0,18.2153,18.2985,18.207,18.2985,46200.0
2014-08-20 10:30:00,22.0,22.0,21.9,21.95,74100.0,18.2985,18.2985,18.2153,18.2569,74100.0
2014-08-20 11:00:00,21.95,21.97,21.94,21.97,18700.0,18.2569,18.2736,18.2486,18.2736,18700.0
2014-08-20 11:30:00,21.97,21.98,21.95,21.96,27200.0,18.2736,18.2819,18.2569,18.2652,27200.0
2014-08-20 12:00:00,21.96,21.97,21.95,21.97,18900.0,18.2652,18.2736,18.2569,18.2736,18900.0
2014-08-20 12:30:00,21.97,21.97,21.95,21.96,17500.0,18.2736,18.2736,18.2569,18.2652,17500.0
2014-08-20 13:00:00,21.96,22.0,21.96,21.98,17400.0,18.2652,18.2985,18.2652,18.2819,17400.0
2014-08-20 13:30:00,21.98,21.99,21.96,21.97,15700.0,18.2819,18.2902,18.2652,18.2736,15700.0
2014-08-20 14:00:00,21.96,21.97,21.9,21.93,41200.0,18.2652,18.2736,18.2153,18.2403,41200.0
2014-08-20 14:30:00,21.93,21.98,21.93,21.98,31200.0,18.2403,18.2819,18.2403,18.2819,31200.0
2014-08-20 15:00:00,21.98,21.99,21.97,21.99,59300.0,18.2819,18.2902,18.2736,18.2902,59300.0
2014-08-20 15:30:00,21.99,22.01,21.97,21.98,151800.0,18.2902,18.3068,18.2736,18.2819,151800.0
2014-08-21 09:30:00,21.95,21.96,21.89,21.9,29300.0,18.2569,18.2652,18.207,18.2153,29300.0
2014-08-21 10:00:00,21.91,21.92,21.84,21.92,31100.0,18.2237,18.232,18.1654,18.232,31100.0
2014-08-21 10:30:00,21.92,21.97,21.92,21.95,26500.0,18.232,18.2736,18.232,18.2569,26500.0
2014-08-21 11:00:00,21.95,21.98,21.93,21.95,53200.0,18.2569,18.2819,18.2403,18.2569,53200.0
2014-08-21 11:30:00,21.95,21.98,21.94,21.94,34900.0,18.2569,18.2819,18.2486,18.2486,34900.0
2014-08-21 12:00:00,21.94,21.96,21.92,21.93,35200.0,18.2486,18.2652,18.232,18.2403,35200.0
2014-08-21 12:30:00,21.93,21.94,21.91,21.92,25400.0,18.2403,18.2486,18.2237,18.232,25400.0
2014-08-21 13:00:00,21.92,21.93,21.9,21.9,46300.0,18.232,18.2403,18.2153,18.2153,46300.0
2014-08-21 13:30:00,21.91,21.91,21.87,21.88,84100.0,18.2237,18.2237,18.1904,18.1987,84100.0
2014-08-21 14:00:00,21.89,21.89,21.84,21.88,67500.0,18.207,18.207,18.1654,18.1987,67500.0
2014-08-21 14:30:00,21.88,21.91,21.88,21.91,23000.0,18.1987,18.2237,18.1987,18.2237,23000.0
2014-08-21 15:00:00,21.91,21.94,21.91,21.94,34700.0,18.2237,18.2486,18.2237,18.2486,34700.0
2014-08-21 15:30:00,21.94,21.97,21.93,21.96,90500.0,18.2486,18.2736,18.2403,18.2652,90500.0
2014-08-22 09:30:00,21.95,21.97,21.89,21.95,25800.0,18.2569,18.2736,18.207,18.2569,25800.0
2014-08-22 10:00:00,21.95,21.99,21.92,21.96,33600.0,18.2569,18.2902,18.232,18.2652,33600.0
2014-08-22 10:30:00,21.96,22.0,21.96,21.96,54500.0,18.2652,18.2985,18.2652,18.2652,54500.0
2014-08-22 11:00:00,21.96,22.01,21.94,22.01,56500.0,18.2652,18.3068,18.2486,18.3068,56500.0
2014-08-22 11:30:00,22.01,22.04,22.0,22.04,24400.0,18.3068,18.3318,18.2985,18.3318,24400.0
2014-08-22 12:00:00,22.04,22.05,22.03,22.05,32000.0,18.3318,18.3401,18.3235,18.3401,32000.0
2014-08-22 12:30:00,22.04,22.05,22.04,22.05,19700.0,18.3318,18.3401,18.3318,18.3401,19700.0
2014-08-22 13:00:00,22.05,22.05,22.03,22.04,22600.0,18.3401,18.3401,18.3235,18.3318,22600.0
2014-08-22 13:30:00,22.04,22.05,22.01,22.01,29900.0,18.3318,18.3401,18.3068,18.3068,29900.0
2014-08-22 14:00:00,22.01,22.05,22.01,22.05,32200.0,18.3068,18.3401,18.3068,18.3401,32200.0
2014-08-22 14:30:00,22.05,22.06,22.03,22.05,34700.0,18.3401,18.3484,18.3235,18.3401,34700.0
2014-08-22 15:00:00,22.04,22.06,22.04,22.05,51200.0,18.3318,18.3484,18.3318,18.3401,51200.0
2014-08-22 15:30:00,22.05,22.08,22.03,22.04,121600.0,18.3401,18.3651,18.3235,18.3318,121600.0
2014-08-25 09:30:00,22.1,22.1,21.99,22.04,25600.0,18.3817,18.3817,18.2902,18.3318,25600.0
2014-08-25 10:00:00,22.03,22.06,22.0,22.0,45800.0,18.3235,18.3484,18.2985,18.2985,45800.0
2014-08-25 10:30:00,21.99,22.02,21.98,22.0,46500.0,18.2902,18.3152,18.2819,18.2985,46500.0
2014-08-25 11:00:00,22.01,22.02,22.0,22.02,15800.0,18.3068,18.3152,18.2985,18.3152,15800.0
2014-08-25 11:30:00,22.03,22.03,22.02,22.03,14100.0,18.3235,18.3235,18.3152,18.3235,14100.0
2014-08-25 12:00:00,22.03,22.04,21.98,21.98,16500.0,18.3235,18.3318,18.2819,18.2819,16500.0
2014-08-25 12:30:00,21.98,22.0,21.98,21.98,14200.0,18.2819,18.2985,18.2819,18.2819,14200.0
2014-08-25 13:00:00,21.98,22.01,21.96,22.0,16000.0,18.2819,18.3068,18.2652,18.2985,16000.0
2014-08-25 13:30:00,22.0,22.0,21.92,21.92,102700.0,18.2985,18.2985,18.232,18.232,102700.0
2014-08-25 14:00:00,21.92,21.93,21.8,21.82,142200.0,18.232,18.2403,18.1322,18.1488,142200.0
2014-08-25 14:30:00,21.82,21.83,21.8,21.83,81800.0,18.1488,18.1571,18.1322,18.1571,81800.0
2014-08-25 15:00:00,21.82,21.85,21.8,21.81,104000.0,18.1488,18.1738,18.1322,18.1405,104000.0
2014-08-25 15:30:00,21.81,21.86,21.8,21.85,153300.0,18.1405,18.1821,18.1322,18.1738,153300.0
2014-08-26 09:30:00,21.84,22.01,21.84,21.96,47300.0,18.1654,18.3068,18.1654,18.2652,47300.0
2014-08-26 10:00:00,21.96,21.96,21.87,21.92,46300.0,18.2652,18.2652,18.1904,18.232,46300.0
2014-08-26 10:30:00,21.92,22.01,21.91,22.01,41800.0,18.232,18.3068,18.2237,18.3068,41800.0
2014-08-26 11:00:00,22.01,22.02,21.97,22.02,49000.0,18.3068,18.3152,18.2736,18.3152,49000.0
2014-08-26 11:30:00,22.02,22.04,22.0,22.04,33300.0,18.3152,18.3318,18.2985,18.3318,33300.0
2014-08-26 12:00:00,22.04,22.04,22.0,22.03,36800.0,18.3318,18.3318,18.2985,18.3235,36800.0
2014-08-26 12:30:00,22.03,22.04,22.03,22.04,19400.0,18.3235,18.3318,18.3235,18.3318,19400.0
2014-08-26 13:00:00,22.04,22.07,22.03,22.07,30600.0,18.3318,18.3567,18.3235,18.3567,30600.0
2014-08-26 13:30:00,22.07,22.11,22.06,22.11,82600.0,18.3567,18.39,18.3484,18.39,82600.0
2014-08-26 14:00:00,22.11,22.14,22.1,22.14,35700.0,18.39,18.415,18.3817,18.415,35700.0
2014-08-26 14:30:00,22.14,22.14,22.1,22.11,54400.0,18.415,18.415,18.3817,18.39,54400.0
2014-08-26 15:00:00,22.11,22.11,22.07,22.07,29500.0,18.39,18.39,18.3567,18.3567,29500.0
2014-08-26 15:30:00,22.07,22.1,22.06,22.07,163300.0,18.3567,18.3817,18.3484,18.3567,163300.0
2014-08-27 09:30:00,22.04,22.09,22.03,22.03,33500.0,18.3318,18.3734,18.3235,18.3235,33500.0
2014-08-27 10:00:00,22.03,22.1,21.98,22.07,43100.0,18.3235,18.3817,18.2819,18.3567,43100.0
2014-08-27 10:30:00,22.08,22.08,22.05,22.06,56000.0,18.3651,18.3651,18.3401,18.3484,56000.0
2014-08-27 11:00:00,22.06,22.07,22.03,22.03,17100.0,18.3484,18.3567,18.3235,18.3235,17100.0
2014-08-27 11:30:00,22.03,22.04,22.02,22.04,25200.0,18.3235,18.3318,18.3152,18.3318,25200.0
2014-08-27 12:00:00,22.04,22.09,22.04,22.08,59100.0,18.3318,18.3734,18.3318,18.3651,59100.0
2014-08-27 12:30:00,22.08,22.09,22.06,22.07,18400.0,18.3651,18.3734,18.3484,18.3567,18400.0
2014-08-27 13:00:00,22.06,22.07,22.03,22.04,32400.0,18.3484,18.3567,18.3235,18.3318,32400.0
2014-08-27 13:30:00,22.05,22.07,22.04,22.06,15000.0,18.3401,18.3567,18.3318,18.3484,15000.0
2014-08-27 14:00:00,22.06,22.09,22.05,22.08,22700.0,18.3484,18.3734,18.3401,18.3651,22700.0
2014-08-27 14:30:00,22.08,22.09,22.05,22.05,43600.0,18.3651,18.3734,18.3401,18.3401,43600.0
2014-08-27 15:00:00,22.04,22.04,21.99,22.0,74100.0,18.3318,18.3318,18.2902,18.2985,74100.0
2014-08-27 15:30:00,22.0,22.03,22.0,22.02,196500.0,18.2985,18.3235,18.2985,18.3152,196500.0
2014-08-28 09:30:00,21.99,22.06,21.91,22.03,868000.0,18.2902,18.3484,18.2237,18.3235,868000.0
2014-08-28 10:00:00,22.03,22.05,22.02,22.05,52800.0,18.3235,18.3401,18.3152,18.3401,52800.0
2014-08-28 10:30:00,22.04,22.07,21.86,21.87,76400.0,18.3318,18.3567,18.1821,18.1904,76400.0
2014-08-28 11:00:00,21.88,22.14,21.87,22.14,140300.0,18.1987,18.415,18.1904,18.415,140300.0
2014-08-28 11:30:00,22.14,22.17,22.13,22.17,30300.0,18.415,18.4399,18.4066,18.4399,30300.0
2014-08-28 12:00:00,22.16,22.17,22.09,22.12,36100.0,18.4316,18.4399,18.3734,18.3983,36100.0
2014-08-28 12:30:00,22.13,22.16,22.12,22.15,19200.0,18.4066,18.4316,18.3983,18.4233,19200.0
2014-08-28 13:00:00,22.16,22.16,22.15,22.15,13700.0,18.4316,18.4316,18.4233,18.4233,13700.0
2014-08-28 13:30:00,22.15,22.2,22.15,22.17,36700.0,18.4233,18.4649,18.4233,18.4399,36700.0
2014-08-28 14:00:00,22.17,22.18,22.15,22.18,33600.0,18.4399,18.4482,18.4233,18.4482,33600.0
2014-08-28 14:30:00,22.18,22.19,22.15,22.15,31900.0,18.4482,18.4566,18.4233,18.4233,31900.0
2014-08-28 15:00:00,22.16,22.16,22.13,22.15,19500.0,18.4316,18.4316,18.4066,18.4233,19500.0
2014-08-28 15:30:00,22.15,22.16,22.1,22.13,104100.0,18.4233,18.4316,18.3817,18.4066,104100.0
2014-08-29 09:30:00,22.19,22.22,22.06,22.09,56200.0,18.4566,18.4815,18.3484,18.3734,56200.0
2014-08-29 10:00:00,22.1,22.1,22.02,22.05,66600.0,18.3817,18.3817,18.3152,18.3401,66600.0
2014-08-29 10:30:00,22.05,22.11,22.05,22.11,19800.0,18.3401,18.39,18.3401,18.39,19800.0
2014-08-29 11:00:00,22.12,22.16,22.12,22.16,25800.0,18.3983,18.4316,18.3983,18.4316,25800.0
2014-08-29 11:30:00,22.16,22.2,22.16,22.2,40400.0,18.4316,18.4649,18.4316,18.4649,40400.0
2014-08-29 12:00:00,22.2,22.2,22.15,22.15,24600.0,18.4649,18.4649,18.4233,18.4233,24600.0
2014-08-29 12:30:00,22.15,22.15,22.13,22.15,18700.0,18.4233,18.4233,18.4066,18.4233,18700.0
2014-08-29 13:00:00,22.15,22.16,22.13,22.15,30200.0,18.4233,18.4316,18.4066,18.4233,30200.0
2014-08-29 13:30:00,22.14,22.17,22.12,22.15,65100.0,18.415,18.4399,18.3983,18.4233,65100.0
2014-08-29 14:00:00,22.16,22.19,22.14,22.18,19200.0,18.4316,18.4566,18.415,18.4482,19200.0
2014-08-29 14:30:00,22.18,22.19,22.14,22.14,27000.0,18.4482,18.4566,18.415,18.415,27000.0
2014-08-29 15:00:00,22.14,22.16,22.12,22.13,38500.0,18.415,18.4316,18.3983,18.4066,38500.0
2014-08-29 15:30:00,22.14,22.17,22.14,22.16,158500.0,18.415,18.4399,18.415,18.4316,158500.0
2014-09-02 09:30:00,22.17,22.3,22.17,22.24,131400.0,18.4399,18.548,18.4399,18.4981,131400.0
2014-09-02 10:00:00,22.24,22.3,22.18,22.24,97600.0,18.4981,18.548,18.4482,18.4981,97600.0
2014-09-02 10:30:00,22.24,22.25,22.2,22.24,79600.0,18.4981,18.5065,18.4649,18.4981,79600.0
2014-09-02 11:00:00,22.24,22.28,22.23,22.27,104900.0,18.4981,18.5314,18.4898,18.5231,104900.0
2014-09-02 11:30:00,22.27,22.3,22.25,22.27,120200.0,18.5231,18.548,18.5065,18.5231,120200.0
2014-09-02 12:00:00,22.27,22.32,22.27,22.3,75500.0,18.5231,18.5647,18.5231,18.548,75500.0
2014-09-02 12:30:00,22.3,22.3,22.25,22.27,110400.0,18.548,18.548,18.5065,18.5231,110400.0
2014-09-02 13:00:00,22.26,22.31,22.26,22.29,56200.0,18.5148,18.5564,18.5148,18.5397,56200.0
2014-09-02 13:30:00,22.29,22.32,22.28,22.32,145400.0,18.5397,18.5647,18.5314,18.5647,145400.0
2014-09-02 14:00:00,22.32,22.36,22.3,22.31,259300.0,18.5647,18.5979,18.548,18.5564,259300.0
2014-09-02 14:30:00,22.3,22.33,22.28,22.3,99700.0,18.548,18.573,18.5314,18.548,99700.0
2014-09-02 15:00:00,22.3,22.3,22.26,22.28,63200.0,18.548,18.548,18.5148,18.5314,63200.0
2014-09-02 15:30:00,22.28,22.35,22.27,22.33,197600.0,18.5314,18.5896,18.5231,18.573,197600.0
2014-09-03 09:30:00,22.4,22.49,22.37,22.49,67900.0,18.6312,18.7061,18.6063,18.7061,67900.0
2014-09-03 10:00:00,22.48,22.48,22.41,22.43,77900.0,18.6978,18.6978,18.6395,18.6562,77900.0
2014-09-03 10:30:00,22.43,22.43,22.39,22.4,94800.0,18.6562,18.6562,18.6229,18.6312,94800.0
2014-09-03 11:00:00,22.41,22.41,22.35,22.35,51400.0,18.6395,18.6395,18.5896,18.5896,51400.0
2014-09-03 11:30:00,22.35,22.41,22.34,22.4,129000.0,18.5896,18.6395,18.5813,18.6312,129000.0
2014-09-03 12:00:00,22.4,22.42,22.38,22.4,38600.0,18.6312,18.6479,18.6146,18.6312,38600.0
2014-09-03 12:30:00,22.4,22.41,22.4,22.4,16000.0,18.6312,18.6395,18.6312,18.6312,16000.0
2014-09-03 13:00:00,22.41,22.41,22.39,22.4,28400.0,18.6395,18.6395,18.6229,18.6312,28400.0
2014-09-03 13:30:00,22.4,22.4,22.35,22.35,81700.0,18.6312,18.6312,18.5896,18.5896,81700.0
2014-09-03 14:00:00,22.36,22.36,22.29,22.3,49400.0,18.5979,18.5979,18.5397,18.548,49400.0
2014-09-03 14:30:00,22.31,22.31,22.27,22.28,31100.0,18.5564,18.5564,18.5231,18.5314,31100.0
2014-09-03 15:00:00,22.28,22.3,22.27,22.3,33500.0,18.5314,18.548,18.5231,18.548,33500.0
2014-09-03 15:30:00,22.3,22.3,22.26,22.28,104300.0,18.548,18.548,18.5148,18.5314,104300.0
2014-09-04 09:30:00,22.32,22.36,22.3,22.35,34600.0,18.5647,18.5979,18.548,18.5896,34600.0
2014-09-04 10:00:00,22.34,22.42,22.31,22.39,240600.0,18.5813,18.6479,18.5564,18.6229,240600.0
2014-09-04 10:30:00,22.39,22.4,22.34,22.34,61600.0,18.6229,18.6312,18.5813,18.5813,61600.0
2014-09-04 11:00:00,22.34,22.38,22.27,22.27,187300.0,18.5813,18.6146,18.5231,18.5231,187300.0
2014-09-04 11:30:00,22.27,22.31,22.23,22.3,171000.0,18.5231,18.5564,18.4898,18.548,171000.0
2014-09-04 12:00:00,22.29,22.3,22.21,22.21,62700.0,18.5397,18.548,18.4732,18.4732,62700.0
2014-09-04 12:30:00,22.21,22.22,22.16,22.17,92000.0,18.4732,18.4815,18.4316,18.4399,92000.0
2014-09-04 13:00:00,22.17,22.17,22.16,22.17,13700.0,18.4399,18.4399,18.4316,18.4399,13700.0
2014-09-04 13:30:00,22.17,22.17,22.12,22.12,42300.0,18.4399,18.4399,18.3983,18.3983,42300.0
2014-09-04 14:00:00,22.12,22.12,22.07,22.09,54700.0,18.3983,18.3983,18.3567,18.3734,54700.0
2014-09-04 14:30:00,22.09,22.1,22.05,22.05,47100.0,18.3734,18.3817,18.3401,18.3401,47100.0
2014-09-04 15:00:00,22.05,22.06,22.0,22.05,83500.0,18.3401,18.3484,18.2985,18.3401,83500.0
2014-09-04 15:30:00,22.05,22.1,22.02,22.08,158700.0,18.3401,18.3817,18.3152,18.3651,158700.0
2014-09-05 09:30:00,21.96,22.04,21.83,22.02,103700.0,18.2652,18.3318,18.1571,18.3152,103700.0
2014-09-05 10:00:00,22.01,22.04,21.98,21.99,96900.0,18.3068,18.3318,18.2819,18.2902,96900.0
2014-09-05 10:30:00,21.99,22.0,21.98,22.0,62300.0,18.2902,18.2985,18.2819,18.2985,62300.0
2014-09-05 11:00:00,21.99,22.0,21.91,21.94,99700.0,18.2902,18.2985,18.2237,18.2486,99700.0
2014-09-05 11:30:00,21.95,21.98,21.94,21.98,103900.0,18.2569,18.2819,18.2486,18.2819,103900.0
2014-09-05 12:00:00,21.98,21.98,21.84,21.84,189800.0,18.2819,18.2819,18.1654,18.1654,189800.0
2014-09-05 12:30:00,21.84,21.91,21.84,21.9,79800.0,18.1654,18.2237,18.1654,18.2153,79800.0
2014-09-05 13:00:00,21.9,21.96,21.9,21.95,47700.0,18.2153,18.2652,18.2153,18.2569,47700.0
2014-09-05 13:30:00,21.95,21.96,21.93,21.95,42700.0,18.2569,18.2652,18.2403,18.2569,42700.0
2014-09-05 14:00:00,21.95,21.98,21.95,21.98,28800.0,18.2569,18.2819,18.2569,18.2819,28800.0
2014-09-05 14:30:00,21.98,21.99,21.94,21.95,42500.0,18.2819,18.2902,18.2486,18.2569,42500.0
2014-09-05 15:00:00,21.95,22.0,21.94,21.96,45500.0,18.2569,18.2985,18.2486,18.2652,45500.0
2014-09-05 15:30:00,21.96,21.98,21.94,21.95,188200.0,18.2652,18.2819,18.2486,18.2569,188200.0
2014-09-08 09:30:00,21.89,22.04,21.82,21.91,47700.0,18.207,18.3318,18.1488,18.2237,47700.0
2014-09-08 10:00:00,21.92,21.96,21.81,21.83,46200.0,18.232,18.2652,18.1405,18.1571,46200.0
2014-09-08 10:30:00,21.82,21.82,21.78,21.82,78800.0,18.1488,18.1488,18.1155,18.1488,78800.0
2014-09-08 11:00:00,21.82,21.82,21.77,21.8,55300.0,18.1488,18.1488,18.1072,18.1322,55300.0
2014-09-08 11:30:00,21.79,21.81,21.73,21.74,54300.0,18.1239,18.1405,18.0739,18.0823,54300.0
2014-09-08 12:00:00,21.74,21.81,21.74,21.8,20900.0,18.0823,18.1405,18.0823,18.1322,20900.0
2014-09-08 12:30:00,21.8,21.8,21.78,21.8,17100.0,18.1322,18.1322,18.1155,18.1322,17100.0
2014-09-08 13:00:00,21.8,21.8,21.68,21.74,76700.0,18.1322,18.1322,18.0324,18.0823,76700.0
2014-09-08 13:30:00,21.74,21.75,21.71,21.75,28000.0,18.0823,18.0906,18.0573,18.0906,28000.0
2014-09-08 14:00:00,21.75,21.78,21.71,21.72,128600.0,18.0906,18.1155,18.0573,18.0656,128600.0
2014-09-08 14:30:00,21.72,21.75,21.69,21.73,50600.0,18.0656,18.0906,18.0407,18.0739,50600.0
2014-09-08 15:00:00,21.73,21.75,21.69,21.69,313500.0,18.0739,18.0906,18.0407,18.0407,313500.0
2014-09-08 15:30:00,21.7,21.72,21.66,21.71,516900.0,18.049,18.0656,18.0157,18.0573,516900.0
2014-09-09 09:30:00,21.71,21.77,21.59,21.59,76600.0,18.0573,18.1072,17.9575,17.9575,76600.0
2014-09-09 10:00:00,21.59,21.66,21.53,21.63,77700.0,17.9575,18.0157,17.9076,17.9908,77700.0
2014-09-09 10:30:00,21.62,21.64,21.57,21.63,61100.0,17.9825,17.9991,17.9409,17.9908,61100.0
2014-09-09 11:00:00,21.63,21.65,21.62,21.63,61400.0,17.9908,18.0074,17.9825,17.9908,61400.0
2014-09-09 11:30:00,21.63,21.64,21.59,21.59,380600.0,17.9908,17.9991,17.9575,17.9575,380600.0
2014-09-09 12:00:00,21.6,21.62,21.58,21.62,66300.0,17.9658,17.9825,17.9492,17.9825,66300.0
2014-09-09 12:30:00,21.62,21.62,21.57,21.57,47800.0,17.9825,17.9825,17.9409,17.9409,47800.0
2014-09-09 13:00:00,21.58,21.61,21.57,21.6,36200.0,17.9492,17.9741,17.9409,17.9658,36200.0
2014-09-09 13:30:00,21.59,21.6,21.54,21.59,132800.0,17.9575,17.9658,17.9159,17.9575,132800.0
2014-09-09 14:00:00,21.58,21.59,21.52,21.54,62700.0,17.9492,17.9575,17.8993,17.9159,62700.0
2014-09-09 14:30:00,21.54,21.6,21.54,21.6,39100.0,17.9159,17.9658,17.9159,17.9658,39100.0
2014-09-09 15:00:00,21.6,21.6,21.56,21.6,44400.0,17.9658,17.9658,17.9325,17.9658,44400.0
2014-09-09 15:30:00,21.6,21.61,21.54,21.55,473700.0,17.9658,17.9741,17.9159,17.9242,473700.0
2014-09-10 09:30:00,21.66,21.7,21.54,21.65,152400.0,18.0157,18.049,17.9159,18.0074,152400.0
2014-09-10 10:00:00,21.64,21.79,21.61,21.79,918400.0,17.9991,18.1239,17.9741,18.1239,918400.0
2014-09-10 10:30:00,21.79,21.81,21.72,21.8,57000.0,18.1239,18.1405,18.0656,18.1322,57000.0
2014-09-10 11:00:00,21.8,21.8,21.72,21.76,69800.0,18.1322,18.1322,18.0656,18.0989,69800.0
2014-09-10 11:30:00,21.76,21.76,21.69,21.72,49900.0,18.0989,18.0989,18.0407,18.0656,49900.0
2014-09-10 12:00:00,21.71,21.73,21.66,21.72,54200.0,18.0573,18.0739,18.0157,18.0656,54200.0
2014-09-10 12:30:00,21.73,21.76,21.68,21.68,26400.0,18.0739,18.0989,18.0324,18.0324,26400.0
2014-09-10 13:00:00,21.69,21.77,21.68,21.71,57500.0,18.0407,18.1072,18.0324,18.0573,57500.0
2014-09-10 13:30:00,21.71,21.77,21.71,21.74,33800.0,18.0573,18.1072,18.0573,18.0823,33800.0
2014-09-10 14:00:00,21.75,21.76,21.72,21.73,49100.0,18.0906,18.0989,18.0656,18.0739,49100.0
2014-09-10 14:30:00,21.73,21.73,21.64,21.64,77600.0,18.0739,18.0739,17.9991,17.9991,77600.0
2014-09-10 15:00:00,21.64,21.7,21.64,21.68,94200.0,17.9991,18.049,17.9991,18.0324,94200.0
2014-09-10 15:30:00,21.68,21.69,21.65,21.67,211400.0,18.0324,18.0407,18.0074,18.024,211400.0
2014-09-11 09:30:00,21.56,21.73,21.42,21.71,110800.0,18.0068,18.1488,17.8899,18.1321,110800.0
2014-09-11 10:00:00,21.71,21.71,21.59,21.59,84900.0,18.1321,18.1321,18.0318,18.0318,84900.0
2014-09-11 10:30:00,21.59,21.59,21.51,21.54,42800.0,18.0318,18.0318,17.965,17.9901,42800.0
2014-09-11 11:00:00,21.55,21.61,21.54,21.6,42400.0,17.9984,18.0485,17.9901,18.0402,42400.0
2014-09-11 11:30:00,21.61,21.62,21.59,21.59,23500.0,18.0485,18.0569,18.0318,18.0318,23500.0
2014-09-11 12:00:00,21.59,21.63,21.59,21.62,39300.0,18.0318,18.0652,18.0318,18.0569,39300.0
2014-09-11 12:30:00,21.63,21.64,21.6,21.6,19500.0,18.0652,18.0736,18.0402,18.0402,19500.0
2014-09-11 13:00:00,21.61,21.64,21.6,21.6,38600.0,18.0485,18.0736,18.0402,18.0402,38600.0
2014-09-11 13:30:00,21.6,21.62,21.6,21.62,44400.0,18.0402,18.0569,18.0402,18.0569,44400.0
2014-09-11 14:00:00,21.62,21.68,21.61,21.67,49800.0,18.0569,18.107,18.0485,18.0987,49800.0
2014-09-11 14:30:00,21.67,21.69,21.66,21.69,42600.0,18.0987,18.1154,18.0903,18.1154,42600.0
2014-09-11 15:00:00,21.69,21.72,21.69,21.72,47400.0,18.1154,18.1404,18.1154,18.1404,47400.0
2014-09-11 15:30:00,21.72,21.78,21.7,21.73,264500.0,18.1404,18.1905,18.1237,18.1488,264500.0
2014-09-12 09:30:00,21.78,21.94,21.75,21.76,68100.0,18.1905,18.3242,18.1655,18.1738,68100.0
2014-09-12 10:00:00,21.76,21.8,21.72,21.78,43000.0,18.1738,18.2072,18.1404,18.1905,43000.0
2014-09-12 10:30:00,21.78,21.84,21.77,21.82,47700.0,18.1905,18.2406,18.1822,18.2239,47700.0
2014-09-12 11:00:00,21.82,21.87,21.81,21.86,104200.0,18.2239,18.2657,18.2156,18.2573,104200.0
2014-09-12 11:30:00,21.85,21.86,21.8,21.82,62600.0,18.249,18.2573,18.2072,18.2239,62600.0
2014-09-12 12:00:00,21.81,21.82,21.78,21.79,30900.0,18.2156,18.2239,18.1905,18.1989,30900.0
2014-09-12 12:30:00,21.79,21.79,21.74,21.76,22300.0,18.1989,18.1989,18.1571,18.1738,22300.0
2014-09-12 13:00:00,21.76,21.77,21.71,21.73,36200.0,18.1738,18.1822,18.1321,18.1488,36200.0
2014-09-12 13:30:00,21.74,21.75,21.7,21.72,49100.0,18.1571,18.1655,18.1237,18.1404,49100.0
2014-09-12 14:00:00,21.71,21.76,21.71,21.74,33000.0,18.1321,18.1738,18.1321,18.1571,33000.0
2014-09-12 14:30:00,21.73,21.75,21.72,21.73,49300.0,18.1488,18.1655,18.1404,18.1488,49300.0
2014-09-12 15:00:00,21.73,21.82,21.73,21.8,92600.0,18.1488,18.2239,18.1488,18.2072,92600.0
2014-09-12 15:30:00,21.8,21.82,21.77,21.81,248300.0,18.2072,18.2239,18.1822,18.2156,248300.0
2014-09-15 09:30:00,21.78,21.81,21.71,21.75,40400.0,18.1905,18.2156,18.1321,18.1655,40400.0
2014-09-15 10:00:00,21.74,21.74,21.61,21.65,88300.0,18.1571,18.1571,18.0485,18.082,88300.0
2014-09-15 10:30:00,21.65,21.7,21.63,21.65,71700.0,18.082,18.1237,18.0652,18.082,71700.0
2014-09-15 11:00:00,21.65,21.66,21.62,21.63,24200.0,18.082,18.0903,18.0569,18.0652,24200.0
2014-09-15 11:30:00,21.63,21.66,21.61,21.62,42500.0,18.0652,18.0903,18.0485,18.0569,42500.0
2014-09-15 12:00:00,21.62,21.62,21.57,21.6,38500.0,18.0569,18.0569,18.0151,18.0402,38500.0
2014-09-15 12:30:00,21.61,21.61,21.57,21.59,63100.0,18.0485,18.0485,18.0151,18.0318,63100.0
2014-09-15 13:00:00,21.59,21.65,21.58,21.63,51500.0,18.0318,18.082,18.0235,18.0652,51500.0
2014-09-15 13:30:00,21.63,21.64,21.48,21.48,182600.0,18.0652,18.0736,17.94,17.94,182600.0
2014-09-15 14:00:00,21.48,21.55,21.45,21.55,186500.0,17.94,17.9984,17.9149,17.9984,186500.0
2014-09-15 14:30:00,21.55,21.59,21.55,21.55,28500.0,17.9984,18.0318,17.9984,17.9984,28500.0
2014-09-15 15:00:00,21.55,21.58,21.55,21.58,33000.0,17.9984,18.0235,17.9984,18.0235,33000.0
2014-09-15 15:30:00,21.58,21.63,21.56,21.58,181200.0,18.0235,18.0652,18.0068,18.0235,181200.0
2014-09-16 09:30:00,21.5,21.87,21.5,21.86,95000.0,17.9567,18.2657,17.9567,18.2573,95000.0
2014-09-16 10:00:00,21.87,21.93,21.81,21.81,101800.0,18.2657,18.3158,18.2156,18.2156,101800.0
2014-09-16 10:30:00,21.81,21.83,21.71,21.71,115300.0,18.2156,18.2323,18.1321,18.1321,115300.0
2014-09-16 11:00:00,21.71,21.82,21.71,21.81,76200.0,18.1321,18.2239,18.1321,18.2156,76200.0
2014-09-16 11:30:00,21.82,21.89,21.8,21.87,63200.0,18.2239,18.2824,18.2072,18.2657,63200.0
2014-09-16 12:00:00,21.87,21.92,21.82,21.92,87600.0,18.2657,18.3075,18.2239,18.3075,87600.0
2014-09-16 12:30:00,21.91,21.95,21.91,21.94,47300.0,18.2991,18.3325,18.2991,18.3242,47300.0
2014-09-16 13:00:00,21.94,21.98,21.92,21.97,60300.0,18.3242,18.3576,18.3075,18.3492,60300.0
2014-09-16 13:30:00,21.98,22.02,21.97,22.01,53000.0,18.3576,18.391,18.3492,18.3826,53000.0
2014-09-16 14:00:00,22.0,22.01,21.97,21.98,65400.0,18.3743,18.3826,18.3492,18.3576,65400.0
2014-09-16 14:30:00,21.98,21.99,21.88,21.88,66000.0,18.3576,18.3659,18.274,18.274,66000.0
2014-09-16 15:00:00,21.88,21.91,21.86,21.87,97900.0,18.274,18.2991,18.2573,18.2657,97900.0
2014-09-16 15:30:00,21.87,21.91,21.84,21.85,330100.0,18.2657,18.2991,18.2406,18.249,330100.0
2014-09-17 09:30:00,21.83,22.02,21.83,22.0,58800.0,18.2323,18.391,18.2323,18.3743,58800.0
2014-09-17 10:00:00,21.99,22.0,21.98,21.98,41200.0,18.3659,18.3743,18.3576,18.3576,41200.0
2014-09-17 10:30:00,21.98,21.99,21.92,21.92,70400.0,18.3576,18.3659,18.3075,18.3075,70400.0
2014-09-17 11:00:00,21.92,21.97,21.9,21.96,76300.0,18.3075,18.3492,18.2908,18.3409,76300.0
2014-09-17 11:30:00,21.97,21.97,21.91,21.93,65400.0,18.3492,18.3492,18.2991,18.3158,65400.0
2014-09-17 12:00:00,21.93,21.95,21.88,21.88,56100.0,18.3158,18.3325,18.274,18.274,56100.0
2014-09-17 12:30:00,21.88,21.9,21.85,21.89,63300.0,18.274,18.2908,18.249,18.2824,63300.0
2014-09-17 13:00:00,21.89,21.91,21.85,21.85,53100.0,18.2824,18.2991,18.249,18.249,53100.0
2014-09-17 13:30:00,21.86,21.88,21.84,21.88,58000.0,18.2573,18.274,18.2406,18.274,58000.0
2014-09-17 14:00:00,21.88,21.94,21.78,21.89,125500.0,18.274,18.3242,18.1905,18.2824,125500.0
2014-09-17 14:30:00,21.89,21.92,21.86,21.91,54800.0,18.2824,18.3075,18.2573,18.2991,54800.0
2014-09-17 15:00:00,21.91,21.97,21.91,21.93,49300.0,18.2991,18.3492,18.2991,18.3158,49300.0
2014-09-17 15:30:00,21.93,21.94,21.86,21.87,92700.0,18.3158,18.3242,18.2573,18.2657,92700.0
2014-09-18 09:30:00,21.97,21.97,21.85,21.95,26700.0,18.3492,18.3492,18.249,18.3325,26700.0
2014-09-18 10:00:00,21.95,21.97,21.94,21.95,17600.0,18.3325,18.3492,18.3242,18.3325,17600.0
2014-09-18 10:30:00,21.95,21.99,21.95,21.98,14200.0,18.3325,18.3659,18.3325,18.3576,14200.0
2014-09-18 11:00:00,21.99,21.99,21.97,21.98,16100.0,18.3659,18.3659,18.3492,18.3576,16100.0
2014-09-18 11:30:00,21.98,22.0,21.96,21.98,21800.0,18.3576,18.3743,18.3409,18.3576,21800.0
2014-09-18 12:00:00,21.99,22.0,21.98,21.98,12500.0,18.3659,18.3743,18.3576,18.3576,12500.0
2014-09-18 12:30:00,21.99,21.99,21.97,21.98,12800.0,18.3659,18.3659,18.3492,18.3576,12800.0
2014-09-18 13:00:00,21.98,21.99,21.96,21.98,21600.0,18.3576,18.3659,18.3409,18.3576,21600.0
2014-09-18 13:30:00,21.97,22.01,21.97,22.0,50300.0,18.3492,18.3826,18.3492,18.3743,50300.0
2014-09-18 14:00:00,22.0,22.02,21.98,22.01,33200.0,18.3743,18.391,18.3576,18.3826,33200.0
2014-09-18 14:30:00,22.0,22.0,21.96,21.96,23300.0,18.3743,18.3743,18.3409,18.3409,23300.0
2014-09-18 15:00:00,21.96,21.98,21.93,21.98,31300.0,18.3409,18.3576,18.3158,18.3576,31300.0
2014-09-18 15:30:00,21.98,21.98,21.91,21.92,106500.0,18.3576,18.3576,18.2991,18.3075,106500.0
2014-09-19 09:30:00,21.96,21.97,21.85,21.87,144600.0,18.3409,18.3492,18.249,18.2657,144600.0
2014-09-19 10:00:00,21.87,21.94,21.87,21.88,21200.0,18.2657,18.3242,18.2657,18.274,21200.0
2014-09-19 10:30:00,21.88,21.88,21.81,21.81,25400.0,18.274,18.274,18.2156,18.2156,25400.0
2014-09-19 11:00:00,21.81,21.82,21.76,21.78,21200.0,18.2156,18.2239,18.1738,18.1905,21200.0
2014-09-19 11:30:00,21.77,21.78,21.72,21.74,26600.0,18.1822,18.1905,18.1404,18.1571,26600.0
2014-09-19 12:00:00,21.74,21.74,21.7,21.71,21100.0,18.1571,18.1571,18.1237,18.1321,21100.0
2014-09-19 12:30:00,21.7,21.71,21.66,21.67,20100.0,18.1237,18.1321,18.0903,18.0987,20100.0
2014-09-19 13:00:00,21.68,21.68,21.63,21.66,25300.0,18.107,18.107,18.0652,18.0903,25300.0
2014-09-19 13:30:00,21.66,21.68,21.64,21.64,42400.0,18.0903,18.107,18.0736,18.0736,42400.0
2014-09-19 14:00:00,21.64,21.7,21.64,21.67,51300.0,18.0736,18.1237,18.0736,18.0987,51300.0
2014-09-19 14:30:00,21.67,21.7,21.66,21.7,78000.0,18.0987,18.1237,18.0903,18.1237,78000.0
2014-09-19 15:00:00,21.7,21.74,21.7,21.72,33400.0,18.1237,18.1571,18.1237,18.1404,33400.0
2014-09-19 15:30:00,21.71,21.75,21.69,21.69,177300.0,18.1321,18.1655,18.1154,18.1154,177300.0
2014-09-22 09:30:00,21.67,21.67,21.53,21.54,41500.0,18.0987,18.0987,17.9817,17.9901,41500.0
2014-09-22 10:00:00,21.54,21.6,21.52,21.53,32100.0,17.9901,18.0402,17.9734,17.9817,32100.0
2014-09-22 10:30:00,21.53,21.55,21.46,21.5,37400.0,17.9817,17.9984,17.9233,17.9567,37400.0
2014-09-22 11:00:00,21.5,21.56,21.48,21.52,74300.0,17.9567,18.0068,17.94,17.9734,74300.0
2014-09-22 11:30:00,21.53,21.57,21.49,21.51,54600.0,17.9817,18.0151,17.9483,17.965,54600.0
2014-09-22 12:00:00,21.51,21.53,21.47,21.5,57600.0,17.965,17.9817,17.9316,17.9567,57600.0
2014-09-22 12:30:00,21.51,21.51,21.47,21.48,36600.0,17.965,17.965,17.9316,17.94,36600.0
2014-09-22 13:00:00,21.48,21.54,21.45,21.53,89300.0,17.94,17.9901,17.9149,17.9817,89300.0
2014-09-22 13:30:00,21.53,21.54,21.48,21.48,18400.0,17.9817,17.9901,17.94,17.94,18400.0
2014-09-22 14:00:00,21.49,21.5,21.45,21.46,31700.0,17.9483,17.9567,17.9149,17.9233,31700.0
2014-09-22 14:30:00,21.46,21.48,21.45,21.46,29100.0,17.9233,17.94,17.9149,17.9233,29100.0
2014-09-22 15:00:00,21.47,21.48,21.43,21.48,52100.0,17.9316,17.94,17.8982,17.94,52100.0
2014-09-22 15:30:00,21.48,21.49,21.41,21.42,159800.0,17.94,17.9483,17.8815,17.8899,159800.0
2014-09-23 09:30:00,21.31,21.38,21.26,21.37,52500.0,17.798,17.8565,17.7562,17.8481,52500.0
2014-09-23 10:00:00,21.37,21.4,21.34,21.36,24300.0,17.8481,17.8732,17.823,17.8397,24300.0
2014-09-23 10:30:00,21.36,21.39,21.34,21.34,26200.0,17.8397,17.8648,17.823,17.823,26200.0
2014-09-23 11:00:00,21.36,21.39,21.33,21.35,18000.0,17.8397,17.8648,17.8147,17.8314,18000.0
2014-09-23 11:30:00,21.36,21.41,21.36,21.39,13500.0,17.8397,17.8815,17.8397,17.8648,13500.0
2014-09-23 12:00:00,21.4,21.4,21.34,21.34,15300.0,17.8732,17.8732,17.823,17.823,15300.0
2014-09-23 12:30:00,21.34,21.36,21.31,21.31,27000.0,17.823,17.8397,17.798,17.798,27000.0
2014-09-23 13:00:00,21.31,21.32,21.26,21.27,52100.0,17.798,17.8063,17.7562,17.7646,52100.0
2014-09-23 13:30:00,21.27,21.28,21.2,21.21,72300.0,17.7646,17.7729,17.7061,17.7145,72300.0
2014-09-23 14:00:00,21.21,21.22,21.16,21.17,87900.0,17.7145,17.7228,17.6727,17.6811,87900.0
2014-09-23 14:30:00,21.17,21.19,21.13,21.14,80800.0,17.6811,17.6978,17.6477,17.656,80800.0
2014-09-23 15:00:00,21.14,21.14,21.05,21.07,381200.0,17.656,17.656,17.5808,17.5975,381200.0
2014-09-23 15:30:00,21.07,21.12,21.04,21.12,386700.0,17.5975,17.6393,17.5725,17.6393,386700.0
2014-09-24 09:30:00,21.1,21.21,21.06,21.11,62400.0,17.6226,17.7145,17.5892,17.6309,62400.0
2014-09-24 10:00:00,21.12,21.13,21.06,21.09,141100.0,17.6393,17.6477,17.5892,17.6142,141100.0
2014-09-24 10:30:00,21.1,21.19,21.07,21.15,151900.0,17.6226,17.6978,17.5975,17.6644,151900.0
2014-09-24 11:00:00,21.15,21.28,21.13,21.26,136300.0,17.6644,17.7729,17.6477,17.7562,136300.0
2014-09-24 11:30:00,21.25,21.27,21.23,21.25,42900.0,17.7479,17.7646,17.7312,17.7479,42900.0
2014-09-24 12:00:00,21.25,21.26,21.23,21.25,38200.0,17.7479,17.7562,17.7312,17.7479,38200.0
2014-09-24 12:30:00,21.25,21.25,21.2,21.25,33700.0,17.7479,17.7479,17.7061,17.7479,33700.0
2014-09-24 13:00:00,21.25,21.28,21.25,21.27,34000.0,17.7479,17.7729,17.7479,17.7646,34000.0
2014-09-24 13:30:00,21.26,21.29,21.24,21.27,133500.0,17.7562,17.7813,17.7395,17.7646,133500.0
2014-09-24 14:00:00,21.27,21.32,21.27,21.31,52800.0,17.7646,17.8063,17.7646,17.798,52800.0
2014-09-24 14:30:00,21.3,21.31,21.29,21.3,37100.0,17.7896,17.798,17.7813,17.7896,37100.0
2014-09-24 15:00:00,21.3,21.32,21.28,21.3,144800.0,17.7896,17.8063,17.7729,17.7896,144800.0
2014-09-24 15:30:00,21.29,21.34,21.28,21.31,204100.0,17.7813,17.823,17.7729,17.798,204100.0
2014-09-25 09:30:00,21.27,21.27,21.12,21.18,95300.0,17.7646,17.7646,17.6393,17.6894,95300.0
2014-09-25 10:00:00,21.18,21.18,21.01,21.07,50800.0,17.6894,17.6894,17.5474,17.5975,50800.0
2014-09-25 10:30:00,21.07,21.11,21.01,21.1,76700.0,17.5975,17.6309,17.5474,17.6226,76700.0
2014-09-25 11:00:00,21.1,21.16,21.07,21.14,89800.0,17.6226,17.6727,17.5975,17.656,89800.0
2014-09-25 11:30:00,21.14,21.16,21.09,21.1,60400.0,17.656,17.6727,17.6142,17.6226,60400.0
2014-09-25 12:00:00,21.09,21.11,21.05,21.07,42300.0,17.6142,17.6309,17.5808,17.5975,42300.0
2014-09-25 12:30:00,21.06,21.1,21.05,21.1,22700.0,17.5892,17.6226,17.5808,17.6226,22700.0
2014-09-25 13:00:00,21.09,21.16,21.08,21.16,41000.0,17.6142,17.6727,17.6059,17.6727,41000.0
2014-09-25 13:30:00,21.16,21.16,21.12,21.15,48600.0,17.6727,17.6727,17.6393,17.6644,48600.0
2014-09-25 14:00:00,21.14,21.19,21.12,21.19,43000.0,17.656,17.6978,17.6393,17.6978,43000.0
2014-09-25 14:30:00,21.19,21.2,21.16,21.17,27600.0,17.6978,17.7061,17.6727,17.6811,27600.0
2014-09-25 15:00:00,21.17,21.19,21.15,21.17,32700.0,17.6811,17.6978,17.6644,17.6811,32700.0
2014-09-25 15:30:00,21.17,21.2,21.13,21.14,113700.0,17.6811,17.7061,17.6477,17.656,113700.0
2014-09-26 09:30:00,21.17,21.17,21.08,21.17,45900.0,17.6811,17.6811,17.6059,17.6811,45900.0
2014-09-26 10:00:00,21.18,21.23,21.12,21.13,50000.0,17.6894,17.7312,17.6393,17.6477,50000.0
2014-09-26 10:30:00,21.13,21.15,21.08,21.12,45200.0,17.6477,17.6644,17.6059,17.6393,45200.0
2014-09-26 11:00:00,21.13,21.14,21.1,21.1,27500.0,17.6477,17.656,17.6226,17.6226,27500.0
2014-09-26 11:30:00,21.1,21.12,21.08,21.12,24000.0,17.6226,17.6393,17.6059,17.6393,24000.0
2014-09-26 12:00:00,21.11,21.17,21.11,21.17,39800.0,17.6309,17.6811,17.6309,17.6811,39800.0
2014-09-26 12:30:00,21.17,21.17,21.12,21.13,19200.0,17.6811,17.6811,17.6393,17.6477,19200.0
2014-09-26 13:00:00,21.12,21.13,21.09,21.1,29200.0,17.6393,17.6477,17.6142,17.6226,29200.0
2014-09-26 13:30:00,21.09,21.13,21.09,21.13,24800.0,17.6142,17.6477,17.6142,17.6477,24800.0
2014-09-26 14:00:00,21.13,21.21,21.13,21.2,25800.0,17.6477,17.7145,17.6477,17.7061,25800.0
2014-09-26 14:30:00,21.2,21.24,21.2,21.23,40200.0,17.7061,17.7395,17.7061,17.7312,40200.0
2014-09-26 15:00:00,21.23,21.26,21.21,21.22,46900.0,17.7312,17.7562,17.7145,17.7228,46900.0
2014-09-26 15:30:00,21.22,21.24,21.19,21.23,238900.0,17.7228,17.7395,17.6978,17.7312,238900.0
2014-09-29 09:30:00,21.04,21.15,21.0,21.15,37700.0,17.5725,17.6644,17.5391,17.6644,37700.0
2014-09-29 10:00:00,21.14,21.15,21.09,21.14,146500.0,17.656,17.6644,17.6142,17.656,146500.0
2014-09-29 10:30:00,21.14,21.16,21.09,21.12,212300.0,17.656,17.6727,17.6142,17.6393,212300.0
2014-09-29 11:00:00,21.12,21.13,21.09,21.09,223400.0,17.6393,17.6477,17.6142,17.6142,223400.0
2014-09-29 11:30:00,21.1,21.12,21.09,21.11,123300.0,17.6226,17.6393,17.6142,17.6309,123300.0
2014-09-29 12:00:00,21.11,21.12,21.08,21.11,171300.0,17.6309,17.6393,17.6059,17.6309,171300.0
2014-09-29 12:30:00,21.1,21.1,21.07,21.09,57200.0,17.6226,17.6226,17.5975,17.6142,57200.0
2014-09-29 13:00:00,21.09,21.1,21.05,21.09,59800.0,17.6142,17.6226,17.5808,17.6142,59800.0
2014-09-29 13:30:00,21.09,21.12,21.06,21.06,67800.0,17.6142,17.6393,17.5892,17.5892,67800.0
2014-09-29 14:00:00,21.07,21.15,21.07,21.14,50000.0,17.5975,17.6644,17.5975,17.656,50000.0
2014-09-29 14:30:00,21.14,21.19,21.14,21.18,40900.0,17.656,17.6978,17.656,17.6894,40900.0
2014-09-29 15:00:00,21.18,21.25,21.16,21.25,54300.0,17.6894,17.7479,17.6727,17.7479,54300.0
2014-09-29 15:30:00,21.25,21.26,21.19,21.25,261700.0,17.7479,17.7562,17.6978,17.7479,261700.0
2014-09-30 09:30:00,21.27,21.31,21.11,21.13,70400.0,17.7646,17.798,17.6309,17.6477,70400.0
2014-09-30 10:00:00,21.12,21.18,21.1,21.14,65400.0,17.6393,17.6894,17.6226,17.656,65400.0
2014-09-30 10:30:00,21.14,21.2,21.14,21.19,35900.0,17.656,17.7061,17.656,17.6978,35900.0
2014-09-30 11:00:00,21.18,21.23,21.18,21.23,24900.0,17.6894,17.7312,17.6894,17.7312,24900.0
2014-09-30 11:30:00,21.22,21.22,21.15,21.16,30800.0,17.7228,17.7228,17.6644,17.6727,30800.0
2014-09-30 12:00:00,21.16,21.18,21.13,21.15,32100.0,17.6727,17.6894,17.6477,17.6644,32100.0
2014-09-30 12:30:00,21.14,21.16,21.11,21.13,61200.0,17.656,17.6727,17.6309,17.6477,61200.0
2014-09-30 13:00:00,21.14,21.17,21.14,21.14,30200.0,17.656,17.6811,17.656,17.656,30200.0
2014-09-30 13:30:00,21.14,21.14,21.11,21.11,38600.0,17.656,17.656,17.6309,17.6309,38600.0
2014-09-30 14:00:00,21.12,21.17,21.11,21.17,115900.0,17.6393,17.6811,17.6309,17.6811,115900.0
2014-09-30 14:30:00,21.17,21.21,21.16,21.2,71200.0,17.6811,17.7145,17.6727,17.7061,71200.0
2014-09-30 15:00:00,21.2,21.25,21.17,21.22,73500.0,17.7061,17.7479,17.6811,17.7228,73500.0
2014-09-30 15:30:00,21.22,21.23,21.14,21.14,295100.0,17.7228,17.7312,17.656,17.656,295100.0
2014-10-01 09:30:00,21.15,21.22,21.0,21.07,291100.0,17.6644,17.7228,17.5391,17.5975,291100.0
2014-10-01 10:00:00,21.06,21.14,20.99,21.12,90300.0,17.5892,17.656,17.5307,17.6393,90300.0
2014-10-01 10:30:00,21.12,21.13,21.02,21.13,95900.0,17.6393,17.6477,17.5558,17.6477,95900.0
2014-10-01 11:00:00,21.13,21.18,21.11,21.12,67900.0,17.6477,17.6894,17.6309,17.6393,67900.0
2014-10-01 11:30:00,21.12,21.12,21.07,21.11,45900.0,17.6393,17.6393,17.5975,17.6309,45900.0
2014-10-01 12:00:00,21.1,21.11,21.05,21.07,52500.0,17.6226,17.6309,17.5808,17.5975,52500.0
2014-10-01 12:30:00,21.07,21.07,21.0,21.01,49100.0,17.5975,17.5975,17.5391,17.5474,49100.0
2014-10-01 13:00:00,21.01,21.01,20.96,20.98,55600.0,17.5474,17.5474,17.5057,17.5224,55600.0
2014-10-01 13:30:00,20.99,21.03,20.96,20.98,96900.0,17.5307,17.5641,17.5057,17.5224,96900.0
2014-10-01 14:00:00,20.99,21.09,20.97,21.08,78400.0,17.5307,17.6142,17.514,17.6059,78400.0
2014-10-01 14:30:00,21.08,21.09,21.04,21.05,89300.0,17.6059,17.6142,17.5725,17.5808,89300.0
2014-10-01 15:00:00,21.04,21.1,21.03,21.09,138000.0,17.5725,17.6226,17.5641,17.6142,138000.0
2014-10-01 15:30:00,21.09,21.12,21.05,21.11,381300.0,17.6142,17.6393,17.5808,17.6309,381300.0
2014-10-02 09:30:00,21.12,21.22,21.06,21.2,63800.0,17.6393,17.7228,17.5892,17.7061,63800.0
2014-10-02 10:00:00,21.2,21.22,21.15,21.16,61100.0,17.7061,17.7228,17.6644,17.6727,61100.0
2014-10-02 10:30:00,21.16,21.16,21.07,21.11,126200.0,17.6727,17.6727,17.5975,17.6309,126200.0
2014-10-02 11:00:00,21.11,21.11,21.06,21.07,62800.0,17.6309,17.6309,17.5892,17.5975,62800.0
2014-10-02 11:30:00,21.08,21.08,21.0,21.03,90800.0,17.6059,17.6059,17.5391,17.5641,90800.0
2014-10-02 12:00:00,21.02,21.06,21.01,21.04,119200.0,17.5558,17.5892,17.5474,17.5725,119200.0
2014-10-02 12:30:00,21.04,21.1,21.01,21.09,40200.0,17.5725,17.6226,17.5474,17.6142,40200.0
2014-10-02 13:00:00,21.09,21.19,21.07,21.18,57200.0,17.6142,17.6978,17.5975,17.6894,57200.0
2014-10-02 13:30:00,21.19,21.2,21.16,21.18,43400.0,17.6978,17.7061,17.6727,17.6894,43400.0
2014-10-02 14:00:00,21.18,21.22,21.18,21.21,81100.0,17.6894,17.7228,17.6894,17.7145,81100.0
2014-10-02 14:30:00,21.21,21.23,21.18,21.21,109700.0,17.7145,17.7312,17.6894,17.7145,109700.0
2014-10-02 15:00:00,21.2,21.2,21.14,21.16,305500.0,17.7061,17.7061,17.656,17.6727,305500.0
2014-10-02 15:30:00,21.16,21.17,21.11,21.16,386100.0,17.6727,17.6811,17.6309,17.6727,386100.0
2014-10-03 09:30:00,21.33,21.54,21.32,21.5,163400.0,17.8147,17.9901,17.8063,17.9567,163400.0
2014-10-03 10:00:00,21.49,21.62,21.33,21.59,124900.0,17.9483,18.0569,17.8147,18.0318,124900.0
2014-10-03 10:30:00,21.59,21.64,21.55,21.63,65000.0,18.0318,18.0736,17.9984,18.0652,65000.0
2014-10-03 11:00:00,21.63,21.64,21.6,21.63,39100.0,18.0652,18.0736,18.0402,18.0652,39100.0
2014-10-03 11:30:00,21.64,21.64,21.6,21.61,28700.0,18.0736,18.0736,18.0402,18.0485,28700.0
2014-10-03 12:00:00,21.6,21.65,21.6,21.65,32500.0,18.0402,18.082,18.0402,18.082,32500.0
2014-10-03 12:30:00,21.65,21.65,21.61,21.62,34600.0,18.082,18.082,18.0485,18.0569,34600.0
2014-10-03 13:00:00,21.62,21.62,21.54,21.54,18600.0,18.0569,18.0569,17.9901,17.9901,18600.0
2014-10-03 13:30:00,21.54,21.55,21.5,21.55,54400.0,17.9901,17.9984,17.9567,17.9984,54400.0
2014-10-03 14:00:00,21.55,21.59,21.54,21.59,37700.0,17.9984,18.0318,17.9901,18.0318,37700.0
2014-10-03 14:30:00,21.59,21.6,21.58,21.59,32200.0,18.0318,18.0402,18.0235,18.0318,32200.0
2014-10-03 15:00:00,21.59,21.59,21.56,21.57,47100.0,18.0318,18.0318,18.0068,18.0151,47100.0
2014-10-03 15:30:00,21.57,21.66,21.53,21.63,477600.0,18.0151,18.0903,17.9817,18.0652,477600.0
2014-10-06 09:30:00,21.71,21.81,21.64,21.64,59400.0,18.1321,18.2156,18.0736,18.0736,59400.0
2014-10-06 10:00:00,21.64,21.66,21.54,21.59,56200.0,18.0736,18.0903,17.9901,18.0318,56200.0
2014-10-06 10:30:00,21.58,21.61,21.57,21.59,45300.0,18.0235,18.0485,18.0151,18.0318,45300.0
2014-10-06 11:00:00,21.58,21.62,21.57,21.59,51700.0,18.0235,18.0569,18.0151,18.0318,51700.0
2014-10-06 11:30:00,21.59,21.61,21.47,21.49,49700.0,18.0318,18.0485,17.9316,17.9483,49700.0
2014-10-06 12:00:00,21.5,21.55,21.5,21.52,51100.0,17.9567,17.9984,17.9567,17.9734,51100.0
2014-10-06 12:30:00,21.52,21.53,21.47,21.49,36400.0,17.9734,17.9817,17.9316,17.9483,36400.0
2014-10-06 13:00:00,21.49,21.55,21.48,21.53,31000.0,17.9483,17.9984,17.94,17.9817,31000.0
2014-10-06 13:30:00,21.54,21.55,21.48,21.51,28800.0,17.9901,17.9984,17.94,17.965,28800.0
2014-10-06 14:00:00,21.51,21.56,21.48,21.55,45800.0,17.965,18.0068,17.94,17.9984,45800.0
2014-10-06 14:30:00,21.54,21.55,21.52,21.52,33200.0,17.9901,17.9984,17.9734,17.9734,33200.0
2014-10-06 15:00:00,21.52,21.53,21.49,21.5,42900.0,17.9734,17.9817,17.9483,17.9567,42900.0
2014-10-06 15:30:00,21.5,21.5,21.43,21.43,122200.0,17.9567,17.9567,17.8982,17.8982,122200.0
2014-10-07 09:30:00,21.32,21.35,21.2,21.25,47800.0,17.8063,17.8314,17.7061,17.7479,47800.0
2014-10-07 10:00:00,21.26,21.29,21.19,21.21,61000.0,17.7562,17.7813,17.6978,17.7145,61000.0
2014-10-07 10:30:00,21.22,21.26,21.18,21.19,36000.0,17.7228,17.7562,17.6894,17.6978,36000.0
2014-10-07 11:00:00,21.18,21.18,21.14,21.15,33200.0,17.6894,17.6894,17.656,17.6644,33200.0
2014-10-07 11:30:00,21.16,21.22,21.14,21.21,28600.0,17.6727,17.7228,17.656,17.7145,28600.0
2014-10-07 12:00:00,21.21,21.32,21.21,21.32,36800.0,17.7145,17.8063,17.7145,17.8063,36800.0
2014-10-07 12:30:00,21.32,21.32,21.27,21.31,28300.0,17.8063,17.8063,17.7646,17.798,28300.0
2014-10-07 13:00:00,21.31,21.31,21.27,21.28,28900.0,17.798,17.798,17.7646,17.7729,28900.0
2014-10-07 13:30:00,21.29,21.29,21.22,21.25,57300.0,17.7813,17.7813,17.7228,17.7479,57300.0
2014-10-07 14:00:00,21.24,21.24,21.16,21.17,186500.0,17.7395,17.7395,17.6727,17.6811,186500.0
2014-10-07 14:30:00,21.16,21.18,21.13,21.13,56800.0,17.6727,17.6894,17.6477,17.6477,56800.0
2014-10-07 15:00:00,21.13,21.13,21.05,21.07,69000.0,17.6477,17.6477,17.5808,17.5975,69000.0
2014-10-07 15:30:00,21.08,21.1,21.0,21.02,288700.0,17.6059,17.6226,17.5391,17.5558,288700.0
2014-10-08 09:30:00,21.04,21.14,21.0,21.05,35200.0,17.5725,17.656,17.5391,17.5808,35200.0
2014-10-08 10:00:00,21.06,21.11,21.03,21.09,66300.0,17.5892,17.6309,17.5641,17.6142,66300.0
2014-10-08 10:30:00,21.09,21.11,20.98,21.01,123500.0,17.6142,17.6309,17.5224,17.5474,123500.0
2014-10-08 11:00:00,21.0,21.02,20.92,20.96,187500.0,17.5391,17.5558,17.4723,17.5057,187500.0
2014-10-08 11:30:00,20.96,20.99,20.87,20.9,65800.0,17.5057,17.5307,17.4305,17.4556,65800.0
2014-10-08 12:00:00,20.93,20.99,20.93,20.96,43000.0,17.4806,17.5307,17.4806,17.5057,43000.0
2014-10-08 12:30:00,20.96,20.98,20.94,20.96,31300.0,17.5057,17.5224,17.489,17.5057,31300.0
2014-10-08 13:00:00,20.97,21.01,20.9,20.91,59100.0,17.514,17.5474,17.4556,17.4639,59100.0
2014-10-08 13:30:00,20.91,21.05,20.91,21.05,83900.0,17.4639,17.5808,17.4639,17.5808,83900.0
2014-10-08 14:00:00,21.05,21.27,21.05,21.26,128200.0,17.5808,17.7646,17.5808,17.7562,128200.0
2014-10-08 14:30:00,21.26,21.32,21.23,21.25,67700.0,17.7562,17.8063,17.7312,17.7479,67700.0
2014-10-08 15:00:00,21.26,21.37,21.26,21.36,48800.0,17.7562,17.8481,17.7562,17.8397,48800.0
2014-10-08 15:30:00,21.35,21.39,21.33,21.38,227900.0,17.8314,17.8648,17.8147,17.8565,227900.0
2014-10-09 09:30:00,21.36,21.4,21.24,21.27,45400.0,17.8397,17.8732,17.7395,17.7646,45400.0
2014-10-09 10:00:00,21.28,21.33,21.23,21.3,85600.0,17.7729,17.8147,17.7312,17.7896,85600.0
2014-10-09 10:30:00,21.29,21.29,21.23,21.26,40600.0,17.7813,17.7813,17.7312,17.7562,40600.0
2014-10-09 11:00:00,21.27,21.35,21.25,21.32,44100.0,17.7646,17.8314,17.7479,17.8063,44100.0
2014-10-09 11:30:00,21.32,21.32,21.06,21.08,134900.0,17.8063,17.8063,17.5892,17.6059,134900.0
2014-10-09 12:00:00,21.08,21.1,21.01,21.01,42900.0,17.6059,17.6226,17.5474,17.5474,42900.0
2014-10-09 12:30:00,21.01,21.07,20.98,21.07,37700.0,17.5474,17.5975,17.5224,17.5975,37700.0
2014-10-09 13:00:00,21.07,21.07,20.95,21.01,31400.0,17.5975,17.5975,17.4973,17.5474,31400.0
2014-10-09 13:30:00,21.01,21.08,21.0,21.03,33500.0,17.5474,17.6059,17.5391,17.5641,33500.0
2014-10-09 14:00:00,21.02,21.02,20.92,20.97,55500.0,17.5558,17.5558,17.4723,17.514,55500.0
2014-10-09 14:30:00,20.97,21.03,20.95,20.97,49800.0,17.514,17.5641,17.4973,17.514,49800.0
2014-10-09 15:00:00,20.97,21.01,20.93,21.0,72500.0,17.514,17.5474,17.4806,17.5391,72500.0
2014-10-09 15:30:00,21.0,21.05,20.96,20.96,201900.0,17.5391,17.5808,17.5057,17.5057,201900.0
2014-10-10 09:30:00,20.91,21.13,20.87,20.92,113800.0,17.4639,17.6477,17.4305,17.4723,113800.0
2014-10-10 10:00:00,20.92,20.97,20.81,20.86,150300.0,17.4723,17.514,17.3804,17.4222,150300.0
2014-10-10 10:30:00,20.86,20.88,20.8,20.81,74000.0,17.4222,17.4389,17.372,17.3804,74000.0
2014-10-10 11:00:00,20.82,20.85,20.75,20.76,179900.0,17.3887,17.4138,17.3303,17.3386,179900.0
2014-10-10 11:30:00,20.76,20.85,20.76,20.83,31700.0,17.3386,17.4138,17.3386,17.3971,31700.0
2014-10-10 12:00:00,20.83,20.92,20.82,20.9,220000.0,17.3971,17.4723,17.3887,17.4556,220000.0
2014-10-10 12:30:00,20.89,20.94,20.83,20.83,56600.0,17.4472,17.489,17.3971,17.3971,56600.0
2014-10-10 13:00:00,20.82,20.85,20.75,20.76,65700.0,17.3887,17.4138,17.3303,17.3386,65700.0
2014-10-10 13:30:00,20.76,20.85,20.76,20.84,41400.0,17.3386,17.4138,17.3386,17.4054,41400.0
2014-10-10 14:00:00,20.84,20.85,20.8,20.82,41000.0,17.4054,17.4138,17.372,17.3887,41000.0
2014-10-10 14:30:00,20.82,20.82,20.75,20.75,39100.0,17.3887,17.3887,17.3303,17.3303,39100.0
2014-10-10 15:00:00,20.75,20.77,20.69,20.73,69300.0,17.3303,17.347,17.2802,17.3136,69300.0
2014-10-10 15:30:00,20.73,20.73,20.64,20.64,177000.0,17.3136,17.3136,17.2384,17.2384,177000.0
2014-10-13 09:30:00,20.57,20.62,20.28,20.35,137500.0,17.1799,17.2217,16.9377,16.9962,137500.0
2014-10-13 10:00:00,20.37,20.5,20.27,20.27,139300.0,17.0129,17.1215,16.9294,16.9294,139300.0
2014-10-13 10:30:00,20.27,20.33,20.18,20.28,158800.0,16.9294,16.9795,16.8542,16.9377,158800.0
2014-10-13 11:00:00,20.27,20.3,20.21,20.24,195000.0,16.9294,16.9544,16.8793,16.9043,195000.0
2014-10-13 11:30:00,20.26,20.43,20.25,20.4,155400.0,16.921,17.063,16.9127,17.038,155400.0
2014-10-13 12:00:00,20.41,20.48,20.34,20.47,39200.0,17.0463,17.1048,16.9878,17.0964,39200.0
2014-10-13 12:30:00,20.48,20.53,20.46,20.51,236300.0,17.1048,17.1465,17.0881,17.1298,236300.0
2014-10-13 13:00:00,20.52,20.55,20.4,20.45,50800.0,17.1382,17.1632,17.038,17.0797,50800.0
2014-10-13 13:30:00,20.46,20.48,20.4,20.42,47800.0,17.0881,17.1048,17.038,17.0547,47800.0
2014-10-13 14:00:00,20.43,20.64,20.42,20.63,123600.0,17.063,17.2384,17.0547,17.2301,123600.0
2014-10-13 14:30:00,20.64,20.64,20.55,20.57,47800.0,17.2384,17.2384,17.1632,17.1799,47800.0
2014-10-13 15:00:00,20.57,20.6,20.55,20.56,95400.0,17.1799,17.205,17.1632,17.1716,95400.0
2014-10-13 15:30:00,20.55,20.55,20.29,20.31,551300.0,17.1632,17.1632,16.9461,16.9628,551300.0
2014-10-14 09:30:00,20.43,20.47,20.31,20.32,56800.0,17.063,17.0964,16.9628,16.9711,56800.0
2014-10-14 10:00:00,20.32,20.37,20.2,20.23,141600.0,16.9711,17.0129,16.8709,16.896,141600.0
2014-10-14 10:30:00,20.23,20.23,20.11,20.18,208400.0,16.896,16.896,16.7958,16.8542,208400.0
2014-10-14 11:00:00,20.19,20.4,20.18,20.32,350400.0,16.8626,17.038,16.8542,16.9711,350400.0
2014-10-14 11:30:00,20.32,20.43,20.29,20.4,113300.0,16.9711,17.063,16.9461,17.038,113300.0
2014-10-14 12:00:00,20.4,20.55,20.39,20.46,106400.0,17.038,17.1632,17.0296,17.0881,106400.0
2014-10-14 12:30:00,20.46,20.47,20.37,20.37,85400.0,17.0881,17.0964,17.0129,17.0129,85400.0
2014-10-14 13:00:00,20.38,20.38,20.31,20.32,109800.0,17.0213,17.0213,16.9628,16.9711,109800.0
2014-10-14 13:30:00,20.31,20.32,20.22,20.26,333000.0,16.9628,16.9711,16.8876,16.921,333000.0
2014-10-14 14:00:00,20.27,20.27,20.14,20.16,149400.0,16.9294,16.9294,16.8208,16.8375,149400.0
2014-10-14 14:30:00,20.16,20.2,20.14,20.16,115300.0,16.8375,16.8709,16.8208,16.8375,115300.0
2014-10-14 15:00:00,20.16,20.21,20.14,20.16,171500.0,16.8375,16.8793,16.8208,16.8375,171500.0
2014-10-14 15:30:00,20.16,20.33,20.13,20.31,602000.0,16.8375,16.9795,16.8125,16.9628,602000.0
2014-10-15 09:30:00,20.01,20.17,19.84,20.13,112500.0,16.7122,16.8459,16.5703,16.8125,112500.0
2014-10-15 10:00:00,20.12,20.19,20.09,20.13,46000.0,16.8041,16.8626,16.7791,16.8125,46000.0
2014-10-15 10:30:00,20.13,20.14,20.04,20.07,68300.0,16.8125,16.8208,16.7373,16.7623,68300.0
2014-10-15 11:00:00,20.07,20.11,20.01,20.02,61100.0,16.7623,16.7958,16.7122,16.7206,61100.0
2014-10-15 11:30:00,20.03,20.05,19.92,19.99,73200.0,16.7289,16.7456,16.6371,16.6955,73200.0
2014-10-15 12:00:00,19.99,19.99,19.89,19.93,64800.0,16.6955,16.6955,16.612,16.6454,64800.0
2014-10-15 12:30:00,19.93,19.97,19.83,19.86,99100.0,16.6454,16.6788,16.5619,16.587,99100.0
2014-10-15 13:00:00,19.86,19.92,19.74,19.76,104200.0,16.587,16.6371,16.4867,16.5034,104200.0
2014-10-15 13:30:00,19.75,19.87,19.75,19.83,65600.0,16.4951,16.5953,16.4951,16.5619,65600.0
2014-10-15 14:00:00,19.83,19.94,19.77,19.93,137800.0,16.5619,16.6538,16.5118,16.6454,137800.0
2014-10-15 14:30:00,19.93,20.11,19.93,20.08,83600.0,16.6454,16.7958,16.6454,16.7707,83600.0
2014-10-15 15:00:00,20.1,20.3,20.08,20.29,173100.0,16.7874,16.9544,16.7707,16.9461,173100.0
2014-10-15 15:30:00,20.29,20.42,20.26,20.3,550500.0,16.9461,17.0547,16.921,16.9544,550500.0
2014-10-16 09:30:00,20.01,20.25,19.98,20.19,96600.0,16.7122,16.9127,16.6872,16.8626,96600.0
2014-10-16 10:00:00,20.19,20.25,20.01,20.11,84300.0,16.8626,16.9127,16.7122,16.7958,84300.0
2014-10-16 10:30:00,20.1,20.27,20.1,20.21,91500.0,16.7874,16.9294,16.7874,16.8793,91500.0
2014-10-16 11:00:00,20.21,20.36,20.19,20.36,128100.0,16.8793,17.0046,16.8626,17.0046,128100.0
2014-10-16 11:30:00,20.35,20.37,20.29,20.34,80500.0,16.9962,17.0129,16.9461,16.9878,80500.0
2014-10-16 12:00:00,20.34,20.4,20.3,20.33,83600.0,16.9878,17.038,16.9544,16.9795,83600.0
2014-10-16 12:30:00,20.34,20.39,20.32,20.39,64600.0,16.9878,17.0296,16.9711,17.0296,64600.0
2014-10-16 13:00:00,20.38,20.56,20.37,20.53,97800.0,17.0213,17.1716,17.0129,17.1465,97800.0
2014-10-16 13:30:00,20.52,20.59,20.49,20.51,105500.0,17.1382,17.1966,17.1131,17.1298,105500.0
2014-10-16 14:00:00,20.5,20.55,20.5,20.51,95500.0,17.1215,17.1632,17.1215,17.1298,95500.0
2014-10-16 14:30:00,20.51,20.54,20.49,20.52,114600.0,17.1298,17.1549,17.1131,17.1382,114600.0
2014-10-16 15:00:00,20.51,20.56,20.45,20.54,149300.0,17.1298,17.1716,17.0797,17.1549,149300.0
2014-10-16 15:30:00,20.55,20.7,20.53,20.62,419600.0,17.1632,17.2885,17.1465,17.2217,419600.0
2014-10-17 09:30:00,20.76,20.84,20.68,20.75,60800.0,17.3386,17.4054,17.2718,17.3303,60800.0
2014-10-17 10:00:00,20.76,20.87,20.75,20.85,69800.0,17.3386,17.4305,17.3303,17.4138,69800.0
2014-10-17 10:30:00,20.86,20.92,20.82,20.91,79800.0,17.4222,17.4723,17.3887,17.4639,79800.0
2014-10-17 11:00:00,20.91,20.99,20.91,20.92,64400.0,17.4639,17.5307,17.4639,17.4723,64400.0
2014-10-17 11:30:00,20.91,20.98,20.9,20.93,33100.0,17.4639,17.5224,17.4556,17.4806,33100.0
2014-10-17 12:00:00,20.93,20.97,20.88,20.92,51900.0,17.4806,17.514,17.4389,17.4723,51900.0
2014-10-17 12:30:00,20.92,20.94,20.9,20.93,29800.0,17.4723,17.489,17.4556,17.4806,29800.0
2014-10-17 13:00:00,20.93,20.95,20.85,20.85,37200.0,17.4806,17.4973,17.4138,17.4138,37200.0
2014-10-17 13:30:00,20.85,20.88,20.81,20.83,27200.0,17.4138,17.4389,17.3804,17.3971,27200.0
2014-10-17 14:00:00,20.84,20.84,20.76,20.78,68300.0,17.4054,17.4054,17.3386,17.3553,68300.0
2014-10-17 14:30:00,20.78,20.81,20.73,20.74,59800.0,17.3553,17.3804,17.3136,17.3219,59800.0
2014-10-17 15:00:00,20.74,20.79,20.71,20.76,68100.0,17.3219,17.3637,17.2969,17.3386,68100.0
2014-10-17 15:30:00,20.76,20.79,20.75,20.77,186200.0,17.3386,17.3637,17.3303,17.347,186200.0
2014-10-20 09:30:00,20.7,20.83,20.7,20.77,106000.0,17.2885,17.3971,17.2885,17.347,106000.0
2014-10-20 10:00:00,20.78,20.84,20.76,20.83,66400.0,17.3553,17.4054,17.3386,17.3971,66400.0
2014-10-20 10:30:00,20.83,20.88,20.8,20.87,53700.0,17.3971,17.4389,17.372,17.4305,53700.0
2014-10-20 11:00:00,20.86,20.93,20.86,20.9,74400.0,17.4222,17.4806,17.4222,17.4556,74400.0
2014-10-20 11:30:00,20.89,20.89,20.87,20.89,33700.0,17.4472,17.4472,17.4305,17.4472,33700.0
2014-10-20 12:00:00,20.89,20.91,20.88,20.9,18800.0,17.4472,17.4639,17.4389,17.4556,18800.0
2014-10-20 12:30:00,20.89,20.91,20.87,20.89,35200.0,17.4472,17.4639,17.4305,17.4472,35200.0
2014-10-20 13:00:00,20.9,20.97,20.89,20.97,34600.0,17.4556,17.514,17.4472,17.514,34600.0
2014-10-20 13:30:00,20.96,20.96,20.9,20.93,46500.0,17.5057,17.5057,17.4556,17.4806,46500.0
2014-10-20 14:00:00,20.93,20.98,20.93,20.94,38000.0,17.4806,17.5224,17.4806,17.489,38000.0
2014-10-20 14:30:00,20.94,20.96,20.93,20.95,28700.0,17.489,17.5057,17.4806,17.4973,28700.0
2014-10-20 15:00:00,20.95,21.0,20.95,21.0,52700.0,17.4973,17.5391,17.4973,17.5391,52700.0
2014-10-20 15:30:00,21.0,21.03,20.99,21.03,154500.0,17.5391,17.5641,17.5307,17.5641,154500.0
2014-10-21 09:30:00,21.18,21.27,21.12,21.23,67000.0,17.6894,17.7646,17.6393,17.7312,67000.0
2014-10-21 10:00:00,21.25,21.35,21.24,21.34,35800.0,17.7479,17.8314,17.7395,17.823,35800.0
2014-10-21 10:30:00,21.34,21.41,21.34,21.4,55900.0,17.823,17.8815,17.823,17.8732,55900.0
2014-10-21 11:00:00,21.39,21.52,21.39,21.51,131900.0,17.8648,17.9734,17.8648,17.965,131900.0
2014-10-21 11:30:00,21.51,21.51,21.47,21.48,37300.0,17.965,17.965,17.9316,17.94,37300.0
2014-10-21 12:00:00,21.48,21.51,21.48,21.51,18500.0,17.94,17.965,17.94,17.965,18500.0
2014-10-21 12:30:00,21.51,21.51,21.41,21.44,59600.0,17.965,17.965,17.8815,17.9066,59600.0
2014-10-21 13:00:00,21.43,21.44,21.4,21.43,19700.0,17.8982,17.9066,17.8732,17.8982,19700.0
2014-10-21 13:30:00,21.43,21.51,21.43,21.51,53500.0,17.8982,17.965,17.8982,17.965,53500.0
2014-10-21 14:00:00,21.5,21.57,21.5,21.54,70700.0,17.9567,18.0151,17.9567,17.9901,70700.0
2014-10-21 14:30:00,21.54,21.56,21.52,21.55,38100.0,17.9901,18.0068,17.9734,17.9984,38100.0
2014-10-21 15:00:00,21.55,21.63,21.55,21.63,127400.0,17.9984,18.0652,17.9984,18.0652,127400.0
2014-10-21 15:30:00,21.63,21.63,21.57,21.61,251000.0,18.0652,18.0652,18.0151,18.0485,251000.0
2014-10-22 09:30:00,21.61,21.72,21.54,21.68,35400.0,18.0485,18.1404,17.9901,18.107,35400.0
2014-10-22 10:00:00,21.68,21.72,21.58,21.71,33800.0,18.107,18.1404,18.0235,18.1321,33800.0
2014-10-22 10:30:00,21.71,21.77,21.68,21.77,38000.0,18.1321,18.1822,18.107,18.1822,38000.0
2014-10-22 11:00:00,21.77,21.78,21.73,21.75,38100.0,18.1822,18.1905,18.1488,18.1655,38100.0
2014-10-22 11:30:00,21.75,21.75,21.69,21.7,25300.0,18.1655,18.1655,18.1154,18.1237,25300.0
2014-10-22 12:00:00,21.7,21.72,21.64,21.68,26300.0,18.1237,18.1404,18.0736,18.107,26300.0
2014-10-22 12:30:00,21.68,21.68,21.52,21.57,41900.0,18.107,18.107,17.9734,18.0151,41900.0
2014-10-22 13:00:00,21.57,21.6,21.52,21.53,26900.0,18.0151,18.0402,17.9734,17.9817,26900.0
2014-10-22 13:30:00,21.53,21.54,21.49,21.49,23400.0,17.9817,17.9901,17.9483,17.9483,23400.0
2014-10-22 14:00:00,21.49,21.54,21.47,21.47,93800.0,17.9483,17.9901,17.9316,17.9316,93800.0
2014-10-22 14:30:00,21.48,21.52,21.45,21.52,30900.0,17.94,17.9734,17.9149,17.9734,30900.0
2014-10-22 15:00:00,21.53,21.53,21.48,21.5,43600.0,17.9817,17.9817,17.94,17.9567,43600.0
2014-10-22 15:30:00,21.5,21.51,21.46,21.48,219600.0,17.9567,17.965,17.9233,17.94,219600.0
2014-10-23 09:30:00,21.73,21.84,21.7,21.74,51300.0,18.1488,18.2406,18.1237,18.1571,51300.0
2014-10-23 10:00:00,21.75,21.81,21.71,21.8,64200.0,18.1655,18.2156,18.1321,18.2072,64200.0
2014-10-23 10:30:00,21.79,21.9,21.79,21.89,91400.0,18.1989,18.2908,18.1989,18.2824,91400.0
2014-10-23 11:00:00,21.89,21.98,21.89,21.96,46500.0,18.2824,18.3576,18.2824,18.3409,46500.0
2014-10-23 11:30:00,21.96,21.98,21.89,21.95,75600.0,18.3409,18.3576,18.2824,18.3325,75600.0
2014-10-23 12:00:00,21.95,21.97,21.91,21.94,37100.0,18.3325,18.3492,18.2991,18.3242,37100.0
2014-10-23 12:30:00,21.94,21.94,21.86,21.87,87800.0,18.3242,18.3242,18.2573,18.2657,87800.0
2014-10-23 13:00:00,21.87,21.87,21.81,21.81,70200.0,18.2657,18.2657,18.2156,18.2156,70200.0
2014-10-23 13:30:00,21.81,21.82,21.8,21.81,60500.0,18.2156,18.2239,18.2072,18.2156,60500.0
2014-10-23 14:00:00,21.82,21.96,21.8,21.94,92300.0,18.2239,18.3409,18.2072,18.3242,92300.0
2014-10-23 14:30:00,21.94,21.95,21.82,21.85,72200.0,18.3242,18.3325,18.2239,18.249,72200.0
2014-10-23 15:00:00,21.85,21.85,21.77,21.8,137100.0,18.249,18.249,18.1822,18.2072,137100.0
2014-10-23 15:30:00,21.8,21.86,21.79,21.84,264700.0,18.2072,18.2573,18.1989,18.2406,264700.0
2014-10-24 09:30:00,21.87,21.94,21.77,21.84,43200.0,18.2657,18.3242,18.1822,18.2406,43200.0
2014-10-24 10:00:00,21.85,21.86,21.73,21.75,61300.0,18.249,18.2573,18.1488,18.1655,61300.0
2014-10-24 10:30:00,21.75,21.79,21.7,21.77,42600.0,18.1655,18.1989,18.1237,18.1822,42600.0
2014-10-24 11:00:00,21.77,21.78,21.72,21.73,31700.0,18.1822,18.1905,18.1404,18.1488,31700.0
2014-10-24 11:30:00,21.74,21.8,21.73,21.75,16700.0,18.1571,18.2072,18.1488,18.1655,16700.0
2014-10-24 12:00:00,21.75,21.79,21.75,21.78,15800.0,18.1655,18.1989,18.1655,18.1905,15800.0
2014-10-24 12:30:00,21.78,21.82,21.75,21.75,30000.0,18.1905,18.2239,18.1655,18.1655,30000.0
2014-10-24 13:00:00,21.76,21.78,21.71,21.73,44700.0,18.1738,18.1905,18.1321,18.1488,44700.0
2014-10-24 13:30:00,21.73,21.76,21.73,21.74,14000.0,18.1488,18.1738,18.1488,18.1571,14000.0
2014-10-24 14:00:00,21.75,21.79,21.73,21.78,21500.0,18.1655,18.1989,18.1488,18.1905,21500.0
2014-10-24 14:30:00,21.78,21.84,21.78,21.82,14000.0,18.1905,18.2406,18.1905,18.2239,14000.0
2014-10-24 15:00:00,21.82,21.85,21.79,21.8,34600.0,18.2239,18.249,18.1989,18.2072,34600.0
2014-10-24 15:30:00,21.8,21.88,21.8,21.85,114500.0,18.2072,18.274,18.2072,18.249,114500.0
2014-10-27 09:30:00,21.75,21.8,21.69,21.72,24600.0,18.1655,18.2072,18.1154,18.1404,24600.0
2014-10-27 10:00:00,21.71,21.81,21.67,21.81,26300.0,18.1321,18.2156,18.0987,18.2156,26300.0
2014-10-27 10:30:00,21.79,21.86,21.75,21.84,40100.0,18.1989,18.2573,18.1655,18.2406,40100.0
2014-10-27 11:00:00,21.85,21.89,21.85,21.86,18500.0,18.249,18.2824,18.249,18.2573,18500.0
2014-10-27 11:30:00,21.87,21.87,21.8,21.83,31600.0,18.2657,18.2657,18.2072,18.2323,31600.0
2014-10-27 12:00:00,21.83,21.91,21.83,21.89,22300.0,18.2323,18.2991,18.2323,18.2824,22300.0
2014-10-27 12:30:00,21.89,21.94,21.87,21.87,75000.0,18.2824,18.3242,18.2657,18.2657,75000.0
2014-10-27 13:00:00,21.88,21.89,21.84,21.85,52700.0,18.274,18.2824,18.2406,18.249,52700.0
2014-10-27 13:30:00,21.85,21.85,21.71,21.78,91300.0,18.249,18.249,18.1321,18.1905,91300.0
2014-10-27 14:00:00,21.78,21.78,21.73,21.77,46100.0,18.1905,18.1905,18.1488,18.1822,46100.0
2014-10-27 14:30:00,21.76,21.84,21.75,21.81,35800.0,18.1738,18.2406,18.1655,18.2156,35800.0
2014-10-27 15:00:00,21.82,21.86,21.81,21.83,30800.0,18.2239,18.2573,18.2156,18.2323,30800.0
2014-10-27 15:30:00,21.83,21.89,21.82,21.87,107300.0,18.2323,18.2824,18.2239,18.2657,107300.0
2014-10-28 09:30:00,22.0,22.07,21.86,21.99,84300.0,18.3743,18.4327,18.2573,18.3659,84300.0
2014-10-28 10:00:00,21.97,22.01,21.9,21.91,51500.0,18.3492,18.3826,18.2908,18.2991,51500.0
2014-10-28 10:30:00,21.91,21.96,21.9,21.94,58600.0,18.2991,18.3409,18.2908,18.3242,58600.0
2014-10-28 11:00:00,21.95,21.99,21.91,21.98,150400.0,18.3325,18.3659,18.2991,18.3576,150400.0
2014-10-28 11:30:00,21.99,21.99,21.93,21.96,61700.0,18.3659,18.3659,18.3158,18.3409,61700.0
2014-10-28 12:00:00,21.97,21.99,21.94,21.95,86600.0,18.3492,18.3659,18.3242,18.3325,86600.0
2014-10-28 12:30:00,21.95,21.95,21.93,21.95,20900.0,18.3325,18.3325,18.3158,18.3325,20900.0
2014-10-28 13:00:00,21.95,21.96,21.95,21.95,27200.0,18.3325,18.3409,18.3325,18.3325,27200.0
2014-10-28 13:30:00,21.95,21.97,21.94,21.95,36900.0,18.3325,18.3492,18.3242,18.3325,36900.0
2014-10-28 14:00:00,21.95,21.98,21.94,21.96,54100.0,18.3325,18.3576,18.3242,18.3409,54100.0
2014-10-28 14:30:00,21.96,21.97,21.92,21.96,102300.0,18.3409,18.3492,18.3075,18.3409,102300.0
2014-10-28 15:00:00,21.96,22.02,21.95,22.0,88100.0,18.3409,18.391,18.3325,18.3743,88100.0
2014-10-28 15:30:00,22.0,22.01,21.97,21.97,248800.0,18.3743,18.3826,18.3492,18.3492,248800.0
2014-10-29 09:30:00,22.0,22.08,21.98,21.99,175600.0,18.3743,18.4411,18.3576,18.3659,175600.0
2014-10-29 10:00:00,21.99,21.99,21.9,21.93,96400.0,18.3659,18.3659,18.2908,18.3158,96400.0
2014-10-29 10:30:00,21.94,21.96,21.91,21.94,106200.0,18.3242,18.3409,18.2991,18.3242,106200.0
2014-10-29 11:00:00,21.94,21.94,21.88,21.92,118200.0,18.3242,18.3242,18.274,18.3075,118200.0
2014-10-29 11:30:00,21.91,21.92,21.88,21.9,72200.0,18.2991,18.3075,18.274,18.2908,72200.0
2014-10-29 12:00:00,21.9,21.93,21.88,21.91,55600.0,18.2908,18.3158,18.274,18.2991,55600.0
2014-10-29 12:30:00,21.91,21.94,21.91,21.92,39300.0,18.2991,18.3242,18.2991,18.3075,39300.0
2014-10-29 13:00:00,21.93,21.93,21.92,21.92,32600.0,18.3158,18.3158,18.3075,18.3075,32600.0
2014-10-29 13:30:00,21.93,21.93,21.91,21.93,33400.0,18.3158,18.3158,18.2991,18.3158,33400.0
2014-10-29 14:00:00,21.92,21.93,21.86,21.93,89900.0,18.3075,18.3158,18.2573,18.3158,89900.0
2014-10-29 14:30:00,21.93,21.93,21.88,21.93,69000.0,18.3158,18.3158,18.274,18.3158,69000.0
2014-10-29 15:00:00,21.92,21.93,21.86,21.92,110100.0,18.3075,18.3158,18.2573,18.3075,110100.0
2014-10-29 15:30:00,21.92,21.96,21.91,21.94,394900.0,18.3075,18.3409,18.2991,18.3242,394900.0
2014-10-30 09:30:00,21.75,22.02,21.26,21.42,464000.0,18.1655,18.391,17.7562,17.8899,464000.0
2014-10-30 10:00:00,21.41,21.45,21.23,21.29,327800.0,17.8815,17.9149,17.7312,17.7813,327800.0
2014-10-30 10:30:00,21.31,21.31,21.22,21.23,196500.0,17.798,17.798,17.7228,17.7312,196500.0
2014-10-30 11:00:00,21.23,21.3,21.2,21.24,225400.0,17.7312,17.7896,17.7061,17.7395,225400.0
2014-10-30 11:30:00,21.25,21.31,21.24,21.3,118100.0,17.7479,17.798,17.7395,17.7896,118100.0
2014-10-30 12:00:00,21.3,21.3,21.26,21.28,65300.0,17.7896,17.7896,17.7562,17.7729,65300.0
2014-10-30 12:30:00,21.28,21.28,21.27,21.28,52400.0,17.7729,17.7729,17.7646,17.7729,52400.0
2014-10-30 13:00:00,21.27,21.3,21.27,21.28,151100.0,17.7646,17.7896,17.7646,17.7729,151100.0
2014-10-30 13:30:00,21.29,21.41,21.28,21.38,392400.0,17.7813,17.8815,17.7729,17.8565,392400.0
2014-10-30 14:00:00,21.39,21.8,21.39,21.78,243700.0,17.8648,18.2072,17.8648,18.1905,243700.0
2014-10-30 14:30:00,21.77,21.77,21.6,21.66,70400.0,18.1822,18.1822,18.0402,18.0903,70400.0
2014-10-30 15:00:00,21.67,21.77,21.59,21.59,124800.0,18.0987,18.1822,18.0318,18.0318,124800.0
2014-10-30 15:30:00,21.6,21.61,21.57,21.6,500000.0,18.0402,18.0485,18.0151,18.0402,500000.0
2014-10-31 09:30:00,21.85,21.92,21.73,21.9,82200.0,18.249,18.3075,18.1488,18.2908,82200.0
2014-10-31 10:00:00,21.89,22.05,21.89,22.01,97000.0,18.2824,18.416,18.2824,18.3826,97000.0
2014-10-31 10:30:00,22.02,22.11,21.99,22.1,122200.0,18.391,18.4661,18.3659,18.4578,122200.0
2014-10-31 11:00:00,22.1,22.1,21.99,22.0,110800.0,18.4578,18.4578,18.3659,18.3743,110800.0
2014-10-31 11:30:00,22.0,22.03,21.96,21.96,63100.0,18.3743,18.3993,18.3409,18.3409,63100.0
2014-10-31 12:00:00,21.96,21.96,21.87,21.88,114100.0,18.3409,18.3409,18.2657,18.274,114100.0
2014-10-31 12:30:00,21.89,21.92,21.88,21.89,45500.0,18.2824,18.3075,18.274,18.2824,45500.0
2014-10-31 13:00:00,21.89,21.91,21.85,21.89,56000.0,18.2824,18.2991,18.249,18.2824,56000.0
2014-10-31 13:30:00,21.89,21.91,21.86,21.88,36100.0,18.2824,18.2991,18.2573,18.274,36100.0
2014-10-31 14:00:00,21.88,21.9,21.86,21.89,38800.0,18.274,18.2908,18.2573,18.2824,38800.0
2014-10-31 14:30:00,21.89,21.89,21.83,21.84,63000.0,18.2824,18.2824,18.2323,18.2406,63000.0
2014-10-31 15:00:00,21.85,21.87,21.8,21.84,103900.0,18.249,18.2657,18.2072,18.2406,103900.0
2014-10-31 15:30:00,21.84,21.9,21.84,21.86,254700.0,18.2406,18.2908,18.2406,18.2573,254700.0
2014-11-03 09:30:00,21.86,22.02,21.81,21.96,107900.0,18.2573,18.391,18.2156,18.3409,107900.0
2014-11-03 10:00:00,21.96,22.01,21.95,21.98,52400.0,18.3409,18.3826,18.3325,18.3576,52400.0
2014-11-03 10:30:00,21.98,22.01,21.94,22.0,43400.0,18.3576,18.3826,18.3242,18.3743,43400.0
2014-11-03 11:00:00,22.0,22.02,21.96,21.98,43300.0,18.3743,18.391,18.3409,18.3576,43300.0
2014-11-03 11:30:00,21.98,22.0,21.94,22.0,45600.0,18.3576,18.3743,18.3242,18.3743,45600.0
2014-11-03 12:00:00,22.0,22.01,21.98,22.0,44000.0,18.3743,18.3826,18.3576,18.3743,44000.0
2014-11-03 12:30:00,22.0,22.01,22.0,22.0,58100.0,18.3743,18.3826,18.3743,18.3743,58100.0
2014-11-03 13:00:00,22.0,22.01,21.98,21.99,35100.0,18.3743,18.3826,18.3576,18.3659,35100.0
2014-11-03 13:30:00,21.99,21.99,21.92,21.92,39000.0,18.3659,18.3659,18.3075,18.3075,39000.0
2014-11-03 14:00:00,21.92,21.93,21.83,21.89,143500.0,18.3075,18.3158,18.2323,18.2824,143500.0
2014-11-03 14:30:00,21.88,21.89,21.84,21.87,63100.0,18.274,18.2824,18.2406,18.2657,63100.0
2014-11-03 15:00:00,21.87,21.88,21.78,21.79,114600.0,18.2657,18.274,18.1905,18.1989,114600.0
2014-11-03 15:30:00,21.79,21.88,21.79,21.86,210500.0,18.1989,18.274,18.1989,18.2573,210500.0
2014-11-04 09:30:00,21.84,21.95,21.75,21.93,48100.0,18.2406,18.3325,18.1655,18.3158,48100.0
2014-11-04 10:00:00,21.93,21.94,21.86,21.86,55000.0,18.3158,18.3242,18.2573,18.2573,55000.0
2014-11-04 10:30:00,21.87,21.88,21.77,21.77,89600.0,18.2657,18.274,18.1822,18.1822,89600.0
2014-11-04 11:00:00,21.77,21.79,21.73,21.76,39000.0,18.1822,18.1989,18.1488,18.1738,39000.0
2014-11-04 11:30:00,21.77,21.79,21.66,21.67,65200.0,18.1822,18.1989,18.0903,18.0987,65200.0
2014-11-04 12:00:00,21.68,21.8,21.67,21.8,31200.0,18.107,18.2072,18.0987,18.2072,31200.0
2014-11-04 12:30:00,21.8,21.84,21.79,21.83,41700.0,18.2072,18.2406,18.1989,18.2323,41700.0
2014-11-04 13:00:00,21.83,21.83,21.71,21.72,36900.0,18.2323,18.2323,18.1321,18.1404,36900.0
2014-11-04 13:30:00,21.73,21.77,21.71,21.75,32300.0,18.1488,18.1822,18.1321,18.1655,32300.0
2014-11-04 14:00:00,21.75,21.76,21.68,21.69,46300.0,18.1655,18.1738,18.107,18.1154,46300.0
2014-11-04 14:30:00,21.69,21.74,21.68,21.74,36100.0,18.1154,18.1571,18.107,18.1571,36100.0
2014-11-04 15:00:00,21.74,21.77,21.74,21.76,74400.0,18.1571,18.1822,18.1571,18.1738,74400.0
2014-11-04 15:30:00,21.75,21.78,21.74,21.76,152300.0,18.1655,18.1905,18.1571,18.1738,152300.0
2014-11-05 09:30:00,21.93,21.98,21.78,21.84,55900.0,18.3158,18.3576,18.1905,18.2406,55900.0
2014-11-05 10:00:00,21.84,21.92,21.81,21.85,31400.0,18.2406,18.3075,18.2156,18.249,31400.0
2014-11-05 10:30:00,21.85,21.85,21.75,21.8,36400.0,18.249,18.249,18.1655,18.2072,36400.0
2014-11-05 11:00:00,21.81,21.83,21.75,21.75,40300.0,18.2156,18.2323,18.1655,18.1655,40300.0
2014-11-05 11:30:00,21.75,21.76,21.71,21.74,40200.0,18.1655,18.1738,18.1321,18.1571,40200.0
2014-11-05 12:00:00,21.74,21.76,21.73,21.73,41900.0,18.1571,18.1738,18.1488,18.1488,41900.0
2014-11-05 12:30:00,21.73,21.74,21.7,21.71,22000.0,18.1488,18.1571,18.1237,18.1321,22000.0
2014-11-05 13:00:00,21.71,21.71,21.68,21.69,22800.0,18.1321,18.1321,18.107,18.1154,22800.0
2014-11-05 13:30:00,21.7,21.7,21.64,21.65,26600.0,18.1237,18.1237,18.0736,18.082,26600.0
2014-11-05 14:00:00,21.66,21.69,21.65,21.68,27400.0,18.0903,18.1154,18.082,18.107,27400.0
2014-11-05 14:30:00,21.69,21.74,21.69,21.73,45200.0,18.1154,18.1571,18.1154,18.1488,45200.0
2014-11-05 15:00:00,21.73,21.74,21.65,21.66,67400.0,18.1488,18.1571,18.082,18.0903,67400.0
2014-11-05 15:30:00,21.66,21.69,21.62,21.68,365100.0,18.0903,18.1154,18.0569,18.107,365100.0
2014-11-06 09:30:00,21.53,21.79,21.53,21.7,96700.0,17.9817,18.1989,17.9817,18.1237,96700.0
2014-11-06 10:00:00,21.72,21.75,21.66,21.75,31500.0,18.1404,18.1655,18.0903,18.1655,31500.0
2014-11-06 10:30:00,21.74,21.76,21.71,21.76,49600.0,18.1571,18.1738,18.1321,18.1738,49600.0
2014-11-06 11:00:00,21.75,21.76,21.74,21.76,45200.0,18.1655,18.1738,18.1571,18.1738,45200.0
2014-11-06 11:30:00,21.76,21.76,21.71,21.72,36400.0,18.1738,18.1738,18.1321,18.1404,36400.0
2014-11-06 12:00:00,21.72,21.76,21.71,21.75,20500.0,18.1404,18.1738,18.1321,18.1655,20500.0
2014-11-06 12:30:00,21.74,21.75,21.73,21.74,22300.0,18.1571,18.1655,18.1488,18.1571,22300.0
2014-11-06 13:00:00,21.74,21.76,21.73,21.76,24400.0,18.1571,18.1738,18.1488,18.1738,24400.0
2014-11-06 13:30:00,21.76,21.76,21.7,21.72,60800.0,18.1738,18.1738,18.1237,18.1404,60800.0
2014-11-06 14:00:00,21.72,21.73,21.68,21.68,127300.0,18.1404,18.1488,18.107,18.107,127300.0
2014-11-06 14:30:00,21.69,21.7,21.63,21.7,83400.0,18.1154,18.1237,18.0652,18.1237,83400.0
2014-11-06 15:00:00,21.69,21.7,21.65,21.7,69400.0,18.1154,18.1237,18.082,18.1237,69400.0
2014-11-06 15:30:00,21.7,21.76,21.69,21.75,239800.0,18.1237,18.1738,18.1154,18.1655,239800.0
2014-11-07 09:30:00,21.73,21.76,21.65,21.72,51800.0,18.1488,18.1738,18.082,18.1404,51800.0
2014-11-07 10:00:00,21.71,21.76,21.71,21.75,41900.0,18.1321,18.1738,18.1321,18.1655,41900.0
2014-11-07 10:30:00,21.74,21.76,21.73,21.74,54200.0,18.1571,18.1738,18.1488,18.1571,54200.0
2014-11-07 11:00:00,21.73,21.74,21.69,21.71,37100.0,18.1488,18.1571,18.1154,18.1321,37100.0
2014-11-07 11:30:00,21.71,21.74,21.71,21.72,29200.0,18.1321,18.1571,18.1321,18.1404,29200.0
2014-11-07 12:00:00,21.72,21.73,21.71,21.71,10500.0,18.1404,18.1488,18.1321,18.1321,10500.0
2014-11-07 12:30:00,21.71,21.72,21.64,21.66,39600.0,18.1321,18.1404,18.0736,18.0903,39600.0
2014-11-07 13:00:00,21.66,21.71,21.66,21.66,22900.0,18.0903,18.1321,18.0903,18.0903,22900.0
2014-11-07 13:30:00,21.66,21.67,21.61,21.61,50900.0,18.0903,18.0987,18.0485,18.0485,50900.0
2014-11-07 14:00:00,21.62,21.64,21.57,21.57,39000.0,18.0569,18.0736,18.0151,18.0151,39000.0
2014-11-07 14:30:00,21.57,21.57,21.48,21.49,68000.0,18.0151,18.0151,17.94,17.9483,68000.0
2014-11-07 15:00:00,21.5,21.56,21.48,21.48,77400.0,17.9567,18.0068,17.94,17.94,77400.0
2014-11-07 15:30:00,21.48,21.53,21.45,21.49,317900.0,17.94,17.9817,17.9149,17.9483,317900.0
2014-11-10 09:30:00,21.52,21.55,21.43,21.44,105300.0,17.9734,17.9984,17.8982,17.9066,105300.0
2014-11-10 10:00:00,21.43,21.53,21.43,21.48,80500.0,17.8982,17.9817,17.8982,17.94,80500.0
2014-11-10 10:30:00,21.48,21.51,21.45,21.48,90400.0,17.94,17.965,17.9149,17.94,90400.0
2014-11-10 11:00:00,21.49,21.54,21.49,21.54,36400.0,17.9483,17.9901,17.9483,17.9901,36400.0
2014-11-10 11:30:00,21.54,21.57,21.53,21.54,67500.0,17.9901,18.0151,17.9817,17.9901,67500.0
2014-11-10 12:00:00,21.54,21.55,21.51,21.52,22200.0,17.9901,17.9984,17.965,17.9734,22200.0
2014-11-10 12:30:00,21.53,21.54,21.48,21.49,27400.0,17.9817,17.9901,17.94,17.9483,27400.0
2014-11-10 13:00:00,21.5,21.52,21.49,21.5,19700.0,17.9567,17.9734,17.9483,17.9567,19700.0
2014-11-10 13:30:00,21.51,21.53,21.47,21.47,20200.0,17.965,17.9817,17.9316,17.9316,20200.0
2014-11-10 14:00:00,21.47,21.55,21.47,21.53,32700.0,17.9316,17.9984,17.9316,17.9817,32700.0
2014-11-10 14:30:00,21.53,21.53,21.47,21.52,75500.0,17.9817,17.9817,17.9316,17.9734,75500.0
2014-11-10 15:00:00,21.52,21.53,21.5,21.5,52500.0,17.9734,17.9817,17.9567,17.9567,52500.0
2014-11-10 15:30:00,21.5,21.58,21.49,21.57,119900.0,17.9567,18.0235,17.9483,18.0151,119900.0
2014-11-11 09:30:00,21.62,21.75,21.62,21.73,38900.0,18.0569,18.1655,18.0569,18.1488,38900.0
2014-11-11 10:00:00,21.74,21.76,21.73,21.74,42800.0,18.1571,18.1738,18.1488,18.1571,42800.0
2014-11-11 10:30:00,21.75,21.76,21.73,21.76,45300.0,18.1655,18.1738,18.1488,18.1738,45300.0
2014-11-11 11:00:00,21.75,21.76,21.74,21.74,30400.0,18.1655,18.1738,18.1571,18.1571,30400.0
2014-11-11 11:30:00,21.74,21.75,21.71,21.72,16300.0,18.1571,18.1655,18.1321,18.1404,16300.0
2014-11-11 12:00:00,21.72,21.73,21.69,21.71,26900.0,18.1404,18.1488,18.1154,18.1321,26900.0
2014-11-11 12:30:00,21.71,21.73,21.69,21.73,20800.0,18.1321,18.1488,18.1154,18.1488,20800.0
2014-11-11 13:00:00,21.72,21.72,21.69,21.7,14200.0,18.1404,18.1404,18.1154,18.1237,14200.0
2014-11-11 13:30:00,21.69,21.71,21.69,21.69,20600.0,18.1154,18.1321,18.1154,18.1154,20600.0
2014-11-11 14:00:00,21.69,21.69,21.64,21.66,37800.0,18.1154,18.1154,18.0736,18.0903,37800.0
2014-11-11 14:30:00,21.66,21.69,21.66,21.69,25900.0,18.0903,18.1154,18.0903,18.1154,25900.0
2014-11-11 15:00:00,21.68,22.14,21.65,21.75,697500.0,18.107,18.4912,18.082,18.1655,697500.0
2014-11-11 15:30:00,21.75,21.78,21.71,21.72,531900.0,18.1655,18.1905,18.1321,18.1404,531900.0
2014-11-12 09:30:00,21.71,21.91,21.66,21.88,91400.0,18.1321,18.2991,18.0903,18.274,91400.0
2014-11-12 10:00:00,21.88,22.02,21.87,21.98,64100.0,18.274,18.391,18.2657,18.3576,64100.0
2014-11-12 10:30:00,21.98,22.03,21.97,22.02,50900.0,18.3576,18.3993,18.3492,18.391,50900.0
2014-11-12 11:00:00,22.02,22.06,22.0,22.06,45100.0,18.391,18.4244,18.3743,18.4244,45100.0
2014-11-12 11:30:00,22.06,22.1,22.04,22.05,63700.0,18.4244,18.4578,18.4077,18.416,63700.0
2014-11-12 12:00:00,22.06,22.1,22.05,22.1,32500.0,18.4244,18.4578,18.416,18.4578,32500.0
2014-11-12 12:30:00,22.1,22.1,22.07,22.1,42900.0,18.4578,18.4578,18.4327,18.4578,42900.0
2014-11-12 13:00:00,22.1,22.1,22.09,22.1,34100.0,18.4578,18.4578,18.4494,18.4578,34100.0
2014-11-12 13:30:00,22.1,22.13,22.08,22.08,92000.0,18.4578,18.4828,18.4411,18.4411,92000.0
2014-11-12 14:00:00,22.08,22.13,22.08,22.11,82700.0,18.4411,18.4828,18.4411,18.4661,82700.0
2014-11-12 14:30:00,22.11,22.14,22.11,22.14,55900.0,18.4661,18.4912,18.4661,18.4912,55900.0
2014-11-12 15:00:00,22.14,22.2,22.13,22.2,94600.0,18.4912,18.5413,18.4828,18.5413,94600.0
2014-11-12 15:30:00,22.2,22.23,22.18,22.18,247700.0,18.5413,18.5664,18.5246,18.5246,247700.0
2014-11-13 09:30:00,22.3,22.38,22.28,22.32,44300.0,18.6248,18.6916,18.6081,18.6415,44300.0
2014-11-13 10:00:00,22.33,22.36,22.31,22.34,59800.0,18.6499,18.6749,18.6332,18.6582,59800.0
2014-11-13 10:30:00,22.34,22.4,22.34,22.39,31100.0,18.6582,18.7083,18.6582,18.7,31100.0
2014-11-13 11:00:00,22.39,22.4,22.34,22.36,36600.0,18.7,18.7083,18.6582,18.6749,36600.0
2014-11-13 11:30:00,22.35,22.36,22.3,22.33,39500.0,18.6666,18.6749,18.6248,18.6499,39500.0
2014-11-13 12:00:00,22.34,22.39,22.33,22.36,32100.0,18.6582,18.7,18.6499,18.6749,32100.0
2014-11-13 12:30:00,22.37,22.37,22.32,22.32,9300.0,18.6833,18.6833,18.6415,18.6415,9300.0
2014-11-13 13:00:00,22.32,22.32,22.22,22.23,32900.0,18.6415,18.6415,18.558,18.5664,32900.0
2014-11-13 13:30:00,22.23,22.27,22.21,22.25,32000.0,18.5664,18.5998,18.5497,18.5831,32000.0
2014-11-13 14:00:00,22.25,22.27,22.22,22.24,47600.0,18.5831,18.5998,18.558,18.5747,47600.0
2014-11-13 14:30:00,22.24,22.25,22.22,22.25,28400.0,18.5747,18.5831,18.558,18.5831,28400.0
2014-11-13 15:00:00,22.24,22.28,22.23,22.23,40700.0,18.5747,18.6081,18.5664,18.5664,40700.0
2014-11-13 15:30:00,22.23,22.28,22.22,22.24,154600.0,18.5664,18.6081,18.558,18.5747,154600.0
2014-11-14 09:30:00,22.23,22.28,22.2,22.27,21800.0,18.5664,18.6081,18.5413,18.5998,21800.0
2014-11-14 10:00:00,22.27,22.34,22.27,22.31,24900.0,18.5998,18.6582,18.5998,18.6332,24900.0
2014-11-14 10:30:00,22.32,22.32,22.26,22.3,43100.0,18.6415,18.6415,18.5914,18.6248,43100.0
2014-11-14 11:00:00,22.31,22.31,22.26,22.27,28300.0,18.6332,18.6332,18.5914,18.5998,28300.0
2014-11-14 11:30:00,22.27,22.27,22.2,22.22,35300.0,18.5998,18.5998,18.5413,18.558,35300.0
2014-11-14 12:00:00,22.23,22.24,22.21,22.22,13600.0,18.5664,18.5747,18.5497,18.558,13600.0
2014-11-14 12:30:00,22.22,22.31,22.21,22.28,46600.0,18.558,18.6332,18.5497,18.6081,46600.0
2014-11-14 13:00:00,22.28,22.29,22.23,22.23,30900.0,18.6081,18.6165,18.5664,18.5664,30900.0
2014-11-14 13:30:00,22.23,22.24,22.17,22.17,28800.0,18.5664,18.5747,18.5163,18.5163,28800.0
2014-11-14 14:00:00,22.17,22.17,22.15,22.15,27300.0,18.5163,18.5163,18.4996,18.4996,27300.0
2014-11-14 14:30:00,22.16,22.19,22.16,22.18,36800.0,18.5079,18.533,18.5079,18.5246,36800.0
2014-11-14 15:00:00,22.17,22.18,22.16,22.17,33800.0,18.5163,18.5246,18.5079,18.5163,33800.0
2014-11-14 15:30:00,22.17,22.23,22.17,22.21,132500.0,18.5163,18.5664,18.5163,18.5497,132500.0
2014-11-17 09:30:00,22.22,22.46,22.2,22.32,68900.0,18.558,18.7585,18.5413,18.6415,68900.0
2014-11-17 10:00:00,22.32,22.33,22.17,22.21,41600.0,18.6415,18.6499,18.5163,18.5497,41600.0
2014-11-17 10:30:00,22.21,22.22,22.13,22.15,42600.0,18.5497,18.558,18.4828,18.4996,42600.0
2014-11-17 11:00:00,22.15,22.22,22.13,22.17,47300.0,18.4996,18.558,18.4828,18.5163,47300.0
2014-11-17 11:30:00,22.17,22.18,22.14,22.15,24600.0,18.5163,18.5246,18.4912,18.4996,24600.0
2014-11-17 12:00:00,22.16,22.18,22.13,22.18,30300.0,18.5079,18.5246,18.4828,18.5246,30300.0
2014-11-17 12:30:00,22.18,22.21,22.18,22.19,22800.0,18.5246,18.5497,18.5246,18.533,22800.0
2014-11-17 13:00:00,22.19,22.25,22.15,22.23,33300.0,18.533,18.5831,18.4996,18.5664,33300.0
2014-11-17 13:30:00,22.23,22.24,22.17,22.17,27000.0,18.5664,18.5747,18.5163,18.5163,27000.0
2014-11-17 14:00:00,22.17,22.18,22.13,22.13,33000.0,18.5163,18.5246,18.4828,18.4828,33000.0
2014-11-17 14:30:00,22.13,22.16,22.07,22.08,124400.0,18.4828,18.5079,18.4327,18.4411,124400.0
2014-11-17 15:00:00,22.09,22.1,22.05,22.1,95500.0,18.4494,18.4578,18.416,18.4578,95500.0
2014-11-17 15:30:00,22.09,22.11,22.06,22.07,127400.0,18.4494,18.4661,18.4244,18.4327,127400.0
2014-11-18 09:30:00,22.09,22.28,22.09,22.24,69300.0,18.4494,18.6081,18.4494,18.5747,69300.0
2014-11-18 10:00:00,22.24,22.24,22.12,22.12,54900.0,18.5747,18.5747,18.4745,18.4745,54900.0
2014-11-18 10:30:00,22.12,22.2,22.11,22.13,60100.0,18.4745,18.5413,18.4661,18.4828,60100.0
2014-11-18 11:00:00,22.14,22.19,22.14,22.16,70600.0,18.4912,18.533,18.4912,18.5079,70600.0
2014-11-18 11:30:00,22.16,22.18,22.15,22.16,46500.0,18.5079,18.5246,18.4996,18.5079,46500.0
2014-11-18 12:00:00,22.16,22.21,22.15,22.21,29400.0,18.5079,18.5497,18.4996,18.5497,29400.0
2014-11-18 12:30:00,22.21,22.26,22.21,22.26,23600.0,18.5497,18.5914,18.5497,18.5914,23600.0
2014-11-18 13:00:00,22.26,22.27,22.25,22.27,51700.0,18.5914,18.5998,18.5831,18.5998,51700.0
2014-11-18 13:30:00,22.27,22.27,22.21,22.21,37200.0,18.5998,18.5998,18.5497,18.5497,37200.0
2014-11-18 14:00:00,22.21,22.22,22.18,22.19,44300.0,18.5497,18.558,18.5246,18.533,44300.0
2014-11-18 14:30:00,22.19,22.2,22.17,22.18,76300.0,18.533,18.5413,18.5163,18.5246,76300.0
2014-11-18 15:00:00,22.18,22.19,22.13,22.14,91900.0,18.5246,18.533,18.4828,18.4912,91900.0
2014-11-18 15:30:00,22.14,22.16,22.12,22.13,246200.0,18.4912,18.5079,18.4745,18.4828,246200.0
2014-11-19 09:30:00,22.1,22.25,22.09,22.16,144000.0,18.4578,18.5831,18.4494,18.5079,144000.0
2014-11-19 10:00:00,22.16,22.19,22.08,22.17,138800.0,18.5079,18.533,18.4411,18.5163,138800.0
2014-11-19 10:30:00,22.18,22.24,22.14,22.21,114600.0,18.5246,18.5747,18.4912,18.5497,114600.0
2014-11-19 11:00:00,22.2,22.36,22.16,22.32,73100.0,18.5413,18.6749,18.5079,18.6415,73100.0
2014-11-19 11:30:00,22.32,22.4,22.28,22.38,64000.0,18.6415,18.7083,18.6081,18.6916,64000.0
2014-11-19 12:00:00,22.37,22.4,22.35,22.35,43300.0,18.6833,18.7083,18.6666,18.6666,43300.0
2014-11-19 12:30:00,22.35,22.39,22.32,22.38,28800.0,18.6666,18.7,18.6415,18.6916,28800.0
2014-11-19 13:00:00,22.39,22.41,22.37,22.38,40100.0,18.7,18.7167,18.6833,18.6916,40100.0
2014-11-19 13:30:00,22.37,22.4,22.36,22.36,35600.0,18.6833,18.7083,18.6749,18.6749,35600.0
2014-11-19 14:00:00,22.35,22.39,22.29,22.31,43000.0,18.6666,18.7,18.6165,18.6332,43000.0
2014-11-19 14:30:00,22.31,22.33,22.26,22.33,50600.0,18.6332,18.6499,18.5914,18.6499,50600.0
2014-11-19 15:00:00,22.32,22.38,22.29,22.34,52000.0,18.6415,18.6916,18.6165,18.6582,52000.0
2014-11-19 15:30:00,22.34,22.34,22.28,22.31,132500.0,18.6582,18.6582,18.6081,18.6332,132500.0
2014-11-20 09:30:00,22.21,22.25,22.13,22.24,34000.0,18.5497,18.5831,18.4828,18.5747,34000.0
2014-11-20 10:00:00,22.25,22.32,22.25,22.29,23900.0,18.5831,18.6415,18.5831,18.6165,23900.0
2014-11-20 10:30:00,22.29,22.31,22.26,22.26,27200.0,18.6165,18.6332,18.5914,18.5914,27200.0
2014-11-20 11:00:00,22.26,22.27,22.24,22.26,21400.0,18.5914,18.5998,18.5747,18.5914,21400.0
2014-11-20 11:30:00,22.27,22.28,22.25,22.25,21900.0,18.5998,18.6081,18.5831,18.5831,21900.0
2014-11-20 12:00:00,22.25,22.33,22.25,22.33,29500.0,18.5831,18.6499,18.5831,18.6499,29500.0
2014-11-20 12:30:00,22.32,22.34,22.29,22.33,29500.0,18.6415,18.6582,18.6165,18.6499,29500.0
2014-11-20 13:00:00,22.32,22.34,22.32,22.33,22100.0,18.6415,18.6582,18.6415,18.6499,22100.0
2014-11-20 13:30:00,22.33,22.34,22.32,22.33,13600.0,18.6499,18.6582,18.6415,18.6499,13600.0
2014-11-20 14:00:00,22.32,22.37,22.32,22.36,23800.0,18.6415,18.6833,18.6415,18.6749,23800.0
2014-11-20 14:30:00,22.35,22.35,22.27,22.27,28800.0,18.6666,18.6666,18.5998,18.5998,28800.0
2014-11-20 15:00:00,22.26,22.3,22.26,22.3,31200.0,18.5914,18.6248,18.5914,18.6248,31200.0
2014-11-20 15:30:00,22.29,22.35,22.29,22.34,62800.0,18.6165,18.6666,18.6165,18.6582,62800.0
2014-11-21 09:30:00,22.5,22.5,22.35,22.4,44000.0,18.7919,18.7919,18.6666,18.7083,44000.0
2014-11-21 10:00:00,22.39,22.42,22.35,22.37,37100.0,18.7,18.7251,18.6666,18.6833,37100.0
2014-11-21 10:30:00,22.37,22.4,22.36,22.38,48700.0,18.6833,18.7083,18.6749,18.6916,48700.0
2014-11-21 11:00:00,22.37,22.41,22.36,22.39,42800.0,18.6833,18.7167,18.6749,18.7,42800.0
2014-11-21 11:30:00,22.39,22.41,22.38,22.4,31300.0,18.7,18.7167,18.6916,18.7083,31300.0
2014-11-21 12:00:00,22.4,22.4,22.38,22.38,19700.0,18.7083,18.7083,18.6916,18.6916,19700.0
2014-11-21 12:30:00,22.38,22.4,22.36,22.36,31000.0,18.6916,18.7083,18.6749,18.6749,31000.0
2014-11-21 13:00:00,22.36,22.36,22.3,22.3,22400.0,18.6749,18.6749,18.6248,18.6248,22400.0
2014-11-21 13:30:00,22.3,22.3,22.25,22.25,38100.0,18.6248,18.6248,18.5831,18.5831,38100.0
2014-11-21 14:00:00,22.25,22.27,22.22,22.22,33700.0,18.5831,18.5998,18.558,18.558,33700.0
2014-11-21 14:30:00,22.22,22.28,22.21,22.26,45600.0,18.558,18.6081,18.5497,18.5914,45600.0
2014-11-21 15:00:00,22.26,22.29,22.24,22.25,37900.0,18.5914,18.6165,18.5747,18.5831,37900.0
2014-11-21 15:30:00,22.25,22.28,22.22,22.23,98600.0,18.5831,18.6081,18.558,18.5664,98600.0
2014-11-24 09:30:00,22.33,22.37,22.27,22.33,33100.0,18.6499,18.6833,18.5998,18.6499,33100.0
2014-11-24 10:00:00,22.32,22.36,22.28,22.31,84500.0,18.6415,18.6749,18.6081,18.6332,84500.0
2014-11-24 10:30:00,22.32,22.32,22.17,22.19,66200.0,18.6415,18.6415,18.5163,18.533,66200.0
2014-11-24 11:00:00,22.18,22.28,22.18,22.27,62100.0,18.5246,18.6081,18.5246,18.5998,62100.0
2014-11-24 11:30:00,22.27,22.34,22.26,22.34,38900.0,18.5998,18.6582,18.5914,18.6582,38900.0
2014-11-24 12:00:00,22.34,22.36,22.33,22.34,59600.0,18.6582,18.6749,18.6499,18.6582,59600.0
2014-11-24 12:30:00,22.34,22.35,22.26,22.28,125000.0,18.6582,18.6666,18.5914,18.6081,125000.0
2014-11-24 13:00:00,22.28,22.3,22.26,22.3,31400.0,18.6081,18.6248,18.5914,18.6248,31400.0
2014-11-24 13:30:00,22.3,22.3,22.28,22.29,25500.0,18.6248,18.6248,18.6081,18.6165,25500.0
2014-11-24 14:00:00,22.3,22.3,22.24,22.26,40900.0,18.6248,18.6248,18.5747,18.5914,40900.0
2014-11-24 14:30:00,22.26,22.29,22.25,22.28,46600.0,18.5914,18.6165,18.5831,18.6081,46600.0
2014-11-24 15:00:00,22.28,22.31,22.26,22.3,70300.0,18.6081,18.6332,18.5914,18.6248,70300.0
2014-11-24 15:30:00,22.3,22.3,22.24,22.27,164200.0,18.6248,18.6248,18.5747,18.5998,164200.0
2014-11-25 09:30:00,22.27,22.39,22.27,22.31,60600.0,18.5998,18.7,18.5998,18.6332,60600.0
2014-11-25 10:00:00,22.29,22.29,22.19,22.22,64200.0,18.6165,18.6165,18.533,18.558,64200.0
2014-11-25 10:30:00,22.22,22.24,22.2,22.21,46200.0,18.558,18.5747,18.5413,18.5497,46200.0
2014-11-25 11:00:00,22.21,22.21,22.19,22.21,32600.0,18.5497,18.5497,18.533,18.5497,32600.0
2014-11-25 11:30:00,22.21,22.25,22.2,22.23,36700.0,18.5497,18.5831,18.5413,18.5664,36700.0
2014-11-25 12:00:00,22.23,22.25,22.23,22.24,22000.0,18.5664,18.5831,18.5664,18.5747,22000.0
2014-11-25 12:30:00,22.23,22.25,22.23,22.24,22300.0,18.5664,18.5831,18.5664,18.5747,22300.0
2014-11-25 13:00:00,22.24,22.26,22.24,22.25,31400.0,18.5747,18.5914,18.5747,18.5831,31400.0
2014-11-25 13:30:00,22.25,22.29,22.25,22.28,20300.0,18.5831,18.6165,18.5831,18.6081,20300.0
2014-11-25 14:00:00,22.29,22.3,22.24,22.25,73900.0,18.6165,18.6248,18.5747,18.5831,73900.0
2014-11-25 14:30:00,22.25,22.29,22.24,22.24,25100.0,18.5831,18.6165,18.5747,18.5747,25100.0
2014-11-25 15:00:00,22.24,22.26,22.23,22.26,51900.0,18.5747,18.5914,18.5664,18.5914,51900.0
2014-11-25 15:30:00,22.25,22.26,22.24,22.25,76200.0,18.5831,18.5914,18.5747,18.5831,76200.0
2014-11-26 09:30:00,22.22,22.31,22.22,22.3,28000.0,18.558,18.6332,18.558,18.6248,28000.0
2014-11-26 10:00:00,22.3,22.37,22.29,22.32,43000.0,18.6248,18.6833,18.6165,18.6415,43000.0
2014-11-26 10:30:00,22.31,22.31,22.28,22.28,28600.0,18.6332,18.6332,18.6081,18.6081,28600.0
2014-11-26 11:00:00,22.28,22.29,22.24,22.25,37200.0,18.6081,18.6165,18.5747,18.5831,37200.0
2014-11-26 11:30:00,22.25,22.33,22.24,22.33,36700.0,18.5831,18.6499,18.5747,18.6499,36700.0
2014-11-26 12:00:00,22.32,22.34,22.31,22.32,23100.0,18.6415,18.6582,18.6332,18.6415,23100.0
2014-11-26 12:30:00,22.31,22.33,22.29,22.29,32000.0,18.6332,18.6499,18.6165,18.6165,32000.0
2014-11-26 13:00:00,22.29,22.3,22.27,22.27,17500.0,18.6165,18.6248,18.5998,18.5998,17500.0
2014-11-26 13:30:00,22.27,22.3,22.27,22.29,22400.0,18.5998,18.6248,18.5998,18.6165,22400.0
2014-11-26 14:00:00,22.29,22.3,22.25,22.26,24300.0,18.6165,18.6248,18.5831,18.5914,24300.0
2014-11-26 14:30:00,22.27,22.28,22.25,22.25,25600.0,18.5998,18.6081,18.5831,18.5831,25600.0
2014-11-26 15:00:00,22.26,22.28,22.25,22.25,54400.0,18.5914,18.6081,18.5831,18.5831,54400.0
2014-11-26 15:30:00,22.26,22.27,22.23,22.26,95400.0,18.5914,18.5998,18.5664,18.5914,95400.0
2014-11-28 09:30:00,22.26,22.49,22.26,22.48,54000.0,18.5914,18.7835,18.5914,18.7752,54000.0
2014-11-28 10:00:00,22.48,22.61,22.47,22.6,69400.0,18.7752,18.8837,18.7668,18.8754,69400.0
2014-11-28 10:30:00,22.6,22.62,22.54,22.55,60600.0,18.8754,18.8921,18.8253,18.8336,60600.0
2014-11-28 11:00:00,22.54,22.64,22.54,22.61,68500.0,18.8253,18.9088,18.8253,18.8837,68500.0
2014-11-28 11:30:00,22.61,22.72,22.6,22.72,74700.0,18.8837,18.9756,18.8754,18.9756,74700.0
2014-11-28 12:00:00,22.71,22.71,22.6,22.68,56500.0,18.9673,18.9673,18.8754,18.9422,56500.0
2014-11-28 12:30:00,22.68,22.75,22.56,22.61,217500.0,18.9422,19.0007,18.842,18.8837,217500.0
2014-12-01 09:30:00,22.58,22.61,22.46,22.5,57300.0,18.8587,18.8837,18.7585,18.7919,57300.0
2014-12-01 10:00:00,22.48,22.59,22.46,22.5,73700.0,18.7752,18.867,18.7585,18.7919,73700.0
2014-12-01 10:30:00,22.5,22.52,22.47,22.49,45700.0,18.7919,18.8086,18.7668,18.7835,45700.0
2014-12-01 11:00:00,22.48,22.56,22.46,22.52,79000.0,18.7752,18.842,18.7585,18.8086,79000.0
2014-12-01 11:30:00,22.53,22.56,22.47,22.47,41800.0,18.8169,18.842,18.7668,18.7668,41800.0
2014-12-01 12:00:00,22.47,22.51,22.4,22.41,96900.0,18.7668,18.8002,18.7083,18.7167,96900.0
2014-12-01 12:30:00,22.41,22.49,22.38,22.49,54600.0,18.7167,18.7835,18.6916,18.7835,54600.0
2014-12-01 13:00:00,22.49,22.51,22.49,22.5,31300.0,18.7835,18.8002,18.7835,18.7919,31300.0
2014-12-01 13:30:00,22.5,22.52,22.48,22.5,48700.0,18.7919,18.8086,18.7752,18.7919,48700.0
2014-12-01 14:00:00,22.5,22.51,22.47,22.48,61600.0,18.7919,18.8002,18.7668,18.7752,61600.0
2014-12-01 14:30:00,22.48,22.52,22.47,22.49,123800.0,18.7752,18.8086,18.7668,18.7835,123800.0
2014-12-01 15:00:00,22.49,22.53,22.49,22.52,109800.0,18.7835,18.8169,18.7835,18.8086,109800.0
2014-12-01 15:30:00,22.52,22.52,22.4,22.4,213100.0,18.8086,18.8086,18.7083,18.7083,213100.0
2014-12-02 09:30:00,22.4,22.55,22.31,22.48,197200.0,18.7083,18.8336,18.6332,18.7752,197200.0
2014-12-02 10:00:00,22.48,22.6,22.48,22.57,43900.0,18.7752,18.8754,18.7752,18.8503,43900.0
2014-12-02 10:30:00,22.57,22.59,22.54,22.57,39700.0,18.8503,18.867,18.8253,18.8503,39700.0
2014-12-02 11:00:00,22.58,22.59,22.53,22.54,20100.0,18.8587,18.867,18.8169,18.8253,20100.0
2014-12-02 11:30:00,22.55,22.58,22.54,22.55,31900.0,18.8336,18.8587,18.8253,18.8336,31900.0
2014-12-02 12:00:00,22.56,22.57,22.53,22.54,32600.0,18.842,18.8503,18.8169,18.8253,32600.0
2014-12-02 12:30:00,22.54,22.55,22.52,22.55,12800.0,18.8253,18.8336,18.8086,18.8336,12800.0
2014-12-02 13:00:00,22.55,22.57,22.54,22.56,21800.0,18.8336,18.8503,18.8253,18.842,21800.0
2014-12-02 13:30:00,22.57,22.59,22.55,22.59,24100.0,18.8503,18.867,18.8336,18.867,24100.0
2014-12-02 14:00:00,22.58,22.59,22.53,22.55,38000.0,18.8587,18.867,18.8169,18.8336,38000.0
2014-12-02 14:30:00,22.54,22.56,22.51,22.51,43100.0,18.8253,18.842,18.8002,18.8002,43100.0
2014-12-02 15:00:00,22.51,22.52,22.44,22.44,36500.0,18.8002,18.8086,18.7418,18.7418,36500.0
2014-12-02 15:30:00,22.44,22.5,22.44,22.5,152500.0,18.7418,18.7919,18.7418,18.7919,152500.0
2014-12-03 09:30:00,22.54,22.61,22.46,22.58,42700.0,18.8253,18.8837,18.7585,18.8587,42700.0
2014-12-03 10:00:00,22.57,22.68,22.56,22.64,41900.0,18.8503,18.9422,18.842,18.9088,41900.0
2014-12-03 10:30:00,22.65,22.71,22.64,22.71,47700.0,18.9171,18.9673,18.9088,18.9673,47700.0
2014-12-03 11:00:00,22.71,22.72,22.65,22.65,33100.0,18.9673,18.9756,18.9171,18.9171,33100.0
2014-12-03 11:30:00,22.65,22.66,22.52,22.53,77600.0,18.9171,18.9255,18.8086,18.8169,77600.0
2014-12-03 12:00:00,22.53,22.53,22.51,22.51,25600.0,18.8169,18.8169,18.8002,18.8002,25600.0
2014-12-03 12:30:00,22.51,22.52,22.49,22.5,27200.0,18.8002,18.8086,18.7835,18.7919,27200.0
2014-12-03 13:00:00,22.5,22.5,22.46,22.47,11100.0,18.7919,18.7919,18.7585,18.7668,11100.0
2014-12-03 13:30:00,22.46,22.5,22.46,22.5,18200.0,18.7585,18.7919,18.7585,18.7919,18200.0
2014-12-03 14:00:00,22.49,22.54,22.48,22.53,55800.0,18.7835,18.8253,18.7752,18.8169,55800.0
2014-12-03 14:30:00,22.53,22.56,22.52,22.55,33800.0,18.8169,18.842,18.8086,18.8336,33800.0
2014-12-03 15:00:00,22.55,22.57,22.54,22.56,23000.0,18.8336,18.8503,18.8253,18.842,23000.0
2014-12-03 15:30:00,22.56,22.57,22.53,22.53,113600.0,18.842,18.8503,18.8169,18.8169,113600.0
2014-12-04 09:30:00,22.51,22.57,22.45,22.57,21300.0,18.8002,18.8503,18.7501,18.8503,21300.0
2014-12-04 10:00:00,22.56,22.58,22.52,22.52,42400.0,18.842,18.8587,18.8086,18.8086,42400.0
2014-12-04 10:30:00,22.52,22.58,22.51,22.56,32200.0,18.8086,18.8587,18.8002,18.842,32200.0
2014-12-04 11:00:00,22.55,22.56,22.52,22.52,19900.0,18.8336,18.842,18.8086,18.8086,19900.0
2014-12-04 11:30:00,22.51,22.54,22.5,22.54,61500.0,18.8002,18.8253,18.7919,18.8253,61500.0
2014-12-04 12:00:00,22.54,22.57,22.53,22.56,16700.0,18.8253,18.8503,18.8169,18.842,16700.0
2014-12-04 12:30:00,22.57,22.63,22.57,22.62,29000.0,18.8503,18.9004,18.8503,18.8921,29000.0
2014-12-04 13:00:00,22.62,22.63,22.6,22.62,15700.0,18.8921,18.9004,18.8754,18.8921,15700.0
2014-12-04 13:30:00,22.61,22.64,22.6,22.64,16700.0,18.8837,18.9088,18.8754,18.9088,16700.0
2014-12-04 14:00:00,22.64,22.68,22.62,22.67,130900.0,18.9088,18.9422,18.8921,18.9339,130900.0
2014-12-04 14:30:00,22.66,22.7,22.64,22.66,36200.0,18.9255,18.9589,18.9088,18.9255,36200.0
2014-12-04 15:00:00,22.67,22.67,22.5,22.5,40600.0,18.9339,18.9339,18.7919,18.7919,40600.0
2014-12-04 15:30:00,22.5,22.6,22.5,22.6,169700.0,18.7919,18.8754,18.7919,18.8754,169700.0
2014-12-05 09:30:00,22.64,22.76,22.55,22.68,46900.0,18.9088,19.009,18.8336,18.9422,46900.0
2014-12-05 10:00:00,22.68,22.7,22.65,22.68,70700.0,18.9422,18.9589,18.9171,18.9422,70700.0
2014-12-05 10:30:00,22.68,22.69,22.61,22.65,30500.0,18.9422,18.9506,18.8837,18.9171,30500.0
2014-12-05 11:00:00,22.64,22.65,22.54,22.59,63900.0,18.9088,18.9171,18.8253,18.867,63900.0
2014-12-05 11:30:00,22.6,22.67,22.6,22.66,29400.0,18.8754,18.9339,18.8754,18.9255,29400.0
2014-12-05 12:00:00,22.66,22.68,22.65,22.66,10900.0,18.9255,18.9422,18.9171,18.9255,10900.0
2014-12-05 12:30:00,22.67,22.68,22.62,22.63,41000.0,18.9339,18.9422,18.8921,18.9004,41000.0
2014-12-05 13:00:00,22.63,22.65,22.62,22.63,8800.0,18.9004,18.9171,18.8921,18.9004,8800.0
2014-12-05 13:30:00,22.63,22.63,22.61,22.63,7400.0,18.9004,18.9004,18.8837,18.9004,7400.0
2014-12-05 14:00:00,22.62,22.63,22.55,22.55,37000.0,18.8921,18.9004,18.8336,18.8336,37000.0
2014-12-05 14:30:00,22.55,22.56,22.46,22.47,53300.0,18.8336,18.842,18.7585,18.7668,53300.0
2014-12-05 15:00:00,22.48,22.51,22.46,22.5,57900.0,18.7752,18.8002,18.7585,18.7919,57900.0
2014-12-05 15:30:00,22.5,22.55,22.47,22.54,299300.0,18.7919,18.8336,18.7668,18.8253,299300.0
2014-12-08 09:30:00,22.54,22.69,22.54,22.62,49700.0,18.8253,18.9506,18.8253,18.8921,49700.0
2014-12-08 10:00:00,22.61,22.73,22.61,22.71,48800.0,18.8837,18.984,18.8837,18.9673,48800.0
2014-12-08 10:30:00,22.71,22.81,22.7,22.79,30400.0,18.9673,19.0508,18.9589,19.0341,30400.0
2014-12-08 11:00:00,22.79,22.8,22.71,22.71,22700.0,19.0341,19.0424,18.9673,18.9673,22700.0
2014-12-08 11:30:00,22.71,22.73,22.68,22.72,45600.0,18.9673,18.984,18.9422,18.9756,45600.0
2014-12-08 12:00:00,22.71,22.72,22.61,22.63,20300.0,18.9673,18.9756,18.8837,18.9004,20300.0
2014-12-08 12:30:00,22.63,22.64,22.57,22.57,64200.0,18.9004,18.9088,18.8503,18.8503,64200.0
2014-12-08 13:00:00,22.56,22.57,22.51,22.55,137000.0,18.842,18.8503,18.8002,18.8336,137000.0
2014-12-08 13:30:00,22.55,22.55,22.46,22.48,44200.0,18.8336,18.8336,18.7585,18.7752,44200.0
2014-12-08 14:00:00,22.47,22.47,22.4,22.42,33600.0,18.7668,18.7668,18.7083,18.7251,33600.0
2014-12-08 14:30:00,22.42,22.51,22.42,22.49,52800.0,18.7251,18.8002,18.7251,18.7835,52800.0
2014-12-08 15:00:00,22.48,22.5,22.44,22.46,106200.0,18.7752,18.7919,18.7418,18.7585,106200.0
2014-12-08 15:30:00,22.46,22.59,22.46,22.54,271600.0,18.7585,18.867,18.7585,18.8253,271600.0
2014-12-09 09:30:00,22.3,22.44,22.26,22.44,63500.0,18.6248,18.7418,18.5914,18.7418,63500.0
2014-12-09 10:00:00,22.44,22.48,22.36,22.38,99100.0,18.7418,18.7752,18.6749,18.6916,99100.0
2014-12-09 10:30:00,22.38,22.5,22.37,22.48,111500.0,18.6916,18.7919,18.6833,18.7752,111500.0
2014-12-09 11:00:00,22.48,22.49,22.43,22.48,90100.0,18.7752,18.7835,18.7334,18.7752,90100.0
2014-12-09 11:30:00,22.48,22.52,22.46,22.52,42700.0,18.7752,18.8086,18.7585,18.8086,42700.0
2014-12-09 12:00:00,22.52,22.58,22.5,22.58,54600.0,18.8086,18.8587,18.7919,18.8587,54600.0
2014-12-09 12:30:00,22.59,22.66,22.59,22.64,57500.0,18.867,18.9255,18.867,18.9088,57500.0
2014-12-09 13:00:00,22.64,22.71,22.63,22.71,26800.0,18.9088,18.9673,18.9004,18.9673,26800.0
2014-12-09 13:30:00,22.71,22.75,22.7,22.7,33600.0,18.9673,19.0007,18.9589,18.9589,33600.0
2014-12-09 14:00:00,22.7,22.77,22.66,22.74,71600.0,18.9589,19.0174,18.9255,18.9923,71600.0
2014-12-09 14:30:00,22.73,22.78,22.69,22.75,36800.0,18.984,19.0257,18.9506,19.0007,36800.0
2014-12-09 15:00:00,22.75,22.81,22.75,22.8,97900.0,19.0007,19.0508,19.0007,19.0424,97900.0
2014-12-09 15:30:00,22.79,22.82,22.75,22.78,186300.0,19.0341,19.0591,19.0007,19.0257,186300.0
2014-12-10 09:30:00,22.78,22.89,22.71,22.89,44200.0,19.0257,19.1176,18.9673,19.1176,44200.0
2014-12-10 10:00:00,22.88,22.97,22.83,22.85,63700.0,19.1092,19.1844,19.0675,19.0842,63700.0
2014-12-10 10:30:00,22.84,22.85,22.74,22.85,91100.0,19.0758,19.0842,18.9923,19.0842,91100.0
2014-12-10 11:00:00,22.84,22.88,22.82,22.85,125800.0,19.0758,19.1092,19.0591,19.0842,125800.0
2014-12-10 11:30:00,22.85,22.88,22.82,22.84,81800.0,19.0842,19.1092,19.0591,19.0758,81800.0
2014-12-10 12:00:00,22.84,22.87,22.8,22.8,123600.0,19.0758,19.1009,19.0424,19.0424,123600.0
2014-12-10 12:30:00,22.79,22.81,22.73,22.79,42500.0,19.0341,19.0508,18.984,19.0341,42500.0
2014-12-10 13:00:00,22.79,22.81,22.76,22.8,32700.0,19.0341,19.0508,19.009,19.0424,32700.0
2014-12-10 13:30:00,22.79,22.8,22.63,22.65,40700.0,19.0341,19.0424,18.9004,18.9171,40700.0
2014-12-10 14:00:00,22.64,22.67,22.58,22.59,33800.0,18.9088,18.9339,18.8587,18.867,33800.0
2014-12-10 14:30:00,22.6,22.61,22.4,22.4,70400.0,18.8754,18.8837,18.7083,18.7083,70400.0
2014-12-10 15:00:00,22.4,22.53,22.36,22.46,101500.0,18.7083,18.8169,18.6749,18.7585,101500.0
2014-12-10 15:30:00,22.46,22.49,22.35,22.38,242100.0,18.7585,18.7835,18.6666,18.6916,242100.0
2014-12-11 09:30:00,22.42,22.59,22.4,22.49,56700.0,18.8003,18.9428,18.7835,18.859,56700.0
2014-12-11 10:00:00,22.49,22.51,22.47,22.5,64000.0,18.859,18.8757,18.8422,18.8673,64000.0
2014-12-11 10:30:00,22.5,22.54,22.43,22.5,89700.0,18.8673,18.9009,18.8086,18.8673,89700.0
2014-12-11 11:00:00,22.5,22.54,22.48,22.48,46900.0,18.8673,18.9009,18.8506,18.8506,46900.0
2014-12-11 11:30:00,22.48,22.52,22.48,22.49,47800.0,18.8506,18.8841,18.8506,18.859,47800.0
2014-12-11 12:00:00,22.49,22.5,22.46,22.48,24400.0,18.859,18.8673,18.8338,18.8506,24400.0
2014-12-11 12:30:00,22.48,22.49,22.44,22.44,28200.0,18.8506,18.859,18.817,18.817,28200.0
2014-12-11 13:00:00,22.43,22.46,22.42,22.46,19600.0,18.8086,18.8338,18.8003,18.8338,19600.0
2014-12-11 13:30:00,22.46,22.48,22.41,22.41,26900.0,18.8338,18.8506,18.7919,18.7919,26900.0
2014-12-11 14:00:00,22.41,22.46,22.39,22.39,54200.0,18.7919,18.8338,18.7751,18.7751,54200.0
2014-12-11 14:30:00,22.39,22.49,22.39,22.41,105600.0,18.7751,18.859,18.7751,18.7919,105600.0
2014-12-11 15:00:00,22.4,22.51,22.4,22.48,87300.0,18.7835,18.8757,18.7835,18.8506,87300.0
2014-12-11 15:30:00,22.49,22.52,22.38,22.42,237600.0,18.859,18.8841,18.7667,18.8003,237600.0
2014-12-12 09:30:00,22.29,22.29,22.11,22.2,85400.0,18.6912,18.6912,18.5403,18.6158,85400.0
2014-12-12 10:00:00,22.21,22.29,22.16,22.18,180000.0,18.6242,18.6912,18.5822,18.599,180000.0
2014-12-12 10:30:00,22.19,22.22,22.18,22.19,38300.0,18.6074,18.6325,18.599,18.6074,38300.0
2014-12-12 11:00:00,22.19,22.23,22.12,22.17,45900.0,18.6074,18.6409,18.5487,18.5906,45900.0
2014-12-12 11:30:00,22.17,22.2,22.06,22.08,44100.0,18.5906,18.6158,18.4984,18.5151,44100.0
2014-12-12 12:00:00,22.09,22.18,22.09,22.16,46000.0,18.5235,18.599,18.5235,18.5822,46000.0
2014-12-12 12:30:00,22.17,22.2,22.14,22.19,48200.0,18.5906,18.6158,18.5655,18.6074,48200.0
2014-12-12 13:00:00,22.2,22.25,22.17,22.24,44400.0,18.6158,18.6577,18.5906,18.6493,44400.0
2014-12-12 13:30:00,22.25,22.25,22.18,22.2,39800.0,18.6577,18.6577,18.599,18.6158,39800.0
2014-12-12 14:00:00,22.2,22.2,22.11,22.13,57700.0,18.6158,18.6158,18.5403,18.5571,57700.0
2014-12-12 14:30:00,22.12,22.18,22.1,22.12,70500.0,18.5487,18.599,18.5319,18.5487,70500.0
2014-12-12 15:00:00,22.12,22.13,22.05,22.1,54400.0,18.5487,18.5571,18.49,18.5319,54400.0
2014-12-12 15:30:00,22.1,22.1,21.94,21.94,182600.0,18.5319,18.5319,18.3978,18.3978,182600.0
2014-12-15 09:30:00,22.06,22.13,22.01,22.09,35300.0,18.4984,18.5571,18.4564,18.5235,35300.0
2014-12-15 10:00:00,22.08,22.1,22.0,22.03,41700.0,18.5151,18.5319,18.4481,18.4732,41700.0
2014-12-15 10:30:00,22.03,22.03,21.91,21.99,34900.0,18.4732,18.4732,18.3726,18.4397,34900.0
2014-12-15 11:00:00,21.99,21.99,21.79,21.82,58100.0,18.4397,18.4397,18.272,18.2971,58100.0
2014-12-15 11:30:00,21.83,21.86,21.71,21.72,35500.0,18.3055,18.3307,18.2049,18.2133,35500.0
2014-12-15 12:00:00,21.73,21.86,21.72,21.85,34000.0,18.2217,18.3307,18.2133,18.3223,34000.0
2014-12-15 12:30:00,21.86,21.94,21.81,21.94,28500.0,18.3307,18.3978,18.2887,18.3978,28500.0
2014-12-15 13:00:00,21.92,21.93,21.8,21.81,24400.0,18.381,18.3894,18.2804,18.2887,24400.0
2014-12-15 13:30:00,21.81,21.91,21.8,21.87,40100.0,18.2887,18.3726,18.2804,18.3391,40100.0
2014-12-15 14:00:00,21.87,21.98,21.81,21.96,43700.0,18.3391,18.4313,18.2887,18.4145,43700.0
2014-12-15 14:30:00,21.96,21.99,21.87,21.9,78200.0,18.4145,18.4397,18.3391,18.3642,78200.0
2014-12-15 15:00:00,21.89,21.97,21.89,21.91,53400.0,18.3558,18.4229,18.3558,18.3726,53400.0
2014-12-15 15:30:00,21.89,21.97,21.85,21.87,137100.0,18.3558,18.4229,18.3223,18.3391,137100.0
2014-12-16 09:30:00,21.79,21.9,21.73,21.77,44300.0,18.272,18.3642,18.2217,18.2552,44300.0
2014-12-16 10:00:00,21.76,21.92,21.76,21.86,76700.0,18.2468,18.381,18.2468,18.3307,76700.0
2014-12-16 10:30:00,21.86,21.86,21.69,21.75,73300.0,18.3307,18.3307,18.1881,18.2384,73300.0
2014-12-16 11:00:00,21.76,21.92,21.66,21.89,65600.0,18.2468,18.381,18.163,18.3558,65600.0
2014-12-16 11:30:00,21.9,21.95,21.8,21.8,166700.0,18.3642,18.4061,18.2804,18.2804,166700.0
2014-12-16 12:00:00,21.83,21.86,21.7,21.71,125400.0,18.3055,18.3307,18.1965,18.2049,125400.0
2014-12-16 12:30:00,21.74,21.79,21.66,21.74,54400.0,18.23,18.272,18.163,18.23,54400.0
2014-12-16 13:00:00,21.74,21.78,21.66,21.68,38700.0,18.23,18.2636,18.163,18.1797,38700.0
2014-12-16 13:30:00,21.68,21.87,21.64,21.79,51600.0,18.1797,18.3391,18.1462,18.272,51600.0
2014-12-16 14:00:00,21.79,21.84,21.78,21.81,40000.0,18.272,18.3139,18.2636,18.2887,40000.0
2014-12-16 14:30:00,21.82,21.84,21.75,21.76,105200.0,18.2971,18.3139,18.2384,18.2468,105200.0
2014-12-16 15:00:00,21.77,21.8,21.73,21.75,62700.0,18.2552,18.2804,18.2217,18.2384,62700.0
2014-12-16 15:30:00,21.74,21.77,21.6,21.61,215800.0,18.23,18.2552,18.1126,18.121,215800.0
2014-12-17 09:30:00,21.65,21.81,21.53,21.77,57000.0,18.1546,18.2887,18.0539,18.2552,57000.0
2014-12-17 10:00:00,21.76,21.79,21.61,21.63,25400.0,18.2468,18.272,18.121,18.1378,25400.0
2014-12-17 10:30:00,21.63,21.64,21.61,21.61,51400.0,18.1378,18.1462,18.121,18.121,51400.0
2014-12-17 11:00:00,21.61,21.62,21.55,21.57,49800.0,18.121,18.1294,18.0707,18.0875,49800.0
2014-12-17 11:30:00,21.57,21.71,21.54,21.7,120900.0,18.0875,18.2049,18.0623,18.1965,120900.0
2014-12-17 12:00:00,21.7,21.71,21.63,21.65,40900.0,18.1965,18.2049,18.1378,18.1546,40900.0
2014-12-17 12:30:00,21.65,21.69,21.63,21.66,33100.0,18.1546,18.1881,18.1378,18.163,33100.0
2014-12-17 13:00:00,21.67,21.79,21.67,21.78,26400.0,18.1713,18.272,18.1713,18.2636,26400.0
2014-12-17 13:30:00,21.79,21.8,21.74,21.78,46000.0,18.272,18.2804,18.23,18.2636,46000.0
2014-12-17 14:00:00,21.78,21.92,21.78,21.9,87300.0,18.2636,18.381,18.2636,18.3642,87300.0
2014-12-17 14:30:00,21.9,21.96,21.85,21.88,59500.0,18.3642,18.4145,18.3223,18.3474,59500.0
2014-12-17 15:00:00,21.88,21.99,21.83,21.98,79100.0,18.3474,18.4397,18.3055,18.4313,79100.0
2014-12-17 15:30:00,21.98,22.05,21.96,22.02,239800.0,18.4313,18.49,18.4145,18.4648,239800.0
2014-12-18 09:30:00,22.35,22.37,22.24,22.32,62800.0,18.7416,18.7583,18.6493,18.7164,62800.0
2014-12-18 10:00:00,22.32,22.38,22.28,22.35,42900.0,18.7164,18.7667,18.6829,18.7416,42900.0
2014-12-18 10:30:00,22.34,22.36,22.28,22.3,74600.0,18.7332,18.7499,18.6829,18.6996,74600.0
2014-12-18 11:00:00,22.3,22.33,22.26,22.31,45400.0,18.6996,18.7248,18.6661,18.708,45400.0
2014-12-18 11:30:00,22.31,22.33,22.25,22.32,47300.0,18.708,18.7248,18.6577,18.7164,47300.0
2014-12-18 12:00:00,22.32,22.36,22.28,22.33,84200.0,18.7164,18.7499,18.6829,18.7248,84200.0
2014-12-18 12:30:00,22.32,22.4,22.32,22.38,70100.0,18.7164,18.7835,18.7164,18.7667,70100.0
2014-12-18 13:00:00,22.38,22.5,22.37,22.46,107100.0,18.7667,18.8673,18.7583,18.8338,107100.0
2014-12-18 13:30:00,22.46,22.46,22.37,22.39,56100.0,18.8338,18.8338,18.7583,18.7751,56100.0
2014-12-18 14:00:00,22.39,22.39,22.31,22.31,54700.0,18.7751,18.7751,18.708,18.708,54700.0
2014-12-18 14:30:00,22.32,22.38,22.31,22.36,57200.0,18.7164,18.7667,18.708,18.7499,57200.0
2014-12-18 15:00:00,22.36,22.43,22.34,22.39,62200.0,18.7499,18.8086,18.7332,18.7751,62200.0
2014-12-18 15:30:00,22.39,22.41,22.29,22.4,382000.0,18.7751,18.7919,18.6912,18.7835,382000.0
2014-12-19 09:30:00,22.45,22.49,22.35,22.38,233400.0,18.8254,18.859,18.7416,18.7667,233400.0
2014-12-19 10:00:00,22.39,22.39,22.28,22.32,146700.0,18.7751,18.7751,18.6829,18.7164,146700.0
2014-12-19 10:30:00,22.32,22.32,22.21,22.24,65500.0,18.7164,18.7164,18.6242,18.6493,65500.0
2014-12-19 11:00:00,22.23,22.27,22.18,22.26,62400.0,18.6409,18.6745,18.599,18.6661,62400.0
2014-12-19 11:30:00,22.26,22.29,22.19,22.24,46900.0,18.6661,18.6912,18.6074,18.6493,46900.0
2014-12-19 12:00:00,22.23,22.25,22.22,22.22,41700.0,18.6409,18.6577,18.6325,18.6325,41700.0
2014-12-19 12:30:00,22.22,22.29,22.21,22.24,34200.0,18.6325,18.6912,18.6242,18.6493,34200.0
2014-12-19 13:00:00,22.25,22.25,22.21,22.23,39200.0,18.6577,18.6577,18.6242,18.6409,39200.0
2014-12-19 13:30:00,22.23,22.24,22.21,22.23,58000.0,18.6409,18.6493,18.6242,18.6409,58000.0
2014-12-19 14:00:00,22.23,22.32,22.22,22.32,35000.0,18.6409,18.7164,18.6325,18.7164,35000.0
2014-12-19 14:30:00,22.32,22.34,22.27,22.33,90600.0,18.7164,18.7332,18.6745,18.7248,90600.0
2014-12-19 15:00:00,22.34,22.43,22.32,22.43,41800.0,18.7332,18.8086,18.7164,18.8086,41800.0
2014-12-19 15:30:00,22.42,22.46,22.37,22.45,408600.0,18.8003,18.8338,18.7583,18.8254,408600.0
2014-12-22 09:30:00,22.42,22.6,22.42,22.51,39900.0,18.8003,18.9512,18.8003,18.8757,39900.0
2014-12-22 10:00:00,22.5,22.57,22.48,22.55,45800.0,18.8673,18.926,18.8506,18.9093,45800.0
2014-12-22 10:30:00,22.55,22.67,22.55,22.64,44100.0,18.9093,19.0099,18.9093,18.9847,44100.0
2014-12-22 11:00:00,22.63,22.63,22.55,22.56,122200.0,18.9763,18.9763,18.9093,18.9177,122200.0
2014-12-22 11:30:00,22.56,22.58,22.53,22.57,116900.0,18.9177,18.9344,18.8925,18.926,116900.0
2014-12-22 12:00:00,22.56,22.56,22.52,22.54,100800.0,18.9177,18.9177,18.8841,18.9009,100800.0
2014-12-22 12:30:00,22.54,22.55,22.51,22.54,99400.0,18.9009,18.9093,18.8757,18.9009,99400.0
2014-12-22 13:00:00,22.54,22.54,22.52,22.53,55400.0,18.9009,18.9009,18.8841,18.8925,55400.0
2014-12-22 13:30:00,22.53,22.59,22.52,22.56,239600.0,18.8925,18.9428,18.8841,18.9177,239600.0
2014-12-22 14:00:00,22.56,22.6,22.55,22.56,82900.0,18.9177,18.9512,18.9093,18.9177,82900.0
2014-12-22 14:30:00,22.56,22.67,22.56,22.65,66300.0,18.9177,19.0099,18.9177,18.9931,66300.0
2014-12-22 15:00:00,22.65,22.71,22.63,22.7,66200.0,18.9931,19.0434,18.9763,19.035,66200.0
2014-12-22 15:30:00,22.7,22.74,22.67,22.73,302200.0,19.035,19.0686,19.0099,19.0602,302200.0
2014-12-23 09:30:00,22.8,22.9,22.75,22.86,48400.0,19.1189,19.2028,19.077,19.1692,48400.0
2014-12-23 10:00:00,22.84,22.89,22.79,22.8,40400.0,19.1524,19.1944,19.1105,19.1189,40400.0
2014-12-23 10:30:00,22.79,22.85,22.73,22.85,64600.0,19.1105,19.1608,19.0602,19.1608,64600.0
2014-12-23 11:00:00,22.85,23.0,22.84,22.98,68800.0,19.1608,19.2866,19.1524,19.2698,68800.0
2014-12-23 11:30:00,22.98,23.0,22.92,22.95,85000.0,19.2698,19.2866,19.2195,19.2447,85000.0
2014-12-23 12:00:00,22.95,23.0,22.94,22.99,53900.0,19.2447,19.2866,19.2363,19.2782,53900.0
2014-12-23 12:30:00,23.0,23.0,22.98,22.98,34300.0,19.2866,19.2866,19.2698,19.2698,34300.0
2014-12-23 13:00:00,22.98,23.04,22.98,23.0,55000.0,19.2698,19.3202,19.2698,19.2866,55000.0
2014-12-23 13:30:00,23.01,23.03,22.99,22.99,39900.0,19.295,19.3118,19.2782,19.2782,39900.0
2014-12-23 14:00:00,22.99,23.01,22.97,22.97,86800.0,19.2782,19.295,19.2615,19.2615,86800.0
2014-12-23 14:30:00,22.98,22.98,22.89,22.89,45800.0,19.2698,19.2698,19.1944,19.1944,45800.0
2014-12-23 15:00:00,22.9,22.9,22.86,22.87,34000.0,19.2028,19.2028,19.1692,19.1776,34000.0
2014-12-23 15:30:00,22.86,22.87,22.74,22.74,389300.0,19.1692,19.1776,19.0686,19.0686,389300.0
2014-12-24 09:30:00,22.73,22.94,22.72,22.94,70000.0,19.0602,19.2363,19.0518,19.2363,70000.0
2014-12-24 10:00:00,22.95,23.01,22.95,22.99,61700.0,19.2447,19.295,19.2447,19.2782,61700.0
2014-12-24 10:30:00,23.0,23.0,22.96,22.98,41500.0,19.2866,19.2866,19.2531,19.2698,41500.0
2014-12-24 11:00:00,22.98,23.0,22.97,22.97,47100.0,19.2698,19.2866,19.2615,19.2615,47100.0
2014-12-24 11:30:00,22.97,23.03,22.96,22.99,40000.0,19.2615,19.3118,19.2531,19.2782,40000.0
2014-12-24 12:00:00,22.99,23.0,22.98,22.98,26300.0,19.2782,19.2866,19.2698,19.2698,26300.0
2014-12-24 12:30:00,22.98,23.04,22.97,22.98,107000.0,19.2698,19.3202,19.2615,19.2698,107000.0
2014-12-26 09:30:00,23.08,23.09,22.92,23.08,16100.0,19.3537,19.3621,19.2195,19.3537,16100.0
2014-12-26 10:00:00,23.07,23.08,23.02,23.05,13200.0,19.3453,19.3537,19.3034,19.3285,13200.0
2014-12-26 10:30:00,23.05,23.1,23.04,23.05,25000.0,19.3285,19.3705,19.3202,19.3285,25000.0
2014-12-26 11:00:00,23.05,23.07,23.04,23.06,10500.0,19.3285,19.3453,19.3202,19.3369,10500.0
2014-12-26 11:30:00,23.06,23.07,23.04,23.06,28400.0,19.3369,19.3453,19.3202,19.3369,28400.0
2014-12-26 12:00:00,23.06,23.08,23.05,23.06,34100.0,19.3369,19.3537,19.3285,19.3369,34100.0
2014-12-26 12:30:00,23.06,23.07,23.05,23.06,8200.0,19.3369,19.3453,19.3285,19.3369,8200.0
2014-12-26 13:00:00,23.05,23.06,23.02,23.03,50400.0,19.3285,19.3369,19.3034,19.3118,50400.0
2014-12-26 13:30:00,23.04,23.08,23.03,23.08,19400.0,19.3202,19.3537,19.3118,19.3537,19400.0
2014-12-26 14:00:00,23.09,23.09,23.07,23.08,34200.0,19.3621,19.3621,19.3453,19.3537,34200.0
2014-12-26 14:30:00,23.08,23.09,23.06,23.07,30000.0,19.3537,19.3621,19.3369,19.3453,30000.0
2014-12-26 15:00:00,23.07,23.08,23.06,23.08,18100.0,19.3453,19.3537,19.3369,19.3537,18100.0
2014-12-26 15:30:00,23.08,23.08,23.01,23.02,94100.0,19.3537,19.3537,19.295,19.3034,94100.0
2014-12-29 09:30:00,23.04,23.33,23.04,23.3,77500.0,19.3202,19.5633,19.3202,19.5382,77500.0
2014-12-29 10:00:00,23.3,23.38,23.16,23.17,47200.0,19.5382,19.6053,19.4208,19.4292,47200.0
2014-12-29 10:30:00,23.16,23.29,23.16,23.29,36800.0,19.4208,19.5298,19.4208,19.5298,36800.0
2014-12-29 11:00:00,23.28,23.31,23.27,23.3,71200.0,19.5214,19.5466,19.513,19.5382,71200.0
2014-12-29 11:30:00,23.29,23.31,23.28,23.3,62900.0,19.5298,19.5466,19.5214,19.5382,62900.0
2014-12-29 12:00:00,23.3,23.32,23.29,23.31,22500.0,19.5382,19.5549,19.5298,19.5466,22500.0
2014-12-29 12:30:00,23.32,23.33,23.29,23.29,30900.0,19.5549,19.5633,19.5298,19.5298,30900.0
2014-12-29 13:00:00,23.29,23.3,23.29,23.3,12900.0,19.5298,19.5382,19.5298,19.5382,12900.0
2014-12-29 13:30:00,23.3,23.31,23.29,23.29,19500.0,19.5382,19.5466,19.5298,19.5298,19500.0
2014-12-29 14:00:00,23.29,23.3,23.24,23.24,41400.0,19.5298,19.5382,19.4879,19.4879,41400.0
2014-12-29 14:30:00,23.24,23.26,23.24,23.26,42100.0,19.4879,19.5046,19.4879,19.5046,42100.0
2014-12-29 15:00:00,23.26,23.3,23.24,23.24,60800.0,19.5046,19.5382,19.4879,19.4879,60800.0
2014-12-29 15:30:00,23.25,23.28,23.21,23.21,120600.0,19.4962,19.5214,19.4627,19.4627,120600.0
2014-12-30 09:30:00,23.16,23.37,23.16,23.2,36400.0,19.4208,19.5969,19.4208,19.4543,36400.0
2014-12-30 10:00:00,23.19,23.2,23.1,23.15,56500.0,19.4459,19.4543,19.3705,19.4124,56500.0
2014-12-30 10:30:00,23.16,23.16,23.1,23.14,40700.0,19.4208,19.4208,19.3705,19.404,40700.0
2014-12-30 11:00:00,23.15,23.16,23.09,23.15,36100.0,19.4124,19.4208,19.3621,19.4124,36100.0
2014-12-30 11:30:00,23.15,23.16,23.13,23.13,31700.0,19.4124,19.4208,19.3956,19.3956,31700.0
2014-12-30 12:00:00,23.13,23.14,23.06,23.08,46000.0,19.3956,19.404,19.3369,19.3537,46000.0
2014-12-30 12:30:00,23.08,23.1,23.04,23.05,46900.0,19.3537,19.3705,19.3202,19.3285,46900.0
2014-12-30 13:00:00,23.05,23.09,22.93,22.94,95600.0,19.3285,19.3621,19.2279,19.2363,95600.0
2014-12-30 13:30:00,22.95,22.99,22.89,22.99,94400.0,19.2447,19.2782,19.1944,19.2782,94400.0
2014-12-30 14:00:00,22.99,23.0,22.93,22.96,92200.0,19.2782,19.2866,19.2279,19.2531,92200.0
2014-12-30 14:30:00,22.97,22.99,22.94,22.98,82500.0,19.2615,19.2782,19.2363,19.2698,82500.0
2014-12-30 15:00:00,22.97,22.99,22.89,22.95,150400.0,19.2615,19.2782,19.1944,19.2447,150400.0
2014-12-30 15:30:00,22.94,22.98,22.9,22.96,255400.0,19.2363,19.2698,19.2028,19.2531,255400.0
2014-12-31 09:30:00,23.11,23.11,22.89,22.92,73200.0,19.3789,19.3789,19.1944,19.2195,73200.0
2014-12-31 10:00:00,22.93,23.02,22.92,23.0,83700.0,19.2279,19.3034,19.2195,19.2866,83700.0
2014-12-31 10:30:00,23.0,23.02,22.99,23.0,53500.0,19.2866,19.3034,19.2782,19.2866,53500.0
2014-12-31 11:00:00,23.0,23.02,22.99,22.99,48800.0,19.2866,19.3034,19.2782,19.2782,48800.0
2014-12-31 11:30:00,22.98,23.01,22.98,23.0,51600.0,19.2698,19.295,19.2698,19.2866,51600.0
2014-12-31 12:00:00,23.01,23.01,22.94,22.97,60700.0,19.295,19.295,19.2363,19.2615,60700.0
2014-12-31 12:30:00,22.97,22.99,22.96,22.97,38400.0,19.2615,19.2782,19.2531,19.2615,38400.0
2014-12-31 13:00:00,22.97,22.98,22.93,22.95,25500.0,19.2615,19.2698,19.2279,19.2447,25500.0
2014-12-31 13:30:00,22.95,22.98,22.94,22.96,29700.0,19.2447,19.2698,19.2363,19.2531,29700.0
2014-12-31 14:00:00,22.96,22.97,22.89,22.89,41000.0,19.2531,19.2615,19.1944,19.1944,41000.0
2014-12-31 14:30:00,22.91,22.91,22.87,22.88,42300.0,19.2111,19.2111,19.1776,19.186,42300.0
2014-12-31 15:00:00,22.88,22.89,22.78,22.8,140000.0,19.186,19.1944,19.1021,19.1189,140000.0
2014-12-31 15:30:00,22.8,22.82,22.7,22.71,318800.0,19.1189,19.1357,19.035,19.0434,318800.0
2015-01-02 09:30:00,22.76,22.95,22.75,22.81,66800.0,19.0854,19.2447,19.077,19.1273,66800.0
2015-01-02 10:00:00,22.83,22.83,22.63,22.7,52900.0,19.1441,19.1441,18.9763,19.035,52900.0
2015-01-02 10:30:00,22.7,22.7,22.48,22.59,59600.0,19.035,19.035,18.8506,18.9428,59600.0
2015-01-02 11:00:00,22.58,22.58,22.43,22.43,86400.0,18.9344,18.9344,18.8086,18.8086,86400.0
2015-01-02 11:30:00,22.43,22.45,22.34,22.44,78500.0,18.8086,18.8254,18.7332,18.817,78500.0
2015-01-02 12:00:00,22.42,22.49,22.4,22.43,34300.0,18.8003,18.859,18.7835,18.8086,34300.0
2015-01-02 12:30:00,22.42,22.46,22.4,22.4,28400.0,18.8003,18.8338,18.7835,18.7835,28400.0
2015-01-02 13:00:00,22.4,22.41,22.36,22.38,26100.0,18.7835,18.7919,18.7499,18.7667,26100.0
2015-01-02 13:30:00,22.37,22.41,22.29,22.4,52900.0,18.7583,18.7919,18.6912,18.7835,52900.0
2015-01-02 14:00:00,22.4,22.52,22.4,22.49,44600.0,18.7835,18.8841,18.7835,18.859,44600.0
2015-01-02 14:30:00,22.48,22.54,22.45,22.46,35500.0,18.8506,18.9009,18.8254,18.8338,35500.0
2015-01-02 15:00:00,22.45,22.48,22.41,22.45,52700.0,18.8254,18.8506,18.7919,18.8254,52700.0
2015-01-02 15:30:00,22.45,22.58,22.45,22.52,153400.0,18.8254,18.9344,18.8254,18.8841,153400.0
2015-01-05 09:30:00,22.35,22.48,22.28,22.33,48000.0,18.7416,18.8506,18.6829,18.7248,48000.0
2015-01-05 10:00:00,22.33,22.33,22.19,22.29,85000.0,18.7248,18.7248,18.6074,18.6912,85000.0
2015-01-05 10:30:00,22.28,22.43,22.24,22.39,62500.0,18.6829,18.8086,18.6493,18.7751,62500.0
2015-01-05 11:00:00,22.38,22.44,22.31,22.36,31600.0,18.7667,18.817,18.708,18.7499,31600.0
2015-01-05 11:30:00,22.37,22.42,22.31,22.33,31700.0,18.7583,18.8003,18.708,18.7248,31700.0
2015-01-05 12:00:00,22.34,22.34,22.23,22.23,44400.0,18.7332,18.7332,18.6409,18.6409,44400.0
2015-01-05 12:30:00,22.22,22.24,22.15,22.17,37900.0,18.6325,18.6493,18.5738,18.5906,37900.0
2015-01-05 13:00:00,22.18,22.19,22.11,22.11,37500.0,18.599,18.6074,18.5403,18.5403,37500.0
2015-01-05 13:30:00,22.11,22.27,22.11,22.27,48100.0,18.5403,18.6745,18.5403,18.6745,48100.0
2015-01-05 14:00:00,22.25,22.29,22.23,22.24,59700.0,18.6577,18.6912,18.6409,18.6493,59700.0
2015-01-05 14:30:00,22.24,22.27,22.21,22.22,43400.0,18.6493,18.6745,18.6242,18.6325,43400.0
2015-01-05 15:00:00,22.22,22.34,22.2,22.3,79600.0,18.6325,18.7332,18.6158,18.6996,79600.0
2015-01-05 15:30:00,22.3,22.37,22.27,22.3,111000.0,18.6996,18.7583,18.6745,18.6996,111000.0
2015-01-06 09:30:00,22.37,22.45,22.23,22.34,67200.0,18.7583,18.8254,18.6409,18.7332,67200.0
2015-01-06 10:00:00,22.35,22.41,22.27,22.4,37900.0,18.7416,18.7919,18.6745,18.7835,37900.0
2015-01-06 10:30:00,22.39,22.4,22.31,22.33,56100.0,18.7751,18.7835,18.708,18.7248,56100.0
2015-01-06 11:00:00,22.33,22.34,22.18,22.19,84100.0,18.7248,18.7332,18.599,18.6074,84100.0
2015-01-06 11:30:00,22.19,22.19,22.11,22.17,69400.0,18.6074,18.6074,18.5403,18.5906,69400.0
2015-01-06 12:00:00,22.17,22.22,22.14,22.22,193100.0,18.5906,18.6325,18.5655,18.6325,193100.0
2015-01-06 12:30:00,22.21,22.35,22.15,22.35,72700.0,18.6242,18.7416,18.5738,18.7416,72700.0
2015-01-06 13:00:00,22.35,22.39,22.24,22.31,158400.0,18.7416,18.7751,18.6493,18.708,158400.0
2015-01-06 13:30:00,22.3,22.35,22.24,22.31,93000.0,18.6996,18.7416,18.6493,18.708,93000.0
2015-01-06 14:00:00,22.31,22.37,22.26,22.36,103200.0,18.708,18.7583,18.6661,18.7499,103200.0
2015-01-06 14:30:00,22.36,22.52,22.36,22.48,110000.0,18.7499,18.8841,18.7499,18.8506,110000.0
2015-01-06 15:00:00,22.47,22.55,22.4,22.53,143400.0,18.8422,18.9093,18.7835,18.8925,143400.0
2015-01-06 15:30:00,22.52,22.65,22.47,22.52,517000.0,18.8841,18.9931,18.8422,18.8841,517000.0
2015-01-07 09:30:00,22.63,22.67,22.5,22.63,72500.0,18.9763,19.0099,18.8673,18.9763,72500.0
2015-01-07 10:00:00,22.65,22.66,22.59,22.62,57700.0,18.9931,19.0015,18.9428,18.968,57700.0
2015-01-07 10:30:00,22.62,22.63,22.52,22.56,62200.0,18.968,18.9763,18.8841,18.9177,62200.0
2015-01-07 11:00:00,22.56,22.58,22.5,22.51,84800.0,18.9177,18.9344,18.8673,18.8757,84800.0
2015-01-07 11:30:00,22.51,22.6,22.5,22.59,67500.0,18.8757,18.9512,18.8673,18.9428,67500.0
2015-01-07 12:00:00,22.6,22.65,22.57,22.59,62100.0,18.9512,18.9931,18.926,18.9428,62100.0
2015-01-07 12:30:00,22.59,22.62,22.57,22.59,69600.0,18.9428,18.968,18.926,18.9428,69600.0
2015-01-07 13:00:00,22.59,22.61,22.57,22.6,60800.0,18.9428,18.9596,18.926,18.9512,60800.0
2015-01-07 13:30:00,22.59,22.61,22.54,22.54,61500.0,18.9428,18.9596,18.9009,18.9009,61500.0
2015-01-07 14:00:00,22.55,22.58,22.48,22.5,67400.0,18.9093,18.9344,18.8506,18.8673,67400.0
2015-01-07 14:30:00,22.5,22.52,22.47,22.49,59600.0,18.8673,18.8841,18.8422,18.859,59600.0
2015-01-07 15:00:00,22.49,22.56,22.48,22.55,91500.0,18.859,18.9177,18.8506,18.9093,91500.0
2015-01-07 15:30:00,22.54,22.56,22.48,22.54,143800.0,18.9009,18.9177,18.8506,18.9009,143800.0
2015-01-08 09:30:00,22.67,22.86,22.67,22.78,58800.0,19.0099,19.1692,19.0099,19.1021,58800.0
2015-01-08 10:00:00,22.78,22.79,22.72,22.78,45000.0,19.1021,19.1105,19.0518,19.1021,45000.0
2015-01-08 10:30:00,22.79,22.85,22.77,22.84,45000.0,19.1105,19.1608,19.0937,19.1524,45000.0
2015-01-08 11:00:00,22.84,22.89,22.81,22.82,34600.0,19.1524,19.1944,19.1273,19.1357,34600.0
2015-01-08 11:30:00,22.82,22.87,22.81,22.87,32500.0,19.1357,19.1776,19.1273,19.1776,32500.0
2015-01-08 12:00:00,22.86,22.88,22.84,22.85,53600.0,19.1692,19.186,19.1524,19.1608,53600.0
2015-01-08 12:30:00,22.84,22.84,22.8,22.83,27900.0,19.1524,19.1524,19.1189,19.1441,27900.0
2015-01-08 13:00:00,22.83,22.86,22.82,22.85,69900.0,19.1441,19.1692,19.1357,19.1608,69900.0
2015-01-08 13:30:00,22.84,22.86,22.8,22.82,36100.0,19.1524,19.1692,19.1189,19.1357,36100.0
2015-01-08 14:00:00,22.81,22.86,22.81,22.86,50500.0,19.1273,19.1692,19.1273,19.1692,50500.0
2015-01-08 14:30:00,22.85,22.89,22.84,22.87,37600.0,19.1608,19.1944,19.1524,19.1776,37600.0
2015-01-08 15:00:00,22.87,22.89,22.85,22.87,44000.0,19.1776,19.1944,19.1608,19.1776,44000.0
2015-01-08 15:30:00,22.86,22.94,22.83,22.92,264000.0,19.1692,19.2363,19.1441,19.2195,264000.0
2015-01-09 09:30:00,22.9,22.93,22.8,22.85,28100.0,19.2028,19.2279,19.1189,19.1608,28100.0
2015-01-09 10:00:00,22.82,22.88,22.82,22.83,24600.0,19.1357,19.186,19.1357,19.1441,24600.0
2015-01-09 10:30:00,22.83,22.84,22.79,22.84,28600.0,19.1441,19.1524,19.1105,19.1524,28600.0
2015-01-09 11:00:00,22.83,22.83,22.74,22.79,42100.0,19.1441,19.1441,19.0686,19.1105,42100.0
2015-01-09 11:30:00,22.78,22.9,22.76,22.9,31500.0,19.1021,19.2028,19.0854,19.2028,31500.0
2015-01-09 12:00:00,22.89,22.9,22.84,22.85,31100.0,19.1944,19.2028,19.1524,19.1608,31100.0
2015-01-09 12:30:00,22.86,22.9,22.84,22.84,31800.0,19.1692,19.2028,19.1524,19.1524,31800.0
2015-01-09 13:00:00,22.85,22.89,22.84,22.87,19400.0,19.1608,19.1944,19.1524,19.1776,19400.0
2015-01-09 13:30:00,22.88,22.89,22.83,22.87,28400.0,19.186,19.1944,19.1441,19.1776,28400.0
2015-01-09 14:00:00,22.86,22.87,22.85,22.85,20900.0,19.1692,19.1776,19.1608,19.1608,20900.0
2015-01-09 14:30:00,22.85,22.89,22.83,22.89,31400.0,19.1608,19.1944,19.1441,19.1944,31400.0
2015-01-09 15:00:00,22.88,22.92,22.87,22.87,43400.0,19.186,19.2195,19.1776,19.1776,43400.0
2015-01-09 15:30:00,22.86,22.88,22.79,22.81,121500.0,19.1692,19.186,19.1105,19.1273,121500.0
2015-01-12 09:30:00,22.85,22.99,22.64,22.71,37400.0,19.1608,19.2782,18.9847,19.0434,37400.0
2015-01-12 10:00:00,22.71,22.71,22.6,22.66,32900.0,19.0434,19.0434,18.9512,19.0015,32900.0
2015-01-12 10:30:00,22.66,22.77,22.65,22.77,21700.0,19.0015,19.0937,18.9931,19.0937,21700.0
2015-01-12 11:00:00,22.78,22.79,22.73,22.73,18600.0,19.1021,19.1105,19.0602,19.0602,18600.0
2015-01-12 11:30:00,22.73,22.76,22.7,22.73,11800.0,19.0602,19.0854,19.035,19.0602,11800.0
2015-01-12 12:00:00,22.73,22.79,22.73,22.77,20900.0,19.0602,19.1105,19.0602,19.0937,20900.0
2015-01-12 12:30:00,22.77,22.79,22.73,22.76,48700.0,19.0937,19.1105,19.0602,19.0854,48700.0
2015-01-12 13:00:00,22.76,22.77,22.73,22.74,26200.0,19.0854,19.0937,19.0602,19.0686,26200.0
2015-01-12 13:30:00,22.73,22.77,22.72,22.77,25200.0,19.0602,19.0937,19.0518,19.0937,25200.0
2015-01-12 14:00:00,22.77,22.78,22.73,22.73,32700.0,19.0937,19.1021,19.0602,19.0602,32700.0
2015-01-12 14:30:00,22.73,22.76,22.7,22.75,34500.0,19.0602,19.0854,19.035,19.077,34500.0
2015-01-12 15:00:00,22.75,22.78,22.7,22.71,35900.0,19.077,19.1021,19.035,19.0434,35900.0
2015-01-12 15:30:00,22.72,22.8,22.67,22.73,129600.0,19.0518,19.1189,19.0099,19.0602,129600.0
2015-01-13 09:30:00,22.88,23.01,22.81,22.99,78800.0,19.186,19.295,19.1273,19.2782,78800.0
2015-01-13 10:00:00,23.0,23.01,22.98,23.01,62200.0,19.2866,19.295,19.2698,19.295,62200.0
2015-01-13 10:30:00,23.0,23.03,22.97,22.97,41900.0,19.2866,19.3118,19.2615,19.2615,41900.0
2015-01-13 11:00:00,22.97,22.98,22.92,22.93,20700.0,19.2615,19.2698,19.2195,19.2279,20700.0
2015-01-13 11:30:00,22.94,22.97,22.92,22.94,19100.0,19.2363,19.2615,19.2195,19.2363,19100.0
2015-01-13 12:00:00,22.94,22.94,22.85,22.88,27400.0,19.2363,19.2363,19.1608,19.186,27400.0
2015-01-13 12:30:00,22.89,22.91,22.82,22.9,24000.0,19.1944,19.2111,19.1357,19.2028,24000.0
2015-01-13 13:00:00,22.9,22.93,22.77,22.79,27500.0,19.2028,19.2279,19.0937,19.1105,27500.0
2015-01-13 13:30:00,22.79,22.79,22.62,22.71,44200.0,19.1105,19.1105,18.968,19.0434,44200.0
2015-01-13 14:00:00,22.71,22.71,22.58,22.68,42600.0,19.0434,19.0434,18.9344,19.0183,42600.0
2015-01-13 14:30:00,22.68,22.74,22.67,22.67,34400.0,19.0183,19.0686,19.0099,19.0099,34400.0
2015-01-13 15:00:00,22.67,22.75,22.63,22.7,48700.0,19.0099,19.077,18.9763,19.035,48700.0
2015-01-13 15:30:00,22.7,22.83,22.7,22.83,114600.0,19.035,19.1441,19.035,19.1441,114600.0
2015-01-14 09:30:00,22.55,22.64,22.51,22.6,33400.0,18.9093,18.9847,18.8757,18.9512,33400.0
2015-01-14 10:00:00,22.6,22.78,22.59,22.78,23500.0,18.9512,19.1021,18.9428,19.1021,23500.0
2015-01-14 10:30:00,22.77,22.77,22.71,22.77,16800.0,19.0937,19.0937,19.0434,19.0937,16800.0
2015-01-14 11:00:00,22.76,22.76,22.66,22.68,11700.0,19.0854,19.0854,19.0015,19.0183,11700.0
2015-01-14 11:30:00,22.68,22.73,22.67,22.69,12100.0,19.0183,19.0602,19.0099,19.0267,12100.0
2015-01-14 12:00:00,22.69,22.71,22.64,22.67,12700.0,19.0267,19.0434,18.9847,19.0099,12700.0
2015-01-14 12:30:00,22.66,22.69,22.62,22.65,14900.0,19.0015,19.0267,18.968,18.9931,14900.0
2015-01-14 13:00:00,22.64,22.66,22.59,22.6,18800.0,18.9847,19.0015,18.9428,18.9512,18800.0
2015-01-14 13:30:00,22.59,22.6,22.51,22.53,12700.0,18.9428,18.9512,18.8757,18.8925,12700.0
2015-01-14 14:00:00,22.53,22.64,22.53,22.64,24300.0,18.8925,18.9847,18.8925,18.9847,24300.0
2015-01-14 14:30:00,22.64,22.68,22.63,22.65,30900.0,18.9847,19.0183,18.9763,18.9931,30900.0
2015-01-14 15:00:00,22.64,22.74,22.64,22.74,42900.0,18.9847,19.0686,18.9847,19.0686,42900.0
2015-01-14 15:30:00,22.74,22.74,22.67,22.7,103300.0,19.0686,19.0686,19.0099,19.035,103300.0
2015-01-15 09:30:00,22.81,22.82,22.6,22.62,60900.0,19.1273,19.1357,18.9512,18.968,60900.0
2015-01-15 10:00:00,22.62,22.7,22.55,22.68,39500.0,18.968,19.035,18.9093,19.0183,39500.0
2015-01-15 10:30:00,22.69,22.77,22.69,22.7,32900.0,19.0267,19.0937,19.0267,19.035,32900.0
2015-01-15 11:00:00,22.7,22.73,22.63,22.65,28000.0,19.035,19.0602,18.9763,18.9931,28000.0
2015-01-15 11:30:00,22.65,22.65,22.58,22.6,22400.0,18.9931,18.9931,18.9344,18.9512,22400.0
2015-01-15 12:00:00,22.61,22.63,22.53,22.55,36100.0,18.9596,18.9763,18.8925,18.9093,36100.0
2015-01-15 12:30:00,22.55,22.56,22.43,22.5,23500.0,18.9093,18.9177,18.8086,18.8673,23500.0
2015-01-15 13:00:00,22.5,22.53,22.48,22.48,33600.0,18.8673,18.8925,18.8506,18.8506,33600.0
2015-01-15 13:30:00,22.48,22.56,22.47,22.54,23800.0,18.8506,18.9177,18.8422,18.9009,23800.0
2015-01-15 14:00:00,22.54,22.54,22.48,22.49,27700.0,18.9009,18.9009,18.8506,18.859,27700.0
2015-01-15 14:30:00,22.49,22.51,22.4,22.41,91400.0,18.859,18.8757,18.7835,18.7919,91400.0
2015-01-15 15:00:00,22.41,22.41,22.3,22.34,102000.0,18.7919,18.7919,18.6996,18.7332,102000.0
2015-01-15 15:30:00,22.34,22.4,22.3,22.34,166500.0,18.7332,18.7835,18.6996,18.7332,166500.0
2015-01-16 09:30:00,22.27,22.42,22.21,22.39,24100.0,18.6745,18.8003,18.6242,18.7751,24100.0
2015-01-16 10:00:00,22.4,22.45,22.32,22.43,39100.0,18.7835,18.8254,18.7164,18.8086,39100.0
2015-01-16 10:30:00,22.43,22.62,22.43,22.61,33700.0,18.8086,18.968,18.8086,18.9596,33700.0
2015-01-16 11:00:00,22.6,22.63,22.56,22.59,35800.0,18.9512,18.9763,18.9177,18.9428,35800.0
2015-01-16 11:30:00,22.59,22.68,22.57,22.66,36900.0,18.9428,19.0183,18.926,19.0015,36900.0
2015-01-16 12:00:00,22.66,22.7,22.63,22.69,32400.0,19.0015,19.035,18.9763,19.0267,32400.0
2015-01-16 12:30:00,22.68,22.77,22.67,22.7,38900.0,19.0183,19.0937,19.0099,19.035,38900.0
2015-01-16 13:00:00,22.7,22.71,22.66,22.69,25200.0,19.035,19.0434,19.0015,19.0267,25200.0
2015-01-16 13:30:00,22.69,22.74,22.67,22.72,31100.0,19.0267,19.0686,19.0099,19.0518,31100.0
2015-01-16 14:00:00,22.71,22.73,22.66,22.67,37600.0,19.0434,19.0602,19.0015,19.0099,37600.0
2015-01-16 14:30:00,22.67,22.68,22.62,22.65,46300.0,19.0099,19.0183,18.968,18.9931,46300.0
2015-01-16 15:00:00,22.64,22.66,22.6,22.66,70100.0,18.9847,19.0015,18.9512,19.0015,70100.0
2015-01-16 15:30:00,22.66,22.85,22.65,22.82,183100.0,19.0015,19.1608,18.9931,19.1357,183100.0
2015-01-20 09:30:00,22.84,22.93,22.61,22.65,64000.0,19.1524,19.2279,18.9596,18.9931,64000.0
2015-01-20 10:00:00,22.65,22.68,22.6,22.64,34700.0,18.9931,19.0183,18.9512,18.9847,34700.0
2015-01-20 10:30:00,22.64,22.64,22.58,22.6,22400.0,18.9847,18.9847,18.9344,18.9512,22400.0
2015-01-20 11:00:00,22.59,22.6,22.49,22.51,23600.0,18.9428,18.9512,18.859,18.8757,23600.0
2015-01-20 11:30:00,22.51,22.52,22.43,22.47,26700.0,18.8757,18.8841,18.8086,18.8422,26700.0
2015-01-20 12:00:00,22.48,22.51,22.47,22.51,27300.0,18.8506,18.8757,18.8422,18.8757,27300.0
2015-01-20 12:30:00,22.5,22.55,22.5,22.5,20000.0,18.8673,18.9093,18.8673,18.8673,20000.0
2015-01-20 13:00:00,22.51,22.56,22.49,22.53,32500.0,18.8757,18.9177,18.859,18.8925,32500.0
2015-01-20 13:30:00,22.54,22.55,22.5,22.53,18800.0,18.9009,18.9093,18.8673,18.8925,18800.0
2015-01-20 14:00:00,22.53,22.58,22.51,22.51,39500.0,18.8925,18.9344,18.8757,18.8757,39500.0
2015-01-20 14:30:00,22.52,22.61,22.52,22.58,46600.0,18.8841,18.9596,18.8841,18.9344,46600.0
2015-01-20 15:00:00,22.59,22.6,22.55,22.55,50100.0,18.9428,18.9512,18.9093,18.9093,50100.0
2015-01-20 15:30:00,22.56,22.56,22.48,22.53,118900.0,18.9177,18.9177,18.8506,18.8925,118900.0
2015-01-21 09:30:00,22.51,22.68,22.42,22.65,56500.0,18.8757,19.0183,18.8003,18.9931,56500.0
2015-01-21 10:00:00,22.68,22.77,22.63,22.69,37000.0,19.0183,19.0937,18.9763,19.0267,37000.0
2015-01-21 10:30:00,22.69,22.73,22.67,22.73,22200.0,19.0267,19.0602,19.0099,19.0602,22200.0
2015-01-21 11:00:00,22.73,22.75,22.64,22.65,24000.0,19.0602,19.077,18.9847,18.9931,24000.0
2015-01-21 11:30:00,22.65,22.67,22.64,22.67,21200.0,18.9931,19.0099,18.9847,19.0099,21200.0
2015-01-21 12:00:00,22.66,22.69,22.64,22.67,27000.0,19.0015,19.0267,18.9847,19.0099,27000.0
2015-01-21 12:30:00,22.67,22.67,22.61,22.61,29300.0,19.0099,19.0099,18.9596,18.9596,29300.0
2015-01-21 13:00:00,22.61,22.64,22.56,22.58,28600.0,18.9596,18.9847,18.9177,18.9344,28600.0
2015-01-21 13:30:00,22.58,22.6,22.55,22.55,29300.0,18.9344,18.9512,18.9093,18.9093,29300.0
2015-01-21 14:00:00,22.56,22.62,22.54,22.59,20400.0,18.9177,18.968,18.9009,18.9428,20400.0
2015-01-21 14:30:00,22.59,22.68,22.58,22.67,17200.0,18.9428,19.0183,18.9344,19.0099,17200.0
2015-01-21 15:00:00,22.67,22.68,22.63,22.67,35200.0,19.0099,19.0183,18.9763,19.0099,35200.0
2015-01-21 15:30:00,22.67,22.73,22.66,22.7,88500.0,19.0099,19.0602,19.0015,19.035,88500.0
2015-01-22 09:30:00,22.86,22.86,22.66,22.77,32700.0,19.1692,19.1692,19.0015,19.0937,32700.0
2015-01-22 10:00:00,22.79,22.95,22.79,22.92,25500.0,19.1105,19.2447,19.1105,19.2195,25500.0
2015-01-22 10:30:00,22.94,22.99,22.91,22.95,71700.0,19.2363,19.2782,19.2111,19.2447,71700.0
2015-01-22 11:00:00,22.95,22.96,22.92,22.95,20100.0,19.2447,19.2531,19.2195,19.2447,20100.0
2015-01-22 11:30:00,22.95,22.97,22.88,22.93,19400.0,19.2447,19.2615,19.186,19.2279,19400.0
2015-01-22 12:00:00,22.93,22.98,22.93,22.98,24000.0,19.2279,19.2698,19.2279,19.2698,24000.0
2015-01-22 12:30:00,22.96,23.0,22.95,22.97,19500.0,19.2531,19.2866,19.2447,19.2615,19500.0
2015-01-22 13:00:00,22.98,23.02,22.98,23.0,22100.0,19.2698,19.3034,19.2698,19.2866,22100.0
2015-01-22 13:30:00,23.02,23.08,23.01,23.05,28300.0,19.3034,19.3537,19.295,19.3285,28300.0
2015-01-22 14:00:00,23.04,23.06,23.02,23.05,67700.0,19.3202,19.3369,19.3034,19.3285,67700.0
2015-01-22 14:30:00,23.06,23.22,23.06,23.22,34600.0,19.3369,19.4711,19.3369,19.4711,34600.0
2015-01-22 15:00:00,23.22,23.24,23.13,23.16,120500.0,19.4711,19.4879,19.3956,19.4208,120500.0
2015-01-22 15:30:00,23.17,23.17,23.06,23.07,268600.0,19.4292,19.4292,19.3369,19.3453,268600.0
2015-01-23 09:30:00,23.12,23.23,23.08,23.09,35400.0,19.3872,19.4795,19.3537,19.3621,35400.0
2015-01-23 10:00:00,23.08,23.12,23.02,23.08,34500.0,19.3537,19.3872,19.3034,19.3537,34500.0
2015-01-23 10:30:00,23.08,23.22,23.06,23.21,51200.0,19.3537,19.4711,19.3369,19.4627,51200.0
2015-01-23 11:00:00,23.2,23.22,23.12,23.15,47900.0,19.4543,19.4711,19.3872,19.4124,47900.0
2015-01-23 11:30:00,23.15,23.15,23.08,23.1,20500.0,19.4124,19.4124,19.3537,19.3705,20500.0
2015-01-23 12:00:00,23.1,23.15,23.09,23.09,24900.0,19.3705,19.4124,19.3621,19.3621,24900.0
2015-01-23 12:30:00,23.09,23.11,23.07,23.09,24600.0,19.3621,19.3789,19.3453,19.3621,24600.0
2015-01-23 13:00:00,23.09,23.14,23.07,23.09,35600.0,19.3621,19.404,19.3453,19.3621,35600.0
2015-01-23 13:30:00,23.09,23.11,23.08,23.1,41900.0,19.3621,19.3789,19.3537,19.3705,41900.0
2015-01-23 14:00:00,23.09,23.11,23.05,23.08,30300.0,19.3621,19.3789,19.3285,19.3537,30300.0
2015-01-23 14:30:00,23.08,23.08,23.04,23.05,39800.0,19.3537,19.3537,19.3202,19.3285,39800.0
2015-01-23 15:00:00,23.05,23.09,23.04,23.07,66500.0,19.3285,19.3621,19.3202,19.3453,66500.0
2015-01-23 15:30:00,23.07,23.09,23.03,23.04,129700.0,19.3453,19.3621,19.3118,19.3202,129700.0
2015-01-26 09:30:00,23.05,23.18,22.99,23.15,72200.0,19.3285,19.4376,19.2782,19.4124,72200.0
2015-01-26 10:00:00,23.15,23.15,23.06,23.1,70800.0,19.4124,19.4124,19.3369,19.3705,70800.0
2015-01-26 10:30:00,23.1,23.19,23.08,23.17,73800.0,19.3705,19.4459,19.3537,19.4292,73800.0
2015-01-26 11:00:00,23.18,23.21,23.15,23.16,45500.0,19.4376,19.4627,19.4124,19.4208,45500.0
2015-01-26 11:30:00,23.15,23.25,23.12,23.25,32700.0,19.4124,19.4962,19.3872,19.4962,32700.0
2015-01-26 12:00:00,23.25,23.25,23.19,23.2,58300.0,19.4962,19.4962,19.4459,19.4543,58300.0
2015-01-26 12:30:00,23.2,23.22,23.16,23.19,30600.0,19.4543,19.4711,19.4208,19.4459,30600.0
2015-01-26 13:00:00,23.2,23.21,23.18,23.19,22000.0,19.4543,19.4627,19.4376,19.4459,22000.0
2015-01-26 13:30:00,23.2,23.21,23.15,23.2,55300.0,19.4543,19.4627,19.4124,19.4543,55300.0
2015-01-26 14:00:00,23.2,23.25,23.19,23.21,39000.0,19.4543,19.4962,19.4459,19.4627,39000.0
2015-01-26 14:30:00,23.21,23.24,23.19,23.24,39900.0,19.4627,19.4879,19.4459,19.4879,39900.0
2015-01-26 15:00:00,23.24,23.25,23.19,23.25,60900.0,19.4879,19.4962,19.4459,19.4962,60900.0
2015-01-26 15:30:00,23.25,23.32,23.24,23.32,151000.0,19.4962,19.5549,19.4879,19.5549,151000.0
2015-01-27 09:30:00,23.1,23.19,23.1,23.15,50400.0,19.3705,19.4459,19.3705,19.4124,50400.0
2015-01-27 10:00:00,23.15,23.22,23.09,23.1,104200.0,19.4124,19.4711,19.3621,19.3705,104200.0
2015-01-27 10:30:00,23.09,23.09,23.0,23.04,32300.0,19.3621,19.3621,19.2866,19.3202,32300.0
2015-01-27 11:00:00,23.04,23.11,23.03,23.11,34300.0,19.3202,19.3789,19.3118,19.3789,34300.0
2015-01-27 11:30:00,23.12,23.15,23.09,23.09,46000.0,19.3872,19.4124,19.3621,19.3621,46000.0
2015-01-27 12:00:00,23.09,23.18,23.09,23.18,32500.0,19.3621,19.4376,19.3621,19.4376,32500.0
2015-01-27 12:30:00,23.18,23.22,23.17,23.22,8900.0,19.4376,19.4711,19.4292,19.4711,8900.0
2015-01-27 13:00:00,23.24,23.28,23.22,23.25,20900.0,19.4879,19.5214,19.4711,19.4962,20900.0
2015-01-27 13:30:00,23.25,23.25,23.21,23.25,16100.0,19.4962,19.4962,19.4627,19.4962,16100.0
2015-01-27 14:00:00,23.25,23.28,23.23,23.28,26400.0,19.4962,19.5214,19.4795,19.5214,26400.0
2015-01-27 14:30:00,23.28,23.29,23.21,23.22,26100.0,19.5214,19.5298,19.4627,19.4711,26100.0
2015-01-27 15:00:00,23.22,23.23,23.17,23.17,37100.0,19.4711,19.4795,19.4292,19.4292,37100.0
2015-01-27 15:30:00,23.17,23.21,23.15,23.16,115400.0,19.4292,19.4627,19.4124,19.4208,115400.0
2015-01-28 09:30:00,23.25,23.3,23.17,23.18,32700.0,19.4962,19.5382,19.4292,19.4376,32700.0
2015-01-28 10:00:00,23.18,23.2,23.1,23.1,27800.0,19.4376,19.4543,19.3705,19.3705,27800.0
2015-01-28 10:30:00,23.1,23.11,22.85,22.86,65600.0,19.3705,19.3789,19.1608,19.1692,65600.0
2015-01-28 11:00:00,22.86,22.95,22.84,22.92,88800.0,19.1692,19.2447,19.1524,19.2195,88800.0
2015-01-28 11:30:00,22.92,23.01,22.89,22.98,92600.0,19.2195,19.295,19.1944,19.2698,92600.0
2015-01-28 12:00:00,22.97,23.01,22.92,22.97,57400.0,19.2615,19.295,19.2195,19.2615,57400.0
2015-01-28 12:30:00,22.97,23.03,22.95,23.03,37400.0,19.2615,19.3118,19.2447,19.3118,37400.0
2015-01-28 13:00:00,23.02,23.02,22.98,23.0,24300.0,19.3034,19.3034,19.2698,19.2866,24300.0
2015-01-28 13:30:00,22.99,23.04,22.99,23.04,26200.0,19.2782,19.3202,19.2782,19.3202,26200.0
2015-01-28 14:00:00,23.04,23.14,23.0,23.0,163300.0,19.3202,19.404,19.2866,19.2866,163300.0
2015-01-28 14:30:00,23.0,23.01,22.96,22.99,39700.0,19.2866,19.295,19.2531,19.2782,39700.0
2015-01-28 15:00:00,23.01,23.04,22.9,22.93,40500.0,19.295,19.3202,19.2028,19.2279,40500.0
2015-01-28 15:30:00,22.93,22.93,22.81,22.86,114200.0,19.2279,19.2279,19.1273,19.1692,114200.0
2015-01-29 09:30:00,22.91,22.91,22.69,22.79,31700.0,19.2111,19.2111,19.0267,19.1105,31700.0
2015-01-29 10:00:00,22.79,22.83,22.73,22.8,74200.0,19.1105,19.1441,19.0602,19.1189,74200.0
2015-01-29 10:30:00,22.8,22.83,22.71,22.79,78900.0,19.1189,19.1441,19.0434,19.1105,78900.0
2015-01-29 11:00:00,22.78,22.87,22.72,22.73,86100.0,19.1021,19.1776,19.0518,19.0602,86100.0
2015-01-29 11:30:00,22.75,22.81,22.72,22.74,23900.0,19.077,19.1273,19.0518,19.0686,23900.0
2015-01-29 12:00:00,22.74,22.76,22.7,22.71,29000.0,19.0686,19.0854,19.035,19.0434,29000.0
2015-01-29 12:30:00,22.71,22.72,22.66,22.71,56200.0,19.0434,19.0518,19.0015,19.0434,56200.0
2015-01-29 13:00:00,22.71,22.75,22.7,22.74,30900.0,19.0434,19.077,19.035,19.0686,30900.0
2015-01-29 13:30:00,22.75,22.9,22.74,22.86,33400.0,19.077,19.2028,19.0686,19.1692,33400.0
2015-01-29 14:00:00,22.85,22.89,22.83,22.88,51500.0,19.1608,19.1944,19.1441,19.186,51500.0
2015-01-29 14:30:00,22.89,22.92,22.83,22.87,52800.0,19.1944,19.2195,19.1441,19.1776,52800.0
2015-01-29 15:00:00,22.87,22.98,22.86,22.94,63400.0,19.1776,19.2698,19.1692,19.2363,63400.0
2015-01-29 15:30:00,22.95,22.98,22.92,22.97,207400.0,19.2447,19.2698,19.2195,19.2615,207400.0
2015-01-30 09:30:00,22.85,22.98,22.8,22.8,45300.0,19.1608,19.2698,19.1189,19.1189,45300.0
2015-01-30 10:00:00,22.78,22.83,22.74,22.8,27200.0,19.1021,19.1441,19.0686,19.1189,27200.0
2015-01-30 10:30:00,22.8,22.82,22.65,22.73,39100.0,19.1189,19.1357,18.9931,19.0602,39100.0
2015-01-30 11:00:00,22.74,22.79,22.69,22.77,39500.0,19.0686,19.1105,19.0267,19.0937,39500.0
2015-01-30 11:30:00,22.76,22.78,22.67,22.76,43800.0,19.0854,19.1021,19.0099,19.0854,43800.0
2015-01-30 12:00:00,22.79,22.88,22.78,22.88,24200.0,19.1105,19.186,19.1021,19.186,24200.0
2015-01-30 12:30:00,22.87,22.87,22.68,22.68,37400.0,19.1776,19.1776,19.0183,19.0183,37400.0
2015-01-30 13:00:00,22.68,22.72,22.61,22.69,38800.0,19.0183,19.0518,18.9596,19.0267,38800.0
2015-01-30 13:30:00,22.67,22.73,22.67,22.71,27700.0,19.0099,19.0602,19.0099,19.0434,27700.0
2015-01-30 14:00:00,22.71,22.81,22.67,22.81,40000.0,19.0434,19.1273,19.0099,19.1273,40000.0
2015-01-30 14:30:00,22.82,22.85,22.65,22.68,55000.0,19.1357,19.1608,18.9931,19.0183,55000.0
2015-01-30 15:00:00,22.68,22.71,22.58,22.68,63400.0,19.0183,19.0434,18.9344,19.0183,63400.0
2015-01-30 15:30:00,22.67,22.68,22.57,22.63,150200.0,19.0099,19.0183,18.926,18.9763,150200.0
2015-02-02 09:30:00,22.75,22.8,22.5,22.52,45500.0,19.077,19.1189,18.8673,18.8841,45500.0
2015-02-02 10:00:00,22.51,22.54,22.35,22.35,77800.0,18.8757,18.9009,18.7416,18.7416,77800.0
2015-02-02 10:30:00,22.34,22.51,22.32,22.49,51200.0,18.7332,18.8757,18.7164,18.859,51200.0
2015-02-02 11:00:00,22.48,22.66,22.46,22.6,44000.0,18.8506,19.0015,18.8338,18.9512,44000.0
2015-02-02 11:30:00,22.61,22.7,22.57,22.6,37300.0,18.9596,19.035,18.926,18.9512,37300.0
2015-02-02 12:00:00,22.6,22.61,22.46,22.46,38900.0,18.9512,18.9596,18.8338,18.8338,38900.0
2015-02-02 12:30:00,22.47,22.53,22.42,22.48,41100.0,18.8422,18.8925,18.8003,18.8506,41100.0
2015-02-02 13:00:00,22.48,22.52,22.44,22.46,32200.0,18.8506,18.8841,18.817,18.8338,32200.0
2015-02-02 13:30:00,22.47,22.49,22.33,22.34,41000.0,18.8422,18.859,18.7248,18.7332,41000.0
2015-02-02 14:00:00,22.34,22.49,22.34,22.48,43400.0,18.7332,18.859,18.7332,18.8506,43400.0
2015-02-02 14:30:00,22.48,22.51,22.4,22.43,48700.0,18.8506,18.8757,18.7835,18.8086,48700.0
2015-02-02 15:00:00,22.44,22.55,22.44,22.51,62100.0,18.817,18.9093,18.817,18.8757,62100.0
2015-02-02 15:30:00,22.51,22.72,22.51,22.71,187400.0,18.8757,19.0518,18.8757,19.0434,187400.0
2015-02-03 09:30:00,22.8,22.98,22.75,22.91,51900.0,19.1189,19.2698,19.077,19.2111,51900.0
2015-02-03 10:00:00,22.92,22.94,22.87,22.89,57500.0,19.2195,19.2363,19.1776,19.1944,57500.0
2015-02-03 10:30:00,22.89,22.9,22.75,22.75,53000.0,19.1944,19.2028,19.077,19.077,53000.0
2015-02-03 11:00:00,22.75,22.86,22.73,22.79,49100.0,19.077,19.1692,19.0602,19.1105,49100.0
2015-02-03 11:30:00,22.78,22.8,22.68,22.71,54200.0,19.1021,19.1189,19.0183,19.0434,54200.0
2015-02-03 12:00:00,22.7,22.75,22.69,22.71,22900.0,19.035,19.077,19.0267,19.0434,22900.0
2015-02-03 12:30:00,22.71,22.74,22.68,22.7,42300.0,19.0434,19.0686,19.0183,19.035,42300.0
2015-02-03 13:00:00,22.69,22.82,22.69,22.82,36700.0,19.0267,19.1357,19.0267,19.1357,36700.0
2015-02-03 13:30:00,22.82,22.88,22.8,22.87,48400.0,19.1357,19.186,19.1189,19.1776,48400.0
2015-02-03 14:00:00,22.87,22.89,22.81,22.82,61500.0,19.1776,19.1944,19.1273,19.1357,61500.0
2015-02-03 14:30:00,22.82,22.91,22.81,22.9,49500.0,19.1357,19.2111,19.1273,19.2028,49500.0
2015-02-03 15:00:00,22.9,22.95,22.9,22.93,56500.0,19.2028,19.2447,19.2028,19.2279,56500.0
2015-02-03 15:30:00,22.94,22.99,22.91,22.92,202100.0,19.2363,19.2782,19.2111,19.2195,202100.0
2015-02-04 09:30:00,22.87,23.02,22.8,22.99,44700.0,19.1776,19.3034,19.1189,19.2782,44700.0
2015-02-04 10:00:00,23.0,23.04,22.96,23.0,43000.0,19.2866,19.3202,19.2531,19.2866,43000.0
2015-02-04 10:30:00,23.0,23.02,22.9,22.92,65000.0,19.2866,19.3034,19.2028,19.2195,65000.0
2015-02-04 11:00:00,22.92,23.05,22.89,23.05,37500.0,19.2195,19.3285,19.1944,19.3285,37500.0
2015-02-04 11:30:00,23.05,23.09,22.96,22.97,32800.0,19.3285,19.3621,19.2531,19.2615,32800.0
2015-02-04 12:00:00,22.97,22.99,22.94,22.94,16800.0,19.2615,19.2782,19.2363,19.2363,16800.0
2015-02-04 12:30:00,22.95,22.95,22.91,22.93,8100.0,19.2447,19.2447,19.2111,19.2279,8100.0
2015-02-04 13:00:00,22.92,22.96,22.91,22.96,16100.0,19.2195,19.2531,19.2111,19.2531,16100.0
2015-02-04 13:30:00,22.96,23.01,22.95,22.96,25400.0,19.2531,19.295,19.2447,19.2531,25400.0
2015-02-04 14:00:00,22.96,23.01,22.93,22.99,22100.0,19.2531,19.295,19.2279,19.2782,22100.0
2015-02-04 14:30:00,23.0,23.04,22.95,23.02,28700.0,19.2866,19.3202,19.2447,19.3034,28700.0
2015-02-04 15:00:00,23.01,23.03,22.99,23.03,45000.0,19.295,19.3118,19.2782,19.3118,45000.0
2015-02-04 15:30:00,23.04,23.04,22.91,22.92,182000.0,19.3202,19.3202,19.2111,19.2195,182000.0
2015-02-05 09:30:00,23.05,23.13,22.96,23.0,73200.0,19.3285,19.3956,19.2531,19.2866,73200.0
2015-02-05 10:00:00,23.02,23.16,23.02,23.14,218500.0,19.3034,19.4208,19.3034,19.404,218500.0
2015-02-05 10:30:00,23.14,23.14,23.06,23.1,112700.0,19.404,19.404,19.3369,19.3705,112700.0
2015-02-05 11:00:00,23.09,23.13,23.09,23.13,69800.0,19.3621,19.3956,19.3621,19.3956,69800.0
2015-02-05 11:30:00,23.13,23.13,23.07,23.09,36500.0,19.3956,19.3956,19.3453,19.3621,36500.0
2015-02-05 12:00:00,23.09,23.09,23.04,23.08,23800.0,19.3621,19.3621,19.3202,19.3537,23800.0
2015-02-05 12:30:00,23.08,23.1,23.04,23.07,19000.0,19.3537,19.3705,19.3202,19.3453,19000.0
2015-02-05 13:00:00,23.06,23.08,23.04,23.05,64200.0,19.3369,19.3537,19.3202,19.3285,64200.0
2015-02-05 13:30:00,23.05,23.07,23.04,23.06,75400.0,19.3285,19.3453,19.3202,19.3369,75400.0
2015-02-05 14:00:00,23.06,23.06,23.01,23.02,41000.0,19.3369,19.3369,19.295,19.3034,41000.0
2015-02-05 14:30:00,23.03,23.06,23.01,23.05,54300.0,19.3118,19.3369,19.295,19.3285,54300.0
2015-02-05 15:00:00,23.05,23.08,23.01,23.01,62800.0,19.3285,19.3537,19.295,19.295,62800.0
2015-02-05 15:30:00,23.01,23.06,22.98,22.99,337200.0,19.295,19.3369,19.2698,19.2782,337200.0
2015-02-06 09:30:00,23.02,23.06,22.93,23.0,32000.0,19.3034,19.3369,19.2279,19.2866,32000.0
2015-02-06 10:00:00,23.02,23.1,23.0,23.05,95300.0,19.3034,19.3705,19.2866,19.3285,95300.0
2015-02-06 10:30:00,23.04,23.07,23.0,23.01,123600.0,19.3202,19.3453,19.2866,19.295,123600.0
2015-02-06 11:00:00,23.02,23.02,22.92,23.0,76300.0,19.3034,19.3034,19.2195,19.2866,76300.0
2015-02-06 11:30:00,23.0,23.01,22.97,23.0,63800.0,19.2866,19.295,19.2615,19.2866,63800.0
2015-02-06 12:00:00,23.0,23.0,22.95,22.96,29500.0,19.2866,19.2866,19.2447,19.2531,29500.0
2015-02-06 12:30:00,22.96,22.97,22.83,22.93,52600.0,19.2531,19.2615,19.1441,19.2279,52600.0
2015-02-06 13:00:00,22.93,22.93,22.84,22.85,48700.0,19.2279,19.2279,19.1524,19.1608,48700.0
2015-02-06 13:30:00,22.85,22.92,22.83,22.89,38500.0,19.1608,19.2195,19.1441,19.1944,38500.0
2015-02-06 14:00:00,22.89,22.95,22.88,22.94,26300.0,19.1944,19.2447,19.186,19.2363,26300.0
2015-02-06 14:30:00,22.95,22.99,22.93,22.93,35800.0,19.2447,19.2782,19.2279,19.2279,35800.0
2015-02-06 15:00:00,22.94,22.94,22.84,22.86,63200.0,19.2363,19.2363,19.1524,19.1692,63200.0
2015-02-06 15:30:00,22.86,22.91,22.83,22.9,302600.0,19.1692,19.2111,19.1441,19.2028,302600.0
2015-02-09 09:30:00,22.86,22.97,22.84,22.94,29100.0,19.1692,19.2615,19.1524,19.2363,29100.0
2015-02-09 10:00:00,22.96,22.98,22.9,22.92,43700.0,19.2531,19.2698,19.2028,19.2195,43700.0
2015-02-09 10:30:00,22.91,22.98,22.9,22.91,55900.0,19.2111,19.2698,19.2028,19.2111,55900.0
2015-02-09 11:00:00,22.91,22.98,22.89,22.98,64900.0,19.2111,19.2698,19.1944,19.2698,64900.0
2015-02-09 11:30:00,22.97,23.0,22.92,23.0,88000.0,19.2615,19.2866,19.2195,19.2866,88000.0
2015-02-09 12:00:00,23.0,23.0,22.88,22.89,113500.0,19.2866,19.2866,19.186,19.1944,113500.0
2015-02-09 12:30:00,22.91,22.96,22.88,22.9,36400.0,19.2111,19.2531,19.186,19.2028,36400.0
2015-02-09 13:00:00,22.89,22.91,22.87,22.87,35500.0,19.1944,19.2111,19.1776,19.1776,35500.0
2015-02-09 13:30:00,22.87,22.87,22.82,22.84,35200.0,19.1776,19.1776,19.1357,19.1524,35200.0
2015-02-09 14:00:00,22.84,22.85,22.77,22.81,38400.0,19.1524,19.1608,19.0937,19.1273,38400.0
2015-02-09 14:30:00,22.8,22.88,22.8,22.86,60700.0,19.1189,19.186,19.1189,19.1692,60700.0
2015-02-09 15:00:00,22.86,22.9,22.81,22.9,61600.0,19.1692,19.2028,19.1273,19.2028,61600.0
2015-02-09 15:30:00,22.89,22.93,22.87,22.89,173300.0,19.1944,19.2279,19.1776,19.1944,173300.0
2015-02-10 09:30:00,23.06,23.08,22.92,22.99,33000.0,19.3369,19.3537,19.2195,19.2782,33000.0
2015-02-10 10:00:00,23.01,23.03,22.98,22.99,30900.0,19.295,19.3118,19.2698,19.2782,30900.0
2015-02-10 10:30:00,22.99,23.06,22.95,23.02,76600.0,19.2782,19.3369,19.2447,19.3034,76600.0
2015-02-10 11:00:00,23.02,23.05,22.98,23.0,90600.0,19.3034,19.3285,19.2698,19.2866,90600.0
2015-02-10 11:30:00,23.01,23.02,22.97,22.98,100100.0,19.295,19.3034,19.2615,19.2698,100100.0
2015-02-10 12:00:00,22.98,23.02,22.96,22.99,57100.0,19.2698,19.3034,19.2531,19.2782,57100.0
2015-02-10 12:30:00,22.99,23.0,22.97,22.99,28200.0,19.2782,19.2866,19.2615,19.2782,28200.0
2015-02-10 13:00:00,22.99,23.0,22.96,22.98,31400.0,19.2782,19.2866,19.2531,19.2698,31400.0
2015-02-10 13:30:00,22.98,23.0,22.96,22.99,62600.0,19.2698,19.2866,19.2531,19.2782,62600.0
2015-02-10 14:00:00,22.99,23.0,22.98,22.99,46800.0,19.2782,19.2866,19.2698,19.2782,46800.0
2015-02-10 14:30:00,22.99,23.04,22.98,23.01,101500.0,19.2782,19.3202,19.2698,19.295,101500.0
2015-02-10 15:00:00,23.01,23.08,23.0,23.08,81100.0,19.295,19.3537,19.2866,19.3537,81100.0
2015-02-10 15:30:00,23.07,23.08,23.03,23.04,322400.0,19.3453,19.3537,19.3118,19.3202,322400.0
2015-02-11 09:30:00,23.36,24.02,23.21,23.8,367300.0,19.5885,20.1419,19.4627,19.9575,367300.0
2015-02-11 10:00:00,23.8,23.88,23.68,23.78,298700.0,19.9575,20.0245,19.8568,19.9407,298700.0
2015-02-11 10:30:00,23.78,23.97,23.78,23.93,271500.0,19.9407,20.1,19.9407,20.0665,271500.0
2015-02-11 11:00:00,23.93,23.96,23.91,23.94,148700.0,20.0665,20.0916,20.0497,20.0748,148700.0
2015-02-11 11:30:00,23.94,24.23,23.9,24.07,307600.0,20.0748,20.318,20.0413,20.1839,307600.0
2015-02-11 12:00:00,24.07,24.11,24.02,24.05,174600.0,20.1839,20.2174,20.1419,20.1671,174600.0
2015-02-11 12:30:00,24.05,24.08,23.9,23.99,172900.0,20.1671,20.1922,20.0413,20.1168,172900.0
2015-02-11 13:00:00,23.98,24.02,23.96,24.0,195400.0,20.1084,20.1419,20.0916,20.1252,195400.0
2015-02-11 13:30:00,24.0,24.28,23.99,24.27,176400.0,20.1252,20.36,20.1168,20.3516,176400.0
2015-02-11 14:00:00,24.27,24.36,24.21,24.25,189200.0,20.3516,20.427,20.3013,20.3348,189200.0
2015-02-11 14:30:00,24.25,24.45,24.21,24.45,153600.0,20.3348,20.5025,20.3013,20.5025,153600.0
2015-02-11 15:00:00,24.45,24.64,24.38,24.56,275900.0,20.5025,20.6618,20.4438,20.5947,275900.0
2015-02-11 15:30:00,24.56,24.63,24.39,24.4,549100.0,20.5947,20.6534,20.4522,20.4606,549100.0
2015-02-12 09:30:00,24.7,24.72,24.49,24.64,117900.0,20.7121,20.7289,20.536,20.6618,117900.0
2015-02-12 10:00:00,24.65,24.88,24.65,24.68,130600.0,20.6702,20.8631,20.6702,20.6954,130600.0
2015-02-12 10:30:00,24.68,24.82,24.65,24.76,128400.0,20.6954,20.8128,20.6702,20.7625,128400.0
2015-02-12 11:00:00,24.77,24.8,24.68,24.69,75500.0,20.7708,20.796,20.6954,20.7038,75500.0
2015-02-12 11:30:00,24.7,24.72,24.62,24.7,50600.0,20.7121,20.7289,20.6451,20.7121,50600.0
2015-02-12 12:00:00,24.71,24.78,24.7,24.78,67600.0,20.7205,20.7792,20.7121,20.7792,67600.0
2015-02-12 12:30:00,24.78,24.8,24.68,24.74,53800.0,20.7792,20.796,20.6954,20.7457,53800.0
2015-02-12 13:00:00,24.74,24.79,24.74,24.77,47500.0,20.7457,20.7876,20.7457,20.7708,47500.0
2015-02-12 13:30:00,24.77,24.8,24.74,24.77,66700.0,20.7708,20.796,20.7457,20.7708,66700.0
2015-02-12 14:00:00,24.78,24.79,24.75,24.75,67400.0,20.7792,20.7876,20.7541,20.7541,67400.0
2015-02-12 14:30:00,24.75,24.81,24.75,24.79,76500.0,20.7541,20.8044,20.7541,20.7876,76500.0
2015-02-12 15:00:00,24.8,24.8,24.76,24.78,115500.0,20.796,20.796,20.7625,20.7792,115500.0
2015-02-12 15:30:00,24.78,24.81,24.72,24.74,400600.0,20.7792,20.8044,20.7289,20.7457,400600.0
2015-02-13 09:30:00,24.73,24.73,24.6,24.65,34800.0,20.7373,20.7373,20.6283,20.6702,34800.0
2015-02-13 10:00:00,24.65,24.78,24.59,24.78,74100.0,20.6702,20.7792,20.6199,20.7792,74100.0
2015-02-13 10:30:00,24.78,24.87,24.78,24.85,76400.0,20.7792,20.8547,20.7792,20.8379,76400.0
2015-02-13 11:00:00,24.85,24.86,24.78,24.78,64400.0,20.8379,20.8463,20.7792,20.7792,64400.0
2015-02-13 11:30:00,24.79,24.81,24.75,24.77,66000.0,20.7876,20.8044,20.7541,20.7708,66000.0
2015-02-13 12:00:00,24.75,24.76,24.68,24.73,48500.0,20.7541,20.7625,20.6954,20.7373,48500.0
2015-02-13 12:30:00,24.73,24.79,24.7,24.71,38400.0,20.7373,20.7876,20.7121,20.7205,38400.0
2015-02-13 13:00:00,24.71,24.72,24.67,24.72,33100.0,20.7205,20.7289,20.687,20.7289,33100.0
2015-02-13 13:30:00,24.72,24.72,24.66,24.69,52000.0,20.7289,20.7289,20.6786,20.7038,52000.0
2015-02-13 14:00:00,24.7,24.85,24.69,24.82,70100.0,20.7121,20.8379,20.7038,20.8128,70100.0
2015-02-13 14:30:00,24.82,24.84,24.78,24.8,53800.0,20.8128,20.8295,20.7792,20.796,53800.0
2015-02-13 15:00:00,24.8,24.81,24.75,24.79,116300.0,20.796,20.8044,20.7541,20.7876,116300.0
2015-02-13 15:30:00,24.78,24.81,24.76,24.77,170500.0,20.7792,20.8044,20.7625,20.7708,170500.0
2015-02-17 09:30:00,24.7,24.7,24.56,24.63,59800.0,20.7121,20.7121,20.5947,20.6534,59800.0
2015-02-17 10:00:00,24.64,24.71,24.59,24.61,161400.0,20.6618,20.7205,20.6199,20.6367,161400.0
2015-02-17 10:30:00,24.62,24.66,24.57,24.61,96000.0,20.6451,20.6786,20.6031,20.6367,96000.0
2015-02-17 11:00:00,24.61,24.84,24.6,24.82,123100.0,20.6367,20.8295,20.6283,20.8128,123100.0
2015-02-17 11:30:00,24.81,25.0,24.8,24.98,107500.0,20.8044,20.9637,20.796,20.9469,107500.0
2015-02-17 12:00:00,24.98,24.99,24.88,24.91,65500.0,20.9469,20.9553,20.8631,20.8882,65500.0
2015-02-17 12:30:00,24.91,24.96,24.84,24.85,38900.0,20.8882,20.9302,20.8295,20.8379,38900.0
2015-02-17 13:00:00,24.86,24.97,24.83,24.84,73200.0,20.8463,20.9386,20.8212,20.8295,73200.0
2015-02-17 13:30:00,24.85,24.92,24.84,24.85,71700.0,20.8379,20.8966,20.8295,20.8379,71700.0
2015-02-17 14:00:00,24.86,24.87,24.77,24.78,65100.0,20.8463,20.8547,20.7708,20.7792,65100.0
2015-02-17 14:30:00,24.79,24.81,24.75,24.8,101200.0,20.7876,20.8044,20.7541,20.796,101200.0
2015-02-17 15:00:00,24.8,24.85,24.78,24.83,91600.0,20.796,20.8379,20.7792,20.8212,91600.0
2015-02-17 15:30:00,24.83,24.84,24.76,24.79,210500.0,20.8212,20.8295,20.7625,20.7876,210500.0
2015-02-18 09:30:00,24.9,24.95,24.78,24.79,50100.0,20.8799,20.9218,20.7792,20.7876,50100.0
2015-02-18 10:00:00,24.8,24.81,24.69,24.77,84000.0,20.796,20.8044,20.7038,20.7708,84000.0
2015-02-18 10:30:00,24.78,24.93,24.78,24.88,49400.0,20.7792,20.905,20.7792,20.8631,49400.0
2015-02-18 11:00:00,24.89,24.9,24.84,24.88,41900.0,20.8715,20.8799,20.8295,20.8631,41900.0
2015-02-18 11:30:00,24.88,24.96,24.85,24.92,60100.0,20.8631,20.9302,20.8379,20.8966,60100.0
2015-02-18 12:00:00,24.91,24.94,24.79,24.84,129900.0,20.8882,20.9134,20.7876,20.8295,129900.0
2015-02-18 12:30:00,24.84,24.86,24.79,24.84,141300.0,20.8295,20.8463,20.7876,20.8295,141300.0
2015-02-18 13:00:00,24.85,24.9,24.83,24.86,58600.0,20.8379,20.8799,20.8212,20.8463,58600.0
2015-02-18 13:30:00,24.86,24.9,24.84,24.85,65400.0,20.8463,20.8799,20.8295,20.8379,65400.0
2015-02-18 14:00:00,24.86,24.89,24.83,24.83,108000.0,20.8463,20.8715,20.8212,20.8212,108000.0
2015-02-18 14:30:00,24.83,24.87,24.83,24.86,145900.0,20.8212,20.8547,20.8212,20.8463,145900.0
2015-02-18 15:00:00,24.86,24.87,24.8,24.81,145900.0,20.8463,20.8547,20.796,20.8044,145900.0
2015-02-18 15:30:00,24.8,24.87,24.75,24.86,286100.0,20.796,20.8547,20.7541,20.8463,286100.0
2015-02-19 09:30:00,24.73,24.84,24.71,24.75,27900.0,20.7373,20.8295,20.7205,20.7541,27900.0
2015-02-19 10:00:00,24.75,24.85,24.7,24.78,42400.0,20.7541,20.8379,20.7121,20.7792,42400.0
2015-02-19 10:30:00,24.78,24.85,24.77,24.83,41000.0,20.7792,20.8379,20.7708,20.8212,41000.0
2015-02-19 11:00:00,24.83,24.87,24.8,24.85,55900.0,20.8212,20.8547,20.796,20.8379,55900.0
2015-02-19 11:30:00,24.85,24.88,24.8,24.8,52300.0,20.8379,20.8631,20.796,20.796,52300.0
2015-02-19 12:00:00,24.8,24.83,24.79,24.79,35700.0,20.796,20.8212,20.7876,20.7876,35700.0
2015-02-19 12:30:00,24.8,24.82,24.75,24.77,51200.0,20.796,20.8128,20.7541,20.7708,51200.0
2015-02-19 13:00:00,24.77,24.79,24.73,24.77,65600.0,20.7708,20.7876,20.7373,20.7708,65600.0
2015-02-19 13:30:00,24.77,24.81,24.76,24.81,32000.0,20.7708,20.8044,20.7625,20.8044,32000.0
2015-02-19 14:00:00,24.81,24.85,24.79,24.79,50000.0,20.8044,20.8379,20.7876,20.7876,50000.0
2015-02-19 14:30:00,24.8,24.81,24.74,24.77,57100.0,20.796,20.8044,20.7457,20.7708,57100.0
2015-02-19 15:00:00,24.77,24.78,24.7,24.75,156800.0,20.7708,20.7792,20.7121,20.7541,156800.0
2015-02-19 15:30:00,24.75,24.77,24.72,24.76,136900.0,20.7541,20.7708,20.7289,20.7625,136900.0
2015-02-20 09:30:00,24.67,24.72,24.56,24.57,33800.0,20.687,20.7289,20.5947,20.6031,33800.0
2015-02-20 10:00:00,24.56,24.57,24.46,24.48,68400.0,20.5947,20.6031,20.5109,20.5277,68400.0
2015-02-20 10:30:00,24.48,24.61,24.45,24.59,57500.0,20.5277,20.6367,20.5025,20.6199,57500.0
2015-02-20 11:00:00,24.6,24.63,24.53,24.55,57300.0,20.6283,20.6534,20.5696,20.5864,57300.0
2015-02-20 11:30:00,24.56,24.57,24.5,24.52,44400.0,20.5947,20.6031,20.5444,20.5612,44400.0
2015-02-20 12:00:00,24.53,24.55,24.49,24.49,35800.0,20.5696,20.5864,20.536,20.536,35800.0
2015-02-20 12:30:00,24.5,24.64,24.49,24.64,47900.0,20.5444,20.6618,20.536,20.6618,47900.0
2015-02-20 13:00:00,24.64,24.68,24.6,24.66,36900.0,20.6618,20.6954,20.6283,20.6786,36900.0
2015-02-20 13:30:00,24.66,24.72,24.65,24.72,44900.0,20.6786,20.7289,20.6702,20.7289,44900.0
2015-02-20 14:00:00,24.72,24.76,24.71,24.74,43400.0,20.7289,20.7625,20.7205,20.7457,43400.0
2015-02-20 14:30:00,24.75,24.77,24.73,24.76,50000.0,20.7541,20.7708,20.7373,20.7625,50000.0
2015-02-20 15:00:00,24.76,24.8,24.72,24.72,65100.0,20.7625,20.796,20.7289,20.7289,65100.0
2015-02-20 15:30:00,24.72,24.73,24.64,24.71,310700.0,20.7289,20.7373,20.6618,20.7205,310700.0
2015-02-23 09:30:00,24.72,24.83,24.62,24.78,30900.0,20.7289,20.8212,20.6451,20.7792,30900.0
2015-02-23 10:00:00,24.76,24.85,24.75,24.83,40200.0,20.7625,20.8379,20.7541,20.8212,40200.0
2015-02-23 10:30:00,24.83,24.84,24.79,24.82,23400.0,20.8212,20.8295,20.7876,20.8128,23400.0
2015-02-23 11:00:00,24.82,24.85,24.8,24.84,45900.0,20.8128,20.8379,20.796,20.8295,45900.0
2015-02-23 11:30:00,24.85,24.93,24.84,24.91,37500.0,20.8379,20.905,20.8295,20.8882,37500.0
2015-02-23 12:00:00,24.9,24.91,24.82,24.82,21600.0,20.8799,20.8882,20.8128,20.8128,21600.0
2015-02-23 12:30:00,24.83,24.84,24.76,24.76,22500.0,20.8212,20.8295,20.7625,20.7625,22500.0
2015-02-23 13:00:00,24.77,24.81,24.76,24.79,21500.0,20.7708,20.8044,20.7625,20.7876,21500.0
2015-02-23 13:30:00,24.8,24.83,24.77,24.77,17500.0,20.796,20.8212,20.7708,20.7708,17500.0
2015-02-23 14:00:00,24.78,24.81,24.73,24.81,39700.0,20.7792,20.8044,20.7373,20.8044,39700.0
2015-02-23 14:30:00,24.81,24.81,24.75,24.75,41100.0,20.8044,20.8044,20.7541,20.7541,41100.0
2015-02-23 15:00:00,24.75,24.82,24.71,24.81,114500.0,20.7541,20.8128,20.7205,20.8044,114500.0
2015-02-23 15:30:00,24.82,24.88,24.8,24.88,211500.0,20.8128,20.8631,20.796,20.8631,211500.0
2015-02-24 09:30:00,24.85,24.97,24.79,24.97,21000.0,20.8379,20.9386,20.7876,20.9386,21000.0
2015-02-24 10:00:00,24.96,25.04,24.91,25.03,49900.0,20.9302,20.9973,20.8882,20.9889,49900.0
2015-02-24 10:30:00,25.02,25.07,24.99,24.99,26500.0,20.9805,21.0224,20.9553,20.9553,26500.0
2015-02-24 11:00:00,25.0,25.0,24.94,24.94,32500.0,20.9637,20.9637,20.9134,20.9134,32500.0
2015-02-24 11:30:00,24.94,24.95,24.91,24.94,24300.0,20.9134,20.9218,20.8882,20.9134,24300.0
2015-02-24 12:00:00,24.93,24.98,24.92,24.97,29800.0,20.905,20.9469,20.8966,20.9386,29800.0
2015-02-24 12:30:00,24.96,24.99,24.88,24.99,31800.0,20.9302,20.9553,20.8631,20.9553,31800.0
2015-02-24 13:00:00,24.98,24.99,24.95,24.97,26600.0,20.9469,20.9553,20.9218,20.9386,26600.0
2015-02-24 13:30:00,24.98,25.0,24.93,25.0,28200.0,20.9469,20.9637,20.905,20.9637,28200.0
2015-02-24 14:00:00,24.99,25.01,24.96,25.0,26900.0,20.9553,20.9721,20.9302,20.9637,26900.0
2015-02-24 14:30:00,24.99,24.99,24.93,24.93,26300.0,20.9553,20.9553,20.905,20.905,26300.0
2015-02-24 15:00:00,24.94,24.97,24.93,24.96,54500.0,20.9134,20.9386,20.905,20.9302,54500.0
2015-02-24 15:30:00,24.96,24.99,24.94,24.96,125000.0,20.9302,20.9553,20.9134,20.9302,125000.0
2015-02-25 09:30:00,24.89,24.89,24.7,24.75,180200.0,20.8715,20.8715,20.7121,20.7541,180200.0
2015-02-25 10:00:00,24.74,24.79,24.72,24.74,220600.0,20.7457,20.7876,20.7289,20.7457,220600.0
2015-02-25 10:30:00,24.74,24.77,24.71,24.74,167600.0,20.7457,20.7708,20.7205,20.7457,167600.0
2015-02-25 11:00:00,24.75,24.88,24.73,24.88,249400.0,20.7541,20.8631,20.7373,20.8631,249400.0
2015-02-25 11:30:00,24.88,24.94,24.88,24.92,40600.0,20.8631,20.9134,20.8631,20.8966,40600.0
2015-02-25 12:00:00,24.93,24.96,24.91,24.95,24400.0,20.905,20.9302,20.8882,20.9218,24400.0
2015-02-25 12:30:00,24.94,24.96,24.93,24.94,26500.0,20.9134,20.9302,20.905,20.9134,26500.0
2015-02-25 13:00:00,24.94,24.95,24.89,24.93,47800.0,20.9134,20.9218,20.8715,20.905,47800.0
2015-02-25 13:30:00,24.94,24.96,24.91,24.95,36800.0,20.9134,20.9302,20.8882,20.9218,36800.0
2015-02-25 14:00:00,24.95,24.95,24.84,24.85,47000.0,20.9218,20.9218,20.8295,20.8379,47000.0
2015-02-25 14:30:00,24.85,24.87,24.81,24.86,30400.0,20.8379,20.8547,20.8044,20.8463,30400.0
2015-02-25 15:00:00,24.86,24.9,24.82,24.87,40000.0,20.8463,20.8799,20.8128,20.8547,40000.0
2015-02-25 15:30:00,24.87,24.89,24.82,24.83,175000.0,20.8547,20.8715,20.8128,20.8212,175000.0
2015-02-26 09:30:00,24.76,24.83,24.74,24.77,29200.0,20.7625,20.8212,20.7457,20.7708,29200.0
2015-02-26 10:00:00,24.77,24.87,24.76,24.86,56000.0,20.7708,20.8547,20.7625,20.8463,56000.0
2015-02-26 10:30:00,24.86,24.87,24.82,24.86,28900.0,20.8463,20.8547,20.8128,20.8463,28900.0
2015-02-26 11:00:00,24.86,24.89,24.85,24.85,18100.0,20.8463,20.8715,20.8379,20.8379,18100.0
2015-02-26 11:30:00,24.86,24.88,24.84,24.84,18600.0,20.8463,20.8631,20.8295,20.8295,18600.0
2015-02-26 12:00:00,24.85,24.87,24.85,24.86,18300.0,20.8379,20.8547,20.8379,20.8463,18300.0
2015-02-26 12:30:00,24.86,24.86,24.8,24.84,12100.0,20.8463,20.8463,20.796,20.8295,12100.0
2015-02-26 13:00:00,24.84,24.85,24.81,24.83,18600.0,20.8295,20.8379,20.8044,20.8212,18600.0
2015-02-26 13:30:00,24.84,24.84,24.82,24.84,19000.0,20.8295,20.8295,20.8128,20.8295,19000.0
2015-02-26 14:00:00,24.85,24.9,24.84,24.9,37200.0,20.8379,20.8799,20.8295,20.8799,37200.0
2015-02-26 14:30:00,24.9,24.9,24.87,24.89,21300.0,20.8799,20.8799,20.8547,20.8715,21300.0
2015-02-26 15:00:00,24.89,24.9,24.8,24.83,39200.0,20.8715,20.8799,20.796,20.8212,39200.0
2015-02-26 15:30:00,24.83,24.87,24.83,24.85,90600.0,20.8212,20.8547,20.8212,20.8379,90600.0
2015-02-27 09:30:00,24.8,24.91,24.77,24.86,18700.0,20.796,20.8882,20.7708,20.8463,18700.0
2015-02-27 10:00:00,24.86,24.91,24.82,24.89,20400.0,20.8463,20.8882,20.8128,20.8715,20400.0
2015-02-27 10:30:00,24.89,24.97,24.89,24.97,24100.0,20.8715,20.9386,20.8715,20.9386,24100.0
2015-02-27 11:00:00,24.97,24.97,24.87,24.87,28400.0,20.9386,20.9386,20.8547,20.8547,28400.0
2015-02-27 11:30:00,24.87,24.95,24.87,24.89,26600.0,20.8547,20.9218,20.8547,20.8715,26600.0
2015-02-27 12:00:00,24.89,24.97,24.89,24.97,21800.0,20.8715,20.9386,20.8715,20.9386,21800.0
2015-02-27 12:30:00,24.98,24.98,24.86,24.88,27200.0,20.9469,20.9469,20.8463,20.8631,27200.0
2015-02-27 13:00:00,24.88,24.89,24.86,24.89,22500.0,20.8631,20.8715,20.8463,20.8715,22500.0
2015-02-27 13:30:00,24.9,24.95,24.89,24.95,21600.0,20.8799,20.9218,20.8715,20.9218,21600.0
2015-02-27 14:00:00,24.95,24.95,24.89,24.9,33600.0,20.9218,20.9218,20.8715,20.8799,33600.0
2015-02-27 14:30:00,24.9,24.94,24.87,24.88,27600.0,20.8799,20.9134,20.8547,20.8631,27600.0
2015-02-27 15:00:00,24.88,24.89,24.83,24.85,43700.0,20.8631,20.8715,20.8212,20.8379,43700.0
2015-02-27 15:30:00,24.86,24.86,24.77,24.84,198700.0,20.8463,20.8463,20.7708,20.8295,198700.0
2015-03-02 09:30:00,24.92,25.17,24.92,25.16,104800.0,20.8966,21.1063,20.8966,21.0979,104800.0
2015-03-02 10:00:00,25.17,25.21,25.07,25.2,83600.0,21.1063,21.1398,21.0224,21.1314,83600.0
2015-03-02 10:30:00,25.2,25.24,25.12,25.23,89400.0,21.1314,21.165,21.0643,21.1566,89400.0
2015-03-02 11:00:00,25.23,25.29,25.23,25.25,48800.0,21.1566,21.2069,21.1566,21.1733,48800.0
2015-03-02 11:30:00,25.25,25.31,25.25,25.29,37000.0,21.1733,21.2237,21.1733,21.2069,37000.0
2015-03-02 12:00:00,25.29,25.3,25.24,25.26,47800.0,21.2069,21.2153,21.165,21.1817,47800.0
2015-03-02 12:30:00,25.27,25.28,25.24,25.26,40200.0,21.1901,21.1985,21.165,21.1817,40200.0
2015-03-02 13:00:00,25.26,25.29,25.25,25.27,41000.0,21.1817,21.2069,21.1733,21.1901,41000.0
2015-03-02 13:30:00,25.27,25.33,25.24,25.33,176700.0,21.1901,21.2404,21.165,21.2404,176700.0
2015-03-02 14:00:00,25.33,25.39,25.33,25.36,47600.0,21.2404,21.2907,21.2404,21.2656,47600.0
2015-03-02 14:30:00,25.36,25.37,25.32,25.33,41500.0,21.2656,21.274,21.232,21.2404,41500.0
2015-03-02 15:00:00,25.32,25.35,25.25,25.25,85500.0,21.232,21.2572,21.1733,21.1733,85500.0
2015-03-02 15:30:00,25.26,25.36,25.25,25.33,183800.0,21.1817,21.2656,21.1733,21.2404,183800.0
2015-03-03 09:30:00,25.27,25.31,25.09,25.28,154600.0,21.1901,21.2237,21.0392,21.1985,154600.0
2015-03-03 10:00:00,25.26,25.4,25.23,25.23,78800.0,21.1817,21.2991,21.1566,21.1566,78800.0
2015-03-03 10:30:00,25.23,25.29,25.2,25.29,117800.0,21.1566,21.2069,21.1314,21.2069,117800.0
2015-03-03 11:00:00,25.29,25.29,25.19,25.23,33500.0,21.2069,21.2069,21.123,21.1566,33500.0
2015-03-03 11:30:00,25.23,25.23,25.16,25.19,35900.0,21.1566,21.1566,21.0979,21.123,35900.0
2015-03-03 12:00:00,25.19,25.21,25.18,25.19,24700.0,21.123,21.1398,21.1146,21.123,24700.0
2015-03-03 12:30:00,25.19,25.24,25.18,25.24,23700.0,21.123,21.165,21.1146,21.165,23700.0
2015-03-03 13:00:00,25.23,25.26,25.21,25.25,45300.0,21.1566,21.1817,21.1398,21.1733,45300.0
2015-03-03 13:30:00,25.25,25.25,25.18,25.2,53400.0,21.1733,21.1733,21.1146,21.1314,53400.0
2015-03-03 14:00:00,25.2,25.26,25.19,25.25,21900.0,21.1314,21.1817,21.123,21.1733,21900.0
2015-03-03 14:30:00,25.25,25.26,25.21,25.23,30400.0,21.1733,21.1817,21.1398,21.1566,30400.0
2015-03-03 15:00:00,25.24,25.24,25.2,25.23,42900.0,21.165,21.165,21.1314,21.1566,42900.0
2015-03-03 15:30:00,25.24,25.27,25.21,25.24,116500.0,21.165,21.1901,21.1398,21.165,116500.0
2015-03-04 09:30:00,25.14,25.29,25.14,25.29,67500.0,21.0811,21.2069,21.0811,21.2069,67500.0
2015-03-04 10:00:00,25.29,25.29,25.14,25.17,45500.0,21.2069,21.2069,21.0811,21.1063,45500.0
2015-03-04 10:30:00,25.15,25.19,25.12,25.13,41500.0,21.0895,21.123,21.0643,21.0727,41500.0
2015-03-04 11:00:00,25.14,25.37,25.13,25.33,68600.0,21.0811,21.274,21.0727,21.2404,68600.0
2015-03-04 11:30:00,25.33,25.34,25.2,25.27,63300.0,21.2404,21.2488,21.1314,21.1901,63300.0
2015-03-04 12:00:00,25.27,25.3,25.24,25.25,37100.0,21.1901,21.2153,21.165,21.1733,37100.0
2015-03-04 12:30:00,25.26,25.27,25.23,25.26,20100.0,21.1817,21.1901,21.1566,21.1817,20100.0
2015-03-04 13:00:00,25.26,25.3,25.24,25.25,21500.0,21.1817,21.2153,21.165,21.1733,21500.0
2015-03-04 13:30:00,25.26,25.27,25.24,25.24,31200.0,21.1817,21.1901,21.165,21.165,31200.0
2015-03-04 14:00:00,25.25,25.26,25.24,25.25,34200.0,21.1733,21.1817,21.165,21.1733,34200.0
2015-03-04 14:30:00,25.25,25.26,25.23,25.25,36000.0,21.1733,21.1817,21.1566,21.1733,36000.0
2015-03-04 15:00:00,25.25,25.26,25.21,25.25,62500.0,21.1733,21.1817,21.1398,21.1733,62500.0
2015-03-04 15:30:00,25.26,25.28,25.24,25.26,132800.0,21.1817,21.1985,21.165,21.1817,132800.0
2015-03-05 09:30:00,25.27,25.35,25.2,25.3,55300.0,21.1901,21.2572,21.1314,21.2153,55300.0
2015-03-05 10:00:00,25.29,25.38,25.26,25.31,24800.0,21.2069,21.2824,21.1817,21.2237,24800.0
2015-03-05 10:30:00,25.32,25.33,25.27,25.27,16200.0,21.232,21.2404,21.1901,21.1901,16200.0
2015-03-05 11:00:00,25.27,25.29,25.25,25.27,23700.0,21.1901,21.2069,21.1733,21.1901,23700.0
2015-03-05 11:30:00,25.28,25.3,25.26,25.27,15400.0,21.1985,21.2153,21.1817,21.1901,15400.0
2015-03-05 12:00:00,25.27,25.28,25.25,25.25,23300.0,21.1901,21.1985,21.1733,21.1733,23300.0
2015-03-05 12:30:00,25.26,25.27,25.24,25.26,26900.0,21.1817,21.1901,21.165,21.1817,26900.0
2015-03-05 13:00:00,25.26,25.29,25.25,25.28,23400.0,21.1817,21.2069,21.1733,21.1985,23400.0
2015-03-05 13:30:00,25.28,25.31,25.27,25.28,15300.0,21.1985,21.2237,21.1901,21.1985,15300.0
2015-03-05 14:00:00,25.27,25.31,25.26,25.28,14900.0,21.1901,21.2237,21.1817,21.1985,14900.0
2015-03-05 14:30:00,25.28,25.34,25.25,25.32,32500.0,21.1985,21.2488,21.1733,21.232,32500.0
2015-03-05 15:00:00,25.33,25.33,25.27,25.27,19900.0,21.2404,21.2404,21.1901,21.1901,19900.0
2015-03-05 15:30:00,25.28,25.31,25.25,25.28,91100.0,21.1985,21.2237,21.1733,21.1985,91100.0
2015-03-06 09:30:00,25.2,25.27,25.16,25.23,23700.0,21.1314,21.1901,21.0979,21.1566,23700.0
2015-03-06 10:00:00,25.24,25.25,25.19,25.22,28100.0,21.165,21.1733,21.123,21.1482,28100.0
2015-03-06 10:30:00,25.22,25.28,25.2,25.26,29300.0,21.1482,21.1985,21.1314,21.1817,29300.0
2015-03-06 11:00:00,25.26,25.26,25.12,25.14,78200.0,21.1817,21.1817,21.0643,21.0811,78200.0
2015-03-06 11:30:00,25.15,25.26,25.12,25.25,71100.0,21.0895,21.1817,21.0643,21.1733,71100.0
2015-03-06 12:00:00,25.25,25.25,25.01,25.06,137300.0,21.1733,21.1733,20.9721,21.014,137300.0
2015-03-06 12:30:00,25.07,25.14,25.06,25.14,80100.0,21.0224,21.0811,21.014,21.0811,80100.0
2015-03-06 13:00:00,25.14,25.29,25.14,25.23,69000.0,21.0811,21.2069,21.0811,21.1566,69000.0
2015-03-06 13:30:00,25.23,25.27,25.19,25.27,52800.0,21.1566,21.1901,21.123,21.1901,52800.0
2015-03-06 14:00:00,25.27,25.28,25.23,25.25,45600.0,21.1901,21.1985,21.1566,21.1733,45600.0
2015-03-06 14:30:00,25.26,25.26,25.23,25.24,32000.0,21.1817,21.1817,21.1566,21.165,32000.0
2015-03-06 15:00:00,25.24,25.28,25.23,25.28,66500.0,21.165,21.1985,21.1566,21.1985,66500.0
2015-03-06 15:30:00,25.27,25.27,25.16,25.21,254100.0,21.1901,21.1901,21.0979,21.1398,254100.0
2015-03-09 09:30:00,25.26,25.31,25.16,25.29,28500.0,21.1817,21.2237,21.0979,21.2069,28500.0
2015-03-09 10:00:00,25.28,25.28,25.21,25.24,31300.0,21.1985,21.1985,21.1398,21.165,31300.0
2015-03-09 10:30:00,25.22,25.24,25.18,25.22,115300.0,21.1482,21.165,21.1146,21.1482,115300.0
2015-03-09 11:00:00,25.23,25.23,25.19,25.23,87500.0,21.1566,21.1566,21.123,21.1566,87500.0
2015-03-09 11:30:00,25.22,25.23,25.18,25.22,51900.0,21.1482,21.1566,21.1146,21.1482,51900.0
2015-03-09 12:00:00,25.22,25.23,25.19,25.22,30400.0,21.1482,21.1566,21.123,21.1482,30400.0
2015-03-09 12:30:00,25.22,25.26,25.2,25.26,26300.0,21.1482,21.1817,21.1314,21.1817,26300.0
2015-03-09 13:00:00,25.26,25.31,25.23,25.29,36000.0,21.1817,21.2237,21.1566,21.2069,36000.0
2015-03-09 13:30:00,25.3,25.36,25.3,25.35,45000.0,21.2153,21.2656,21.2153,21.2572,45000.0
2015-03-09 14:00:00,25.35,25.35,25.3,25.35,40300.0,21.2572,21.2572,21.2153,21.2572,40300.0
2015-03-09 14:30:00,25.35,25.36,25.3,25.33,36300.0,21.2572,21.2656,21.2153,21.2404,36300.0
2015-03-09 15:00:00,25.33,25.34,25.25,25.28,57600.0,21.2404,21.2488,21.1733,21.1985,57600.0
2015-03-09 15:30:00,25.28,25.28,25.19,25.22,268600.0,21.1985,21.1985,21.123,21.1482,268600.0
2015-03-10 09:30:00,25.01,25.04,24.79,24.84,79500.0,20.9721,20.9973,20.7876,20.8295,79500.0
2015-03-10 10:00:00,24.81,24.84,24.74,24.81,122900.0,20.8044,20.8295,20.7457,20.8044,122900.0
2015-03-10 10:30:00,24.81,24.89,24.79,24.86,64500.0,20.8044,20.8715,20.7876,20.8463,64500.0
2015-03-10 11:00:00,24.85,24.94,24.85,24.91,52900.0,20.8379,20.9134,20.8379,20.8882,52900.0
2015-03-10 11:30:00,24.92,24.93,24.8,24.8,55800.0,20.8966,20.905,20.796,20.796,55800.0
2015-03-10 12:00:00,24.8,24.82,24.75,24.79,55000.0,20.796,20.8128,20.7541,20.7876,55000.0
2015-03-10 12:30:00,24.78,24.82,24.77,24.77,36100.0,20.7792,20.8128,20.7708,20.7708,36100.0
2015-03-10 13:00:00,24.77,24.85,24.77,24.83,41400.0,20.7708,20.8379,20.7708,20.8212,41400.0
2015-03-10 13:30:00,24.84,24.9,24.82,24.86,56000.0,20.8295,20.8799,20.8128,20.8463,56000.0
2015-03-10 14:00:00,24.86,24.9,24.84,24.9,77100.0,20.8463,20.8799,20.8295,20.8799,77100.0
2015-03-10 14:30:00,24.9,24.93,24.89,24.9,46100.0,20.8799,20.905,20.8715,20.8799,46100.0
2015-03-10 15:00:00,24.9,24.92,24.88,24.89,71100.0,20.8799,20.8966,20.8631,20.8715,71100.0
2015-03-10 15:30:00,24.89,24.95,24.75,24.83,1015300.0,20.8715,20.9218,20.7541,20.8212,1015300.0
2015-03-11 09:30:00,24.85,25.05,24.85,25.02,44500.0,20.8379,21.0056,20.8379,20.9805,44500.0
2015-03-11 10:00:00,25.01,25.02,24.98,24.99,70300.0,20.9721,20.9805,20.9469,20.9553,70300.0
2015-03-11 10:30:00,25.0,25.03,24.94,24.98,83400.0,20.9637,20.9889,20.9134,20.9469,83400.0
2015-03-11 11:00:00,24.98,25.13,24.98,25.11,44400.0,20.9469,21.0727,20.9469,21.0559,44400.0
2015-03-11 11:30:00,25.11,25.16,25.09,25.16,51900.0,21.0559,21.0979,21.0392,21.0979,51900.0
2015-03-11 12:00:00,25.17,25.21,25.07,25.1,51900.0,21.1063,21.1398,21.0224,21.0476,51900.0
2015-03-11 12:30:00,25.11,25.14,25.06,25.14,24900.0,21.0559,21.0811,21.014,21.0811,24900.0
2015-03-11 13:00:00,25.14,25.26,25.14,25.24,52600.0,21.0811,21.1817,21.0811,21.165,52600.0
2015-03-11 13:30:00,25.24,25.24,25.13,25.14,91900.0,21.165,21.165,21.0727,21.0811,91900.0
2015-03-11 14:00:00,25.15,25.2,25.14,25.17,52100.0,21.0895,21.1314,21.0811,21.1063,52100.0
2015-03-11 14:30:00,25.18,25.23,25.16,25.23,55800.0,21.1146,21.1566,21.0979,21.1566,55800.0
2015-03-11 15:00:00,25.22,25.25,25.2,25.22,60300.0,21.1482,21.1733,21.1314,21.1482,60300.0
2015-03-11 15:30:00,25.23,25.26,25.15,25.22,203900.0,21.1566,21.1817,21.0895,21.1482,203900.0
2015-03-12 09:30:00,25.35,25.43,25.26,25.33,44300.0,21.3411,21.4084,21.2653,21.3243,44300.0
2015-03-12 10:00:00,25.33,25.39,25.26,25.34,74600.0,21.3243,21.3748,21.2653,21.3327,74600.0
2015-03-12 10:30:00,25.34,25.41,25.34,25.39,33600.0,21.3327,21.3916,21.3327,21.3748,33600.0
2015-03-12 11:00:00,25.38,25.46,25.35,25.45,37400.0,21.3663,21.4337,21.3411,21.4253,37400.0
2015-03-12 11:30:00,25.45,25.45,25.34,25.34,49700.0,21.4253,21.4253,21.3327,21.3327,49700.0
2015-03-12 12:00:00,25.34,25.36,25.3,25.35,23600.0,21.3327,21.3495,21.299,21.3411,23600.0
2015-03-12 12:30:00,25.36,25.42,25.33,25.39,49500.0,21.3495,21.4,21.3243,21.3748,49500.0
2015-03-12 13:00:00,25.39,25.41,25.34,25.34,18500.0,21.3748,21.3916,21.3327,21.3327,18500.0
2015-03-12 13:30:00,25.34,25.36,25.3,25.32,35400.0,21.3327,21.3495,21.299,21.3158,35400.0
2015-03-12 14:00:00,25.33,25.36,25.31,25.32,25200.0,21.3243,21.3495,21.3074,21.3158,25200.0
2015-03-12 14:30:00,25.33,25.37,25.32,25.35,32400.0,21.3243,21.3579,21.3158,21.3411,32400.0
2015-03-12 15:00:00,25.35,25.4,25.35,25.38,40700.0,21.3411,21.3832,21.3411,21.3663,40700.0
2015-03-12 15:30:00,25.38,25.39,25.33,25.33,230900.0,21.3663,21.3748,21.3243,21.3243,230900.0
2015-03-13 09:30:00,25.3,25.37,25.25,25.34,30100.0,21.299,21.3579,21.2569,21.3327,30100.0
2015-03-13 10:00:00,25.33,25.39,25.3,25.37,70100.0,21.3243,21.3748,21.299,21.3579,70100.0
2015-03-13 10:30:00,25.36,25.42,25.33,25.35,51400.0,21.3495,21.4,21.3243,21.3411,51400.0
2015-03-13 11:00:00,25.35,25.4,25.31,25.31,50300.0,21.3411,21.3832,21.3074,21.3074,50300.0
2015-03-13 11:30:00,25.31,25.36,25.3,25.36,93600.0,21.3074,21.3495,21.299,21.3495,93600.0
2015-03-13 12:00:00,25.36,25.37,25.3,25.35,39200.0,21.3495,21.3579,21.299,21.3411,39200.0
2015-03-13 12:30:00,25.34,25.4,25.33,25.39,24000.0,21.3327,21.3832,21.3243,21.3748,24000.0
2015-03-13 13:00:00,25.39,25.39,25.35,25.37,37300.0,21.3748,21.3748,21.3411,21.3579,37300.0
2015-03-13 13:30:00,25.37,25.46,25.36,25.39,90900.0,21.3579,21.4337,21.3495,21.3748,90900.0
2015-03-13 14:00:00,25.4,25.43,25.38,25.4,46400.0,21.3832,21.4084,21.3663,21.3832,46400.0
2015-03-13 14:30:00,25.39,25.4,25.34,25.39,54200.0,21.3748,21.3832,21.3327,21.3748,54200.0
2015-03-13 15:00:00,25.39,25.45,25.37,25.44,59300.0,21.3748,21.4253,21.3579,21.4169,59300.0
2015-03-13 15:30:00,25.44,25.51,25.42,25.46,129600.0,21.4169,21.4758,21.4,21.4337,129600.0
2015-03-16 09:30:00,25.57,25.71,25.55,25.71,52400.0,21.5263,21.6442,21.5095,21.6442,52400.0
2015-03-16 10:00:00,25.71,25.79,25.68,25.79,68200.0,21.6442,21.7115,21.6189,21.7115,68200.0
2015-03-16 10:30:00,25.79,25.87,25.7,25.77,83000.0,21.7115,21.7789,21.6357,21.6947,83000.0
2015-03-16 11:00:00,25.77,25.88,25.75,25.88,63700.0,21.6947,21.7873,21.6778,21.7873,63700.0
2015-03-16 11:30:00,25.88,25.9,25.82,25.85,70100.0,21.7873,21.8041,21.7368,21.762,70100.0
2015-03-16 12:00:00,25.85,25.87,25.78,25.82,59600.0,21.762,21.7789,21.7031,21.7368,59600.0
2015-03-16 12:30:00,25.82,25.85,25.8,25.83,37600.0,21.7368,21.762,21.7199,21.7452,37600.0
2015-03-16 13:00:00,25.83,25.88,25.8,25.86,43800.0,21.7452,21.7873,21.7199,21.7704,43800.0
2015-03-16 13:30:00,25.86,25.9,25.85,25.89,45700.0,21.7704,21.8041,21.762,21.7957,45700.0
2015-03-16 14:00:00,25.89,25.92,25.82,25.87,74800.0,21.7957,21.8209,21.7368,21.7789,74800.0
2015-03-16 14:30:00,25.87,25.9,25.86,25.87,42700.0,21.7789,21.8041,21.7704,21.7789,42700.0
2015-03-16 15:00:00,25.87,25.92,25.87,25.87,52200.0,21.7789,21.8209,21.7789,21.7789,52200.0
2015-03-16 15:30:00,25.88,25.91,25.82,25.89,255000.0,21.7873,21.8125,21.7368,21.7957,255000.0
2015-03-17 09:30:00,25.84,25.84,25.68,25.8,54400.0,21.7536,21.7536,21.6189,21.7199,54400.0
2015-03-17 10:00:00,25.78,25.85,25.77,25.84,41500.0,21.7031,21.762,21.6947,21.7536,41500.0
2015-03-17 10:30:00,25.84,25.87,25.82,25.86,30700.0,21.7536,21.7789,21.7368,21.7704,30700.0
2015-03-17 11:00:00,25.86,25.87,25.82,25.87,38900.0,21.7704,21.7789,21.7368,21.7789,38900.0
2015-03-17 11:30:00,25.86,25.9,25.85,25.86,34700.0,21.7704,21.8041,21.762,21.7704,34700.0
2015-03-17 12:00:00,25.87,25.87,25.83,25.86,35500.0,21.7789,21.7789,21.7452,21.7704,35500.0
2015-03-17 12:30:00,25.85,25.93,25.84,25.93,40500.0,21.762,21.8294,21.7536,21.8294,40500.0
2015-03-17 13:00:00,25.92,25.99,25.91,25.99,34500.0,21.8209,21.8799,21.8125,21.8799,34500.0
2015-03-17 13:30:00,25.99,26.0,25.95,25.98,48500.0,21.8799,21.8883,21.8462,21.8715,48500.0
2015-03-17 14:00:00,25.98,25.99,25.94,25.95,38200.0,21.8715,21.8799,21.8378,21.8462,38200.0
2015-03-17 14:30:00,25.95,26.0,25.94,26.0,38100.0,21.8462,21.8883,21.8378,21.8883,38100.0
2015-03-17 15:00:00,26.0,26.02,25.97,26.0,73200.0,21.8883,21.9051,21.863,21.8883,73200.0
2015-03-17 15:30:00,26.0,26.03,25.93,25.97,123900.0,21.8883,21.9136,21.8294,21.863,123900.0
2015-03-18 09:30:00,25.97,26.07,25.9,26.0,44500.0,21.863,21.9472,21.8041,21.8883,44500.0
2015-03-18 10:00:00,26.02,26.17,26.0,26.12,55600.0,21.9051,22.0314,21.8883,21.9893,55600.0
2015-03-18 10:30:00,26.12,26.14,26.09,26.12,42100.0,21.9893,22.0062,21.9641,21.9893,42100.0
2015-03-18 11:00:00,26.12,26.12,26.05,26.09,33500.0,21.9893,21.9893,21.9304,21.9641,33500.0
2015-03-18 11:30:00,26.09,26.16,26.08,26.16,47400.0,21.9641,22.023,21.9556,22.023,47400.0
2015-03-18 12:00:00,26.16,26.18,26.12,26.12,26300.0,22.023,22.0398,21.9893,21.9893,26300.0
2015-03-18 12:30:00,26.13,26.19,26.12,26.19,40500.0,21.9977,22.0482,21.9893,22.0482,40500.0
2015-03-18 13:00:00,26.19,26.22,26.18,26.2,61000.0,22.0482,22.0735,22.0398,22.0567,61000.0
2015-03-18 13:30:00,26.19,26.25,26.1,26.25,72600.0,22.0482,22.0988,21.9725,22.0988,72600.0
2015-03-18 14:00:00,26.26,26.51,26.25,26.47,151600.0,22.1072,22.3176,22.0988,22.284,151600.0
2015-03-18 14:30:00,26.47,26.55,26.44,26.54,151100.0,22.284,22.3513,22.2587,22.3429,151100.0
2015-03-18 15:00:00,26.53,26.62,26.49,26.54,231300.0,22.3345,22.4102,22.3008,22.3429,231300.0
2015-03-18 15:30:00,26.54,26.55,26.39,26.42,444400.0,22.3429,22.3513,22.2166,22.2419,444400.0
2015-03-19 09:30:00,26.39,26.59,26.25,26.57,90100.0,22.2166,22.385,22.0988,22.3682,90100.0
2015-03-19 10:00:00,26.57,26.63,26.5,26.61,93600.0,22.3682,22.4187,22.3092,22.4018,93600.0
2015-03-19 10:30:00,26.61,26.65,26.54,26.56,59600.0,22.4018,22.4355,22.3429,22.3597,59600.0
2015-03-19 11:00:00,26.56,26.59,26.51,26.54,52400.0,22.3597,22.385,22.3176,22.3429,52400.0
2015-03-19 11:30:00,26.54,26.58,26.5,26.5,46800.0,22.3429,22.3766,22.3092,22.3092,46800.0
2015-03-19 12:00:00,26.5,26.51,26.44,26.47,29000.0,22.3092,22.3176,22.2587,22.284,29000.0
2015-03-19 12:30:00,26.46,26.52,26.46,26.48,35000.0,22.2756,22.3261,22.2756,22.2924,35000.0
2015-03-19 13:00:00,26.48,26.55,26.46,26.53,39000.0,22.2924,22.3513,22.2756,22.3345,39000.0
2015-03-19 13:30:00,26.52,26.53,26.45,26.46,33000.0,22.3261,22.3345,22.2671,22.2756,33000.0
2015-03-19 14:00:00,26.46,26.53,26.46,26.53,52300.0,22.2756,22.3345,22.2756,22.3345,52300.0
2015-03-19 14:30:00,26.52,26.57,26.49,26.56,90100.0,22.3261,22.3682,22.3008,22.3597,90100.0
2015-03-19 15:00:00,26.57,26.57,26.53,26.56,81500.0,22.3682,22.3682,22.3345,22.3597,81500.0
2015-03-19 15:30:00,26.57,26.57,26.51,26.52,119700.0,22.3682,22.3682,22.3176,22.3261,119700.0
2015-03-20 09:30:00,26.65,26.68,26.52,26.67,290100.0,22.4355,22.4608,22.3261,22.4523,290100.0
2015-03-20 10:00:00,26.66,26.72,26.58,26.64,33100.0,22.4439,22.4944,22.3766,22.4271,33100.0
2015-03-20 10:30:00,26.64,26.73,26.64,26.64,29300.0,22.4271,22.5029,22.4271,22.4271,29300.0
2015-03-20 11:00:00,26.64,26.69,26.62,26.69,79600.0,22.4271,22.4692,22.4102,22.4692,79600.0
2015-03-20 11:30:00,26.69,26.69,26.63,26.65,48800.0,22.4692,22.4692,22.4187,22.4355,48800.0
2015-03-20 12:00:00,26.65,26.68,26.63,26.66,59100.0,22.4355,22.4608,22.4187,22.4439,59100.0
2015-03-20 12:30:00,26.66,26.69,26.64,26.65,48300.0,22.4439,22.4692,22.4271,22.4355,48300.0
2015-03-20 13:00:00,26.66,26.71,26.65,26.7,46500.0,22.4439,22.486,22.4355,22.4776,46500.0
2015-03-20 13:30:00,26.7,26.72,26.66,26.72,39800.0,22.4776,22.4944,22.4439,22.4944,39800.0
2015-03-20 14:00:00,26.72,26.73,26.65,26.68,31000.0,22.4944,22.5029,22.4355,22.4608,31000.0
2015-03-20 14:30:00,26.69,26.69,26.64,26.69,62200.0,22.4692,22.4692,22.4271,22.4692,62200.0
2015-03-20 15:00:00,26.69,26.69,26.64,26.66,29400.0,22.4692,22.4692,22.4271,22.4439,29400.0
2015-03-20 15:30:00,26.66,26.81,26.66,26.77,293900.0,22.4439,22.5702,22.4439,22.5365,293900.0
2015-03-23 09:30:00,26.74,26.85,26.7,26.81,49200.0,22.5113,22.6039,22.4776,22.5702,49200.0
2015-03-23 10:00:00,26.81,26.88,26.78,26.88,89900.0,22.5702,22.6291,22.5449,22.6291,89900.0
2015-03-23 10:30:00,26.88,26.93,26.85,26.93,90000.0,22.6291,22.6712,22.6039,22.6712,90000.0
2015-03-23 11:00:00,26.93,27.02,26.92,27.01,78600.0,22.6712,22.747,22.6628,22.7386,78600.0
2015-03-23 11:30:00,27.01,27.01,26.93,26.94,48300.0,22.7386,22.7386,22.6712,22.6796,48300.0
2015-03-23 12:00:00,26.94,26.95,26.89,26.89,38600.0,22.6796,22.6881,22.6375,22.6375,38600.0
2015-03-23 12:30:00,26.89,26.91,26.88,26.9,31000.0,22.6375,22.6544,22.6291,22.646,31000.0
2015-03-23 13:00:00,26.9,26.9,26.89,26.9,91500.0,22.646,22.646,22.6375,22.646,91500.0
2015-03-23 13:30:00,26.9,26.91,26.88,26.9,51200.0,22.646,22.6544,22.6291,22.646,51200.0
2015-03-23 14:00:00,26.9,26.93,26.89,26.92,81300.0,22.646,22.6712,22.6375,22.6628,81300.0
2015-03-23 14:30:00,26.92,26.93,26.88,26.9,41700.0,22.6628,22.6712,22.6291,22.646,41700.0
2015-03-23 15:00:00,26.89,26.9,26.84,26.87,62100.0,22.6375,22.646,22.5955,22.6207,62100.0
2015-03-23 15:30:00,26.87,26.99,26.86,26.89,169200.0,22.6207,22.7217,22.6123,22.6375,169200.0
2015-03-24 09:30:00,26.91,27.07,26.84,26.88,74500.0,22.6544,22.7891,22.5955,22.6291,74500.0
2015-03-24 10:00:00,26.9,27.07,26.9,27.05,66600.0,22.646,22.7891,22.646,22.7722,66600.0
2015-03-24 10:30:00,27.06,27.08,27.03,27.07,37600.0,22.7807,22.7975,22.7554,22.7891,37600.0
2015-03-24 11:00:00,27.07,27.18,27.06,27.09,96800.0,22.7891,22.8817,22.7807,22.8059,96800.0
2015-03-24 11:30:00,27.09,27.16,27.08,27.16,37100.0,22.8059,22.8649,22.7975,22.8649,37100.0
2015-03-24 12:00:00,27.16,27.16,27.1,27.14,44000.0,22.8649,22.8649,22.8143,22.848,44000.0
2015-03-24 12:30:00,27.14,27.15,27.09,27.12,50000.0,22.848,22.8564,22.8059,22.8312,50000.0
2015-03-24 13:00:00,27.1,27.16,27.1,27.15,67800.0,22.8143,22.8649,22.8143,22.8564,67800.0
2015-03-24 13:30:00,27.15,27.16,27.05,27.06,101500.0,22.8564,22.8649,22.7722,22.7807,101500.0
2015-03-24 14:00:00,27.06,27.07,27.02,27.03,45900.0,22.7807,22.7891,22.747,22.7554,45900.0
2015-03-24 14:30:00,27.02,27.09,27.01,27.07,69400.0,22.747,22.8059,22.7386,22.7891,69400.0
2015-03-24 15:00:00,27.07,27.1,27.05,27.05,125500.0,22.7891,22.8143,22.7722,22.7722,125500.0
2015-03-24 15:30:00,27.05,27.06,27.03,27.03,198500.0,22.7722,22.7807,22.7554,22.7554,198500.0
2015-03-25 09:30:00,27.01,27.01,26.78,26.86,137900.0,22.7386,22.7386,22.5449,22.6123,137900.0
2015-03-25 10:00:00,26.86,26.9,26.83,26.89,74300.0,22.6123,22.646,22.587,22.6375,74300.0
2015-03-25 10:30:00,26.89,26.89,26.82,26.86,225400.0,22.6375,22.6375,22.5786,22.6123,225400.0
2015-03-25 11:00:00,26.86,27.02,26.86,27.01,198400.0,22.6123,22.747,22.6123,22.7386,198400.0
2015-03-25 11:30:00,27.0,27.0,26.73,26.74,102700.0,22.7302,22.7302,22.5029,22.5113,102700.0
2015-03-25 12:00:00,26.75,26.75,26.65,26.67,55100.0,22.5197,22.5197,22.4355,22.4523,55100.0
2015-03-25 12:30:00,26.66,26.66,26.58,26.62,58400.0,22.4439,22.4439,22.3766,22.4102,58400.0
2015-03-25 13:00:00,26.62,26.62,26.53,26.57,58100.0,22.4102,22.4102,22.3345,22.3682,58100.0
2015-03-25 13:30:00,26.55,26.57,26.53,26.54,63800.0,22.3513,22.3682,22.3345,22.3429,63800.0
2015-03-25 14:00:00,26.54,26.56,26.52,26.53,63100.0,22.3429,22.3597,22.3261,22.3345,63100.0
2015-03-25 14:30:00,26.52,26.53,26.48,26.48,77200.0,22.3261,22.3345,22.2924,22.2924,77200.0
2015-03-25 15:00:00,26.48,26.48,26.43,26.48,103400.0,22.2924,22.2924,22.2503,22.2924,103400.0
2015-03-25 15:30:00,26.47,26.51,26.43,26.43,271200.0,22.284,22.3176,22.2503,22.2503,271200.0
2015-03-26 09:30:00,26.45,26.57,26.23,26.27,83200.0,22.2671,22.3682,22.0819,22.1156,83200.0
2015-03-26 10:00:00,26.28,26.3,26.11,26.14,89400.0,22.124,22.1409,21.9809,22.0062,89400.0
2015-03-26 10:30:00,26.11,26.25,26.08,26.24,76000.0,21.9809,22.0988,21.9556,22.0903,76000.0
2015-03-26 11:00:00,26.24,26.24,26.15,26.17,70800.0,22.0903,22.0903,22.0146,22.0314,70800.0
2015-03-26 11:30:00,26.17,26.27,26.16,26.26,44100.0,22.0314,22.1156,22.023,22.1072,44100.0
2015-03-26 12:00:00,26.27,26.27,26.13,26.13,68300.0,22.1156,22.1156,21.9977,21.9977,68300.0
2015-03-26 12:30:00,26.14,26.29,26.12,26.29,43700.0,22.0062,22.1324,21.9893,22.1324,43700.0
2015-03-26 13:00:00,26.28,26.31,26.27,26.31,37600.0,22.124,22.1493,22.1156,22.1493,37600.0
2015-03-26 13:30:00,26.31,26.41,26.3,26.41,37200.0,22.1493,22.2335,22.1409,22.2335,37200.0
2015-03-26 14:00:00,26.41,26.41,26.25,26.26,68600.0,22.2335,22.2335,22.0988,22.1072,68600.0
2015-03-26 14:30:00,26.25,26.32,26.21,26.21,53900.0,22.0988,22.1577,22.0651,22.0651,53900.0
2015-03-26 15:00:00,26.2,26.24,26.17,26.24,85000.0,22.0567,22.0903,22.0314,22.0903,85000.0
2015-03-26 15:30:00,26.23,26.32,26.23,26.27,143700.0,22.0819,22.1577,22.0819,22.1156,143700.0
2015-03-27 09:30:00,26.31,26.54,26.31,26.52,41300.0,22.1493,22.3429,22.1493,22.3261,41300.0
2015-03-27 10:00:00,26.52,26.57,26.39,26.44,48400.0,22.3261,22.3682,22.2166,22.2587,48400.0
2015-03-27 10:30:00,26.44,26.58,26.39,26.58,39700.0,22.2587,22.3766,22.2166,22.3766,39700.0
2015-03-27 11:00:00,26.58,26.64,26.53,26.53,51200.0,22.3766,22.4271,22.3345,22.3345,51200.0
2015-03-27 11:30:00,26.54,26.7,26.53,26.61,62100.0,22.3429,22.4776,22.3345,22.4018,62100.0
2015-03-27 12:00:00,26.62,26.67,26.61,26.62,33800.0,22.4102,22.4523,22.4018,22.4102,33800.0
2015-03-27 12:30:00,26.63,26.69,26.63,26.69,32900.0,22.4187,22.4692,22.4187,22.4692,32900.0
2015-03-27 13:00:00,26.7,26.7,26.63,26.65,31400.0,22.4776,22.4776,22.4187,22.4355,31400.0
2015-03-27 13:30:00,26.65,26.69,26.62,26.66,32400.0,22.4355,22.4692,22.4102,22.4439,32400.0
2015-03-27 14:00:00,26.66,26.69,26.63,26.66,27400.0,22.4439,22.4692,22.4187,22.4439,27400.0
2015-03-27 14:30:00,26.67,26.73,26.66,26.69,31700.0,22.4523,22.5029,22.4439,22.4692,31700.0
2015-03-27 15:00:00,26.7,26.72,26.68,26.71,50600.0,22.4776,22.4944,22.4608,22.486,50600.0
2015-03-27 15:30:00,26.71,26.78,26.71,26.74,155300.0,22.486,22.5449,22.486,22.5113,155300.0
2015-03-30 09:30:00,26.94,27.03,26.89,26.99,44000.0,22.6796,22.7554,22.6375,22.7217,44000.0
2015-03-30 10:00:00,27.0,27.03,26.96,26.99,45300.0,22.7302,22.7554,22.6965,22.7217,45300.0
2015-03-30 10:30:00,27.0,27.03,26.92,26.93,41300.0,22.7302,22.7554,22.6628,22.6712,41300.0
2015-03-30 11:00:00,26.93,26.94,26.81,26.84,40600.0,22.6712,22.6796,22.5702,22.5955,40600.0
2015-03-30 11:30:00,26.84,26.86,26.8,26.82,28900.0,22.5955,22.6123,22.5618,22.5786,28900.0
2015-03-30 12:00:00,26.82,26.86,26.75,26.75,122000.0,22.5786,22.6123,22.5197,22.5197,122000.0
2015-03-30 12:30:00,26.76,26.76,26.73,26.75,64900.0,22.5281,22.5281,22.5029,22.5197,64900.0
2015-03-30 13:00:00,26.76,26.77,26.75,26.75,38200.0,22.5281,22.5365,22.5197,22.5197,38200.0
2015-03-30 13:30:00,26.75,26.76,26.69,26.71,58200.0,22.5197,22.5281,22.4692,22.486,58200.0
2015-03-30 14:00:00,26.71,26.72,26.69,26.72,40400.0,22.486,22.4944,22.4692,22.4944,40400.0
2015-03-30 14:30:00,26.72,26.73,26.69,26.71,42100.0,22.4944,22.5029,22.4692,22.486,42100.0
2015-03-30 15:00:00,26.71,26.71,26.66,26.67,50300.0,22.486,22.486,22.4439,22.4523,50300.0
2015-03-30 15:30:00,26.67,26.71,26.64,26.66,203400.0,22.4523,22.486,22.4271,22.4439,203400.0
2015-03-31 09:30:00,26.39,26.47,26.28,26.38,148400.0,22.2166,22.284,22.124,22.2082,148400.0
2015-03-31 10:00:00,26.38,26.41,26.35,26.35,112900.0,22.2082,22.2335,22.1829,22.1829,112900.0
2015-03-31 10:30:00,26.35,26.37,26.28,26.3,117600.0,22.1829,22.1998,22.124,22.1409,117600.0
2015-03-31 11:00:00,26.3,26.35,26.27,26.35,96500.0,22.1409,22.1829,22.1156,22.1829,96500.0
2015-03-31 11:30:00,26.34,26.39,26.33,26.34,88900.0,22.1745,22.2166,22.1661,22.1745,88900.0
2015-03-31 12:00:00,26.33,26.34,26.29,26.32,95500.0,22.1661,22.1745,22.1324,22.1577,95500.0
2015-03-31 12:30:00,26.33,26.36,26.29,26.3,69900.0,22.1661,22.1914,22.1324,22.1409,69900.0
2015-03-31 13:00:00,26.3,26.3,26.22,26.22,99100.0,22.1409,22.1409,22.0735,22.0735,99100.0
2015-03-31 13:30:00,26.22,26.29,26.2,26.23,111200.0,22.0735,22.1324,22.0567,22.0819,111200.0
2015-03-31 14:00:00,26.23,26.23,26.17,26.21,106500.0,22.0819,22.0819,22.0314,22.0651,106500.0
2015-03-31 14:30:00,26.2,26.22,26.19,26.21,108100.0,22.0567,22.0735,22.0482,22.0651,108100.0
2015-03-31 15:00:00,26.21,26.21,26.03,26.1,163000.0,22.0651,22.0651,21.9136,21.9725,163000.0
2015-03-31 15:30:00,26.09,26.14,26.04,26.07,491400.0,21.9641,22.0062,21.922,21.9472,491400.0
2015-04-01 09:30:00,26.05,26.05,25.87,26.0,109200.0,21.9304,21.9304,21.7789,21.8883,109200.0
2015-04-01 10:00:00,25.98,26.15,25.97,26.11,81500.0,21.8715,22.0146,21.863,21.9809,81500.0
2015-04-01 10:30:00,26.12,26.15,25.99,26.14,45100.0,21.9893,22.0146,21.8799,22.0062,45100.0
2015-04-01 11:00:00,26.15,26.22,26.13,26.17,41900.0,22.0146,22.0735,21.9977,22.0314,41900.0
2015-04-01 11:30:00,26.17,26.19,26.15,26.15,48800.0,22.0314,22.0482,22.0146,22.0146,48800.0
2015-04-01 12:00:00,26.15,26.17,26.09,26.12,49100.0,22.0146,22.0314,21.9641,21.9893,49100.0
2015-04-01 12:30:00,26.11,26.14,26.09,26.14,43800.0,21.9809,22.0062,21.9641,22.0062,43800.0
2015-04-01 13:00:00,26.13,26.15,26.12,26.15,39200.0,21.9977,22.0146,21.9893,22.0146,39200.0
2015-04-01 13:30:00,26.16,26.27,26.15,26.25,55900.0,22.023,22.1156,22.0146,22.0988,55900.0
2015-04-01 14:00:00,26.24,26.27,26.23,26.26,57100.0,22.0903,22.1156,22.0819,22.1072,57100.0
2015-04-01 14:30:00,26.25,26.26,26.2,26.25,47800.0,22.0988,22.1072,22.0567,22.0988,47800.0
2015-04-01 15:00:00,26.25,26.25,26.18,26.23,76100.0,22.0988,22.0988,22.0398,22.0819,76100.0
2015-04-01 15:30:00,26.24,26.27,26.21,26.27,317500.0,22.0903,22.1156,22.0651,22.1156,317500.0
2015-04-02 09:30:00,26.29,26.73,26.25,26.73,72200.0,22.1324,22.5029,22.0988,22.5029,72200.0
2015-04-02 10:00:00,26.73,26.86,26.66,26.66,138500.0,22.5029,22.6123,22.4439,22.4439,138500.0
2015-04-02 10:30:00,26.66,26.79,26.59,26.78,62600.0,22.4439,22.5534,22.385,22.5449,62600.0
2015-04-02 11:00:00,26.78,26.83,26.76,26.76,41700.0,22.5449,22.587,22.5281,22.5281,41700.0
2015-04-02 11:30:00,26.77,26.82,26.72,26.76,50700.0,22.5365,22.5786,22.4944,22.5281,50700.0
2015-04-02 12:00:00,26.75,26.75,26.69,26.71,34100.0,22.5197,22.5197,22.4692,22.486,34100.0
2015-04-02 12:30:00,26.72,26.79,26.72,26.75,26800.0,22.4944,22.5534,22.4944,22.5197,26800.0
2015-04-02 13:00:00,26.75,26.84,26.71,26.8,51000.0,22.5197,22.5955,22.486,22.5618,51000.0
2015-04-02 13:30:00,26.81,26.84,26.75,26.82,41900.0,22.5702,22.5955,22.5197,22.5786,41900.0
2015-04-02 14:00:00,26.82,26.85,26.74,26.82,50200.0,22.5786,22.6039,22.5113,22.5786,50200.0
2015-04-02 14:30:00,26.82,26.85,26.75,26.8,67200.0,22.5786,22.6039,22.5197,22.5618,67200.0
2015-04-02 15:00:00,26.8,26.8,26.71,26.74,78600.0,22.5618,22.5618,22.486,22.5113,78600.0
2015-04-02 15:30:00,26.74,26.81,26.73,26.78,173000.0,22.5113,22.5702,22.5029,22.5449,173000.0
2015-04-06 09:30:00,26.6,26.89,26.58,26.85,62800.0,22.3934,22.6375,22.3766,22.6039,62800.0
2015-04-06 10:00:00,26.86,26.89,26.82,26.89,55600.0,22.6123,22.6375,22.5786,22.6375,55600.0
2015-04-06 10:30:00,26.9,26.92,26.82,26.84,46700.0,22.646,22.6628,22.5786,22.5955,46700.0
2015-04-06 11:00:00,26.84,26.87,26.82,26.86,44900.0,22.5955,22.6207,22.5786,22.6123,44900.0
2015-04-06 11:30:00,26.87,26.89,26.83,26.83,41900.0,22.6207,22.6375,22.587,22.587,41900.0
2015-04-06 12:00:00,26.84,26.86,26.83,26.84,56400.0,22.5955,22.6123,22.587,22.5955,56400.0
2015-04-06 12:30:00,26.85,26.87,26.82,26.86,32700.0,22.6039,22.6207,22.5786,22.6123,32700.0
2015-04-06 13:00:00,26.87,26.91,26.86,26.87,37500.0,22.6207,22.6544,22.6123,22.6207,37500.0
2015-04-06 13:30:00,26.87,26.88,26.84,26.88,27400.0,22.6207,22.6291,22.5955,22.6291,27400.0
2015-04-06 14:00:00,26.88,26.92,26.83,26.83,65200.0,22.6291,22.6628,22.587,22.587,65200.0
2015-04-06 14:30:00,26.83,26.84,26.8,26.82,69900.0,22.587,22.5955,22.5618,22.5786,69900.0
2015-04-06 15:00:00,26.82,26.89,26.82,26.89,74600.0,22.5786,22.6375,22.5786,22.6375,74600.0
2015-04-06 15:30:00,26.89,26.92,26.8,26.88,470900.0,22.6375,22.6628,22.5618,22.6291,470900.0
2015-04-07 09:30:00,26.86,26.94,26.82,26.83,33800.0,22.6123,22.6796,22.5786,22.587,33800.0
2015-04-07 10:00:00,26.83,26.94,26.8,26.94,50300.0,22.587,22.6796,22.5618,22.6796,50300.0
2015-04-07 10:30:00,26.94,26.94,26.78,26.78,40400.0,22.6796,22.6796,22.5449,22.5449,40400.0
2015-04-07 11:00:00,26.77,26.78,26.73,26.76,33500.0,22.5365,22.5449,22.5029,22.5281,33500.0
2015-04-07 11:30:00,26.77,26.81,26.73,26.76,16100.0,22.5365,22.5702,22.5029,22.5281,16100.0
2015-04-07 12:00:00,26.76,26.78,26.72,26.73,25900.0,22.5281,22.5449,22.4944,22.5029,25900.0
2015-04-07 12:30:00,26.72,26.73,26.68,26.71,21200.0,22.4944,22.5029,22.4608,22.486,21200.0
2015-04-07 13:00:00,26.72,26.72,26.67,26.68,21800.0,22.4944,22.4944,22.4523,22.4608,21800.0
2015-04-07 13:30:00,26.68,26.69,26.59,26.61,76100.0,22.4608,22.4692,22.385,22.4018,76100.0
2015-04-07 14:00:00,26.61,26.62,26.58,26.6,34800.0,22.4018,22.4102,22.3766,22.3934,34800.0
2015-04-07 14:30:00,26.61,26.61,26.59,26.6,38700.0,22.4018,22.4018,22.385,22.3934,38700.0
2015-04-07 15:00:00,26.61,26.61,26.52,26.53,50000.0,22.4018,22.4018,22.3261,22.3345,50000.0
2015-04-07 15:30:00,26.53,26.56,26.5,26.51,131100.0,22.3345,22.3597,22.3092,22.3176,131100.0
2015-04-08 09:30:00,26.53,26.64,26.5,26.57,37500.0,22.3345,22.4271,22.3092,22.3682,37500.0
2015-04-08 10:00:00,26.57,26.62,26.45,26.46,92300.0,22.3682,22.4102,22.2671,22.2756,92300.0
2015-04-08 10:30:00,26.46,26.52,26.37,26.51,50200.0,22.2756,22.3261,22.1998,22.3176,50200.0
2015-04-08 11:00:00,26.51,26.56,26.5,26.54,32900.0,22.3176,22.3597,22.3092,22.3429,32900.0
2015-04-08 11:30:00,26.54,26.61,26.54,26.58,33600.0,22.3429,22.4018,22.3429,22.3766,33600.0
2015-04-08 12:00:00,26.59,26.6,26.57,26.59,20600.0,22.385,22.3934,22.3682,22.385,20600.0
2015-04-08 12:30:00,26.59,26.6,26.56,26.6,29200.0,22.385,22.3934,22.3597,22.3934,29200.0
2015-04-08 13:00:00,26.6,26.6,26.56,26.58,29400.0,22.3934,22.3934,22.3597,22.3766,29400.0
2015-04-08 13:30:00,26.58,26.6,26.57,26.6,29400.0,22.3766,22.3934,22.3682,22.3934,29400.0
2015-04-08 14:00:00,26.6,26.61,26.53,26.57,83200.0,22.3934,22.4018,22.3345,22.3682,83200.0
2015-04-08 14:30:00,26.58,26.59,26.54,26.56,54200.0,22.3766,22.385,22.3429,22.3597,54200.0
2015-04-08 15:00:00,26.56,26.56,26.47,26.47,121700.0,22.3597,22.3597,22.284,22.284,121700.0
2015-04-08 15:30:00,26.46,26.56,26.46,26.5,426200.0,22.2756,22.3597,22.2756,22.3092,426200.0
2015-04-09 09:30:00,26.45,26.69,26.45,26.59,24400.0,22.2671,22.4692,22.2671,22.385,24400.0
2015-04-09 10:00:00,26.58,26.6,26.49,26.51,46500.0,22.3766,22.3934,22.3008,22.3176,46500.0
2015-04-09 10:30:00,26.52,26.54,26.47,26.51,17000.0,22.3261,22.3429,22.284,22.3176,17000.0
2015-04-09 11:00:00,26.52,26.52,26.42,26.46,32300.0,22.3261,22.3261,22.2419,22.2756,32300.0
2015-04-09 11:30:00,26.46,26.48,26.43,26.48,28500.0,22.2756,22.2924,22.2503,22.2924,28500.0
2015-04-09 12:00:00,26.48,26.5,26.45,26.5,22100.0,22.2924,22.3092,22.2671,22.3092,22100.0
2015-04-09 12:30:00,26.5,26.52,26.48,26.52,28100.0,22.3092,22.3261,22.2924,22.3261,28100.0
2015-04-09 13:00:00,26.52,26.53,26.5,26.51,19200.0,22.3261,22.3345,22.3092,22.3176,19200.0
2015-04-09 13:30:00,26.51,26.51,26.45,26.48,62700.0,22.3176,22.3176,22.2671,22.2924,62700.0
2015-04-09 14:00:00,26.49,26.49,26.45,26.48,18200.0,22.3008,22.3008,22.2671,22.2924,18200.0
2015-04-09 14:30:00,26.48,26.48,26.46,26.47,15100.0,22.2924,22.2924,22.2756,22.284,15100.0
2015-04-09 15:00:00,26.47,26.53,26.46,26.51,59500.0,22.284,22.3345,22.2756,22.3176,59500.0
2015-04-09 15:30:00,26.51,26.51,26.46,26.5,180900.0,22.3176,22.3176,22.2756,22.3092,180900.0
2015-04-10 09:30:00,26.5,26.63,26.47,26.54,21800.0,22.3092,22.4187,22.284,22.3429,21800.0
2015-04-10 10:00:00,26.55,26.57,26.49,26.55,51900.0,22.3513,22.3682,22.3008,22.3513,51900.0
2015-04-10 10:30:00,26.55,26.57,26.52,26.55,61000.0,22.3513,22.3682,22.3261,22.3513,61000.0
2015-04-10 11:00:00,26.55,26.55,26.54,26.55,48400.0,22.3513,22.3513,22.3429,22.3513,48400.0
2015-04-10 11:30:00,26.55,26.64,26.54,26.56,120000.0,22.3513,22.4271,22.3429,22.3597,120000.0
2015-04-10 12:00:00,26.57,26.63,26.55,26.59,33800.0,22.3682,22.4187,22.3513,22.385,33800.0
2015-04-10 12:30:00,26.6,26.66,26.59,26.66,18300.0,22.3934,22.4439,22.385,22.4439,18300.0
2015-04-10 13:00:00,26.66,26.71,26.65,26.7,24000.0,22.4439,22.486,22.4355,22.4776,24000.0
2015-04-10 13:30:00,26.7,26.7,26.67,26.68,19700.0,22.4776,22.4776,22.4523,22.4608,19700.0
2015-04-10 14:00:00,26.68,26.71,26.67,26.7,65600.0,22.4608,22.486,22.4523,22.4776,65600.0
2015-04-10 14:30:00,26.71,26.71,26.69,26.7,15900.0,22.486,22.486,22.4692,22.4776,15900.0
2015-04-10 15:00:00,26.7,26.7,26.63,26.64,52900.0,22.4776,22.4776,22.4187,22.4271,52900.0
2015-04-10 15:30:00,26.65,26.69,26.64,26.67,91100.0,22.4355,22.4692,22.4271,22.4523,91100.0
2015-04-13 09:30:00,26.6,26.76,26.59,26.76,31600.0,22.3934,22.5281,22.385,22.5281,31600.0
2015-04-13 10:00:00,26.75,26.87,26.75,26.87,31200.0,22.5197,22.6207,22.5197,22.6207,31200.0
2015-04-13 10:30:00,26.86,26.87,26.79,26.83,27700.0,22.6123,22.6207,22.5534,22.587,27700.0
2015-04-13 11:00:00,26.83,26.85,26.79,26.82,31800.0,22.587,22.6039,22.5534,22.5786,31800.0
2015-04-13 11:30:00,26.83,26.91,26.82,26.86,25000.0,22.587,22.6544,22.5786,22.6123,25000.0
2015-04-13 12:00:00,26.87,26.92,26.87,26.91,37500.0,22.6207,22.6628,22.6207,22.6544,37500.0
2015-04-13 12:30:00,26.92,27.01,26.91,27.0,97900.0,22.6628,22.7386,22.6544,22.7302,97900.0
2015-04-13 13:00:00,27.0,27.01,26.94,26.95,73100.0,22.7302,22.7386,22.6796,22.6881,73100.0
2015-04-13 13:30:00,26.94,26.96,26.94,26.96,42400.0,22.6796,22.6965,22.6796,22.6965,42400.0
2015-04-13 14:00:00,26.95,26.99,26.95,26.96,24100.0,22.6881,22.7217,22.6881,22.6965,24100.0
2015-04-13 14:30:00,26.97,26.99,26.95,26.98,51100.0,22.7049,22.7217,22.6881,22.7133,51100.0
2015-04-13 15:00:00,26.98,27.01,26.98,26.98,126800.0,22.7133,22.7386,22.7133,22.7133,126800.0
2015-04-13 15:30:00,26.98,26.99,26.93,26.94,186700.0,22.7133,22.7217,22.6712,22.6796,186700.0
2015-04-14 09:30:00,26.88,26.97,26.69,26.69,44200.0,22.6291,22.7049,22.4692,22.4692,44200.0
2015-04-14 10:00:00,26.68,26.69,26.57,26.58,65400.0,22.4608,22.4692,22.3682,22.3766,65400.0
2015-04-14 10:30:00,26.58,26.6,26.52,26.54,149300.0,22.3766,22.3934,22.3261,22.3429,149300.0
2015-04-14 11:00:00,26.54,26.61,26.51,26.58,85300.0,22.3429,22.4018,22.3176,22.3766,85300.0
2015-04-14 11:30:00,26.58,26.61,26.55,26.56,28100.0,22.3766,22.4018,22.3513,22.3597,28100.0
2015-04-14 12:00:00,26.55,26.56,26.52,26.55,27300.0,22.3513,22.3597,22.3261,22.3513,27300.0
2015-04-14 12:30:00,26.55,26.57,26.53,26.57,46800.0,22.3513,22.3682,22.3345,22.3682,46800.0
2015-04-14 13:00:00,26.56,26.59,26.55,26.59,31400.0,22.3597,22.385,22.3513,22.385,31400.0
2015-04-14 13:30:00,26.59,26.61,26.58,26.59,39700.0,22.385,22.4018,22.3766,22.385,39700.0
2015-04-14 14:00:00,26.59,26.6,26.56,26.56,24900.0,22.385,22.3934,22.3597,22.3597,24900.0
2015-04-14 14:30:00,26.57,26.57,26.53,26.56,40000.0,22.3682,22.3682,22.3345,22.3597,40000.0
2015-04-14 15:00:00,26.57,26.61,26.56,26.57,36300.0,22.3682,22.4018,22.3597,22.3682,36300.0
2015-04-14 15:30:00,26.57,26.62,26.56,26.59,91300.0,22.3682,22.4102,22.3597,22.385,91300.0
2015-04-15 09:30:00,26.69,26.79,26.66,26.76,57500.0,22.4692,22.5534,22.4439,22.5281,57500.0
2015-04-15 10:00:00,26.76,26.78,26.68,26.7,66800.0,22.5281,22.5449,22.4608,22.4776,66800.0
2015-04-15 10:30:00,26.7,26.79,26.68,26.78,76200.0,22.4776,22.5534,22.4608,22.5449,76200.0
2015-04-15 11:00:00,26.78,26.88,26.77,26.86,85000.0,22.5449,22.6291,22.5365,22.6123,85000.0
2015-04-15 11:30:00,26.85,26.86,26.8,26.8,36000.0,22.6039,22.6123,22.5618,22.5618,36000.0
2015-04-15 12:00:00,26.81,26.82,26.8,26.82,34100.0,22.5702,22.5786,22.5618,22.5786,34100.0
2015-04-15 12:30:00,26.82,26.86,26.81,26.86,58500.0,22.5786,22.6123,22.5702,22.6123,58500.0
2015-04-15 13:00:00,26.86,26.91,26.85,26.9,59500.0,22.6123,22.6544,22.6039,22.646,59500.0
2015-04-15 13:30:00,26.89,26.97,26.88,26.97,73400.0,22.6375,22.7049,22.6291,22.7049,73400.0
2015-04-15 14:00:00,26.97,27.0,26.96,26.98,90400.0,22.7049,22.7302,22.6965,22.7133,90400.0
2015-04-15 14:30:00,26.99,27.05,26.96,26.98,140100.0,22.7217,22.7722,22.6965,22.7133,140100.0
2015-04-15 15:00:00,26.98,27.01,26.96,26.98,114000.0,22.7133,22.7386,22.6965,22.7133,114000.0
2015-04-15 15:30:00,26.99,27.0,26.96,27.0,209200.0,22.7217,22.7302,22.6965,22.7302,209200.0
2015-04-16 09:30:00,26.88,27.14,26.77,27.11,108800.0,22.6291,22.848,22.5365,22.8228,108800.0
2015-04-16 10:00:00,27.09,27.11,27.03,27.07,55000.0,22.8059,22.8228,22.7554,22.7891,55000.0
2015-04-16 10:30:00,27.06,27.12,27.02,27.08,48500.0,22.7807,22.8312,22.747,22.7975,48500.0
2015-04-16 11:00:00,27.08,27.1,27.03,27.06,43600.0,22.7975,22.8143,22.7554,22.7807,43600.0
2015-04-16 11:30:00,27.05,27.06,26.99,27.04,33700.0,22.7722,22.7807,22.7217,22.7638,33700.0
2015-04-16 12:00:00,27.04,27.07,27.03,27.05,35400.0,22.7638,22.7891,22.7554,22.7722,35400.0
2015-04-16 12:30:00,27.05,27.05,27.01,27.01,37100.0,22.7722,22.7722,22.7386,22.7386,37100.0
2015-04-16 13:00:00,27.02,27.04,26.99,27.0,147600.0,22.747,22.7638,22.7217,22.7302,147600.0
2015-04-16 13:30:00,27.0,27.1,27.0,27.09,28000.0,22.7302,22.8143,22.7302,22.8059,28000.0
2015-04-16 14:00:00,27.09,27.1,27.06,27.09,27400.0,22.8059,22.8143,22.7807,22.8059,27400.0
2015-04-16 14:30:00,27.09,27.1,27.06,27.07,41300.0,22.8059,22.8143,22.7807,22.7891,41300.0
2015-04-16 15:00:00,27.08,27.14,27.08,27.08,48200.0,22.7975,22.848,22.7975,22.7975,48200.0
2015-04-16 15:30:00,27.08,27.13,27.07,27.11,143300.0,22.7975,22.8396,22.7891,22.8228,143300.0
2015-04-17 09:30:00,26.96,27.04,26.83,26.84,49200.0,22.6965,22.7638,22.587,22.5955,49200.0
2015-04-17 10:00:00,26.83,26.85,26.69,26.69,45500.0,22.587,22.6039,22.4692,22.4692,45500.0
2015-04-17 10:30:00,26.7,26.76,26.68,26.68,32800.0,22.4776,22.5281,22.4608,22.4608,32800.0
2015-04-17 11:00:00,26.68,26.72,26.6,26.72,41400.0,22.4608,22.4944,22.3934,22.4944,41400.0
2015-04-17 11:30:00,26.73,26.82,26.69,26.81,36800.0,22.5029,22.5786,22.4692,22.5702,36800.0
2015-04-17 12:00:00,26.81,26.85,26.76,26.82,40800.0,22.5702,22.6039,22.5281,22.5786,40800.0
2015-04-17 12:30:00,26.82,26.85,26.81,26.82,26200.0,22.5786,22.6039,22.5702,22.5786,26200.0
2015-04-17 13:00:00,26.81,26.87,26.79,26.87,26000.0,22.5702,22.6207,22.5534,22.6207,26000.0
2015-04-17 13:30:00,26.86,26.86,26.76,26.76,29600.0,22.6123,22.6123,22.5281,22.5281,29600.0
2015-04-17 14:00:00,26.77,26.79,26.71,26.78,36300.0,22.5365,22.5534,22.486,22.5449,36300.0
2015-04-17 14:30:00,26.79,26.82,26.76,26.77,40600.0,22.5534,22.5786,22.5281,22.5365,40600.0
2015-04-17 15:00:00,26.77,26.84,26.76,26.84,51700.0,22.5365,22.5955,22.5281,22.5955,51700.0
2015-04-17 15:30:00,26.84,26.93,26.83,26.87,130400.0,22.5955,22.6712,22.587,22.6207,130400.0
2015-04-20 09:30:00,27.04,27.05,26.84,27.04,44000.0,22.7638,22.7722,22.5955,22.7638,44000.0
2015-04-20 10:00:00,27.03,27.03,26.92,26.94,54000.0,22.7554,22.7554,22.6628,22.6796,54000.0
2015-04-20 10:30:00,26.94,27.08,26.93,27.05,67800.0,22.6796,22.7975,22.6712,22.7722,67800.0
2015-04-20 11:00:00,27.05,27.24,27.05,27.21,100600.0,22.7722,22.9322,22.7722,22.9069,100600.0
2015-04-20 11:30:00,27.21,27.22,27.18,27.2,52800.0,22.9069,22.9154,22.8817,22.8985,52800.0
2015-04-20 12:00:00,27.2,27.25,27.19,27.25,32500.0,22.8985,22.9406,22.8901,22.9406,32500.0
2015-04-20 12:30:00,27.25,27.35,27.24,27.32,212200.0,22.9406,23.0248,22.9322,22.9995,212200.0
2015-04-20 13:00:00,27.32,27.33,27.27,27.27,99300.0,22.9995,23.008,22.9575,22.9575,99300.0
2015-04-20 13:30:00,27.27,27.27,27.25,27.25,48900.0,22.9575,22.9575,22.9406,22.9406,48900.0
2015-04-20 14:00:00,27.25,27.26,27.21,27.26,81400.0,22.9406,22.949,22.9069,22.949,81400.0
2015-04-20 14:30:00,27.26,27.29,27.24,27.27,49100.0,22.949,22.9743,22.9322,22.9575,49100.0
2015-04-20 15:00:00,27.27,27.28,27.26,27.27,54700.0,22.9575,22.9659,22.949,22.9575,54700.0
2015-04-20 15:30:00,27.27,27.31,27.26,27.3,290200.0,22.9575,22.9911,22.949,22.9827,290200.0
2015-04-21 09:30:00,27.43,27.5,27.3,27.32,57000.0,23.0922,23.1511,22.9827,22.9995,57000.0
2015-04-21 10:00:00,27.33,27.36,27.26,27.3,36000.0,23.008,23.0332,22.949,22.9827,36000.0
2015-04-21 10:30:00,27.3,27.43,27.28,27.4,112500.0,22.9827,23.0922,22.9659,23.0669,112500.0
2015-04-21 11:00:00,27.4,27.44,27.37,27.39,155900.0,23.0669,23.1006,23.0416,23.0585,155900.0
2015-04-21 11:30:00,27.38,27.46,27.38,27.42,87700.0,23.0501,23.1174,23.0501,23.0837,87700.0
2015-04-21 12:00:00,27.42,27.47,27.41,27.44,90700.0,23.0837,23.1258,23.0753,23.1006,90700.0
2015-04-21 12:30:00,27.44,27.45,27.38,27.43,93000.0,23.1006,23.109,23.0501,23.0922,93000.0
2015-04-21 13:00:00,27.43,27.45,27.41,27.43,31600.0,23.0922,23.109,23.0753,23.0922,31600.0
2015-04-21 13:30:00,27.43,27.47,27.4,27.46,77500.0,23.0922,23.1258,23.0669,23.1174,77500.0
2015-04-21 14:00:00,27.45,27.45,27.4,27.42,58200.0,23.109,23.109,23.0669,23.0837,58200.0
2015-04-21 14:30:00,27.43,27.5,27.41,27.48,90100.0,23.0922,23.1511,23.0753,23.1342,90100.0
2015-04-21 15:00:00,27.47,27.5,27.45,27.49,69200.0,23.1258,23.1511,23.109,23.1427,69200.0
2015-04-21 15:30:00,27.5,27.55,27.46,27.52,317000.0,23.1511,23.1932,23.1174,23.1679,317000.0
2015-04-22 09:30:00,27.52,27.75,27.33,27.74,134600.0,23.1679,23.3615,23.008,23.3531,134600.0
2015-04-22 10:00:00,27.75,27.87,27.73,27.73,368100.0,23.3615,23.4626,23.3447,23.3447,368100.0
2015-04-22 10:30:00,27.73,27.91,27.72,27.9,140500.0,23.3447,23.4962,23.3363,23.4878,140500.0
2015-04-22 11:00:00,27.9,27.91,27.85,27.9,83900.0,23.4878,23.4962,23.4457,23.4878,83900.0
2015-04-22 11:30:00,27.9,27.96,27.89,27.95,104300.0,23.4878,23.5383,23.4794,23.5299,104300.0
2015-04-22 12:00:00,27.96,27.97,27.94,27.95,106700.0,23.5383,23.5468,23.5215,23.5299,106700.0
2015-04-22 12:30:00,27.96,28.04,27.95,28.03,102500.0,23.5383,23.6057,23.5299,23.5973,102500.0
2015-04-22 13:00:00,28.04,28.04,27.99,28.0,82700.0,23.6057,23.6057,23.5636,23.572,82700.0
2015-04-22 13:30:00,28.0,28.1,27.98,28.1,111300.0,23.572,23.6562,23.5552,23.6562,111300.0
2015-04-22 14:00:00,28.1,28.16,28.06,28.14,257400.0,23.6562,23.7067,23.6225,23.6899,257400.0
2015-04-22 14:30:00,28.14,28.14,28.07,28.1,270300.0,23.6899,23.6899,23.6309,23.6562,270300.0
2015-04-22 15:00:00,28.1,28.14,28.09,28.14,248400.0,23.6562,23.6899,23.6478,23.6899,248400.0
2015-04-22 15:30:00,28.14,28.21,28.12,28.2,497000.0,23.6899,23.7488,23.673,23.7404,497000.0
2015-04-23 09:30:00,28.13,28.37,28.07,28.25,108900.0,23.6815,23.8835,23.6309,23.7825,108900.0
2015-04-23 10:00:00,28.25,28.28,28.2,28.25,196600.0,23.7825,23.8077,23.7404,23.7825,196600.0
2015-04-23 10:30:00,28.25,28.36,28.23,28.27,82200.0,23.7825,23.8751,23.7656,23.7993,82200.0
2015-04-23 11:00:00,28.27,28.33,28.25,28.26,44600.0,23.7993,23.8498,23.7825,23.7909,44600.0
2015-04-23 11:30:00,28.26,28.37,28.25,28.31,87000.0,23.7909,23.8835,23.7825,23.833,87000.0
2015-04-23 12:00:00,28.31,28.33,28.29,28.32,43900.0,23.833,23.8498,23.8161,23.8414,43900.0
2015-04-23 12:30:00,28.32,28.33,28.27,28.31,31700.0,23.8414,23.8498,23.7993,23.833,31700.0
2015-04-23 13:00:00,28.31,28.31,28.21,28.21,56500.0,23.833,23.833,23.7488,23.7488,56500.0
2015-04-23 13:30:00,28.21,28.22,28.17,28.18,35600.0,23.7488,23.7572,23.7151,23.7235,35600.0
2015-04-23 14:00:00,28.17,28.22,28.17,28.2,101100.0,23.7151,23.7572,23.7151,23.7404,101100.0
2015-04-23 14:30:00,28.2,28.21,28.13,28.13,43900.0,23.7404,23.7488,23.6815,23.6815,43900.0
2015-04-23 15:00:00,28.13,28.2,28.13,28.16,76000.0,23.6815,23.7404,23.6815,23.7067,76000.0
2015-04-23 15:30:00,28.17,28.18,28.07,28.09,423900.0,23.7151,23.7235,23.6309,23.6478,423900.0
2015-04-24 09:30:00,28.1,28.13,27.96,28.11,42200.0,23.6562,23.6815,23.5383,23.6646,42200.0
2015-04-24 10:00:00,28.11,28.11,27.95,28.0,66500.0,23.6646,23.6646,23.5299,23.572,66500.0
2015-04-24 10:30:00,27.99,28.02,27.97,28.01,37300.0,23.5636,23.5888,23.5468,23.5804,37300.0
2015-04-24 11:00:00,28.0,28.02,27.98,28.0,41000.0,23.572,23.5888,23.5552,23.572,41000.0
2015-04-24 11:30:00,28.01,28.01,27.95,27.97,54800.0,23.5804,23.5804,23.5299,23.5468,54800.0
2015-04-24 12:00:00,27.96,27.97,27.92,27.94,35500.0,23.5383,23.5468,23.5047,23.5215,35500.0
2015-04-24 12:30:00,27.94,27.95,27.89,27.91,34300.0,23.5215,23.5299,23.4794,23.4962,34300.0
2015-04-24 13:00:00,27.91,27.92,27.89,27.89,19500.0,23.4962,23.5047,23.4794,23.4794,19500.0
2015-04-24 13:30:00,27.89,27.9,27.87,27.89,111400.0,23.4794,23.4878,23.4626,23.4794,111400.0
2015-04-24 14:00:00,27.88,27.89,27.88,27.88,18700.0,23.471,23.4794,23.471,23.471,18700.0
2015-04-24 14:30:00,27.88,27.9,27.86,27.87,102600.0,23.471,23.4878,23.4542,23.4626,102600.0
2015-04-24 15:00:00,27.86,27.89,27.84,27.89,59400.0,23.4542,23.4794,23.4373,23.4794,59400.0
2015-04-24 15:30:00,27.89,27.93,27.88,27.92,167100.0,23.4794,23.5131,23.471,23.5047,167100.0
2015-04-27 09:30:00,27.99,28.0,27.81,27.92,87600.0,23.5636,23.572,23.4121,23.5047,87600.0
2015-04-27 10:00:00,27.92,27.93,27.88,27.89,36800.0,23.5047,23.5131,23.471,23.4794,36800.0
2015-04-27 10:30:00,27.9,27.92,27.82,27.83,29800.0,23.4878,23.5047,23.4205,23.4289,29800.0
2015-04-27 11:00:00,27.83,27.84,27.77,27.78,31300.0,23.4289,23.4373,23.3784,23.3868,31300.0
2015-04-27 11:30:00,27.79,27.8,27.69,27.7,66100.0,23.3952,23.4036,23.311,23.3195,66100.0
2015-04-27 12:00:00,27.72,27.9,27.72,27.9,204800.0,23.3363,23.4878,23.3363,23.4878,204800.0
2015-04-27 12:30:00,27.91,27.96,27.86,27.93,96800.0,23.4962,23.5383,23.4542,23.5131,96800.0
2015-04-27 13:00:00,27.93,28.04,27.92,28.04,80900.0,23.5131,23.6057,23.5047,23.6057,80900.0
2015-04-27 13:30:00,28.03,28.08,28.02,28.08,78600.0,23.5973,23.6394,23.5888,23.6394,78600.0
2015-04-27 14:00:00,28.08,28.08,27.98,28.03,90500.0,23.6394,23.6394,23.5552,23.5973,90500.0
2015-04-27 14:30:00,28.03,28.06,27.96,27.97,106000.0,23.5973,23.6225,23.5383,23.5468,106000.0
2015-04-27 15:00:00,27.97,27.98,27.91,27.91,105600.0,23.5468,23.5552,23.4962,23.4962,105600.0
2015-04-27 15:30:00,27.91,28.01,27.9,28.01,254200.0,23.4962,23.5804,23.4878,23.5804,254200.0
2015-04-28 09:30:00,27.93,28.1,27.88,27.91,51500.0,23.5131,23.6562,23.471,23.4962,51500.0
2015-04-28 10:00:00,27.89,27.9,27.66,27.81,44900.0,23.4794,23.4878,23.2858,23.4121,44900.0
2015-04-28 10:30:00,27.83,28.06,27.81,27.98,73000.0,23.4289,23.6225,23.4121,23.5552,73000.0
2015-04-28 11:00:00,27.98,28.14,27.97,28.07,50800.0,23.5552,23.6899,23.5468,23.6309,50800.0
2015-04-28 11:30:00,28.06,28.11,27.98,28.0,58200.0,23.6225,23.6646,23.5552,23.572,58200.0
2015-04-28 12:00:00,28.0,28.05,27.98,28.05,38300.0,23.572,23.6141,23.5552,23.6141,38300.0
2015-04-28 12:30:00,28.05,28.06,28.0,28.02,16300.0,23.6141,23.6225,23.572,23.5888,16300.0
2015-04-28 13:00:00,28.02,28.05,28.0,28.0,16500.0,23.5888,23.6141,23.572,23.572,16500.0
2015-04-28 13:30:00,27.99,28.02,27.96,27.98,30000.0,23.5636,23.5888,23.5383,23.5552,30000.0
2015-04-28 14:00:00,27.98,28.01,27.95,27.97,23900.0,23.5552,23.5804,23.5299,23.5468,23900.0
2015-04-28 14:30:00,27.98,28.0,27.95,27.96,24800.0,23.5552,23.572,23.5299,23.5383,24800.0
2015-04-28 15:00:00,27.95,28.0,27.94,27.95,44000.0,23.5299,23.572,23.5215,23.5299,44000.0
2015-04-28 15:30:00,27.94,27.98,27.92,27.96,93000.0,23.5215,23.5552,23.5047,23.5383,93000.0
2015-04-29 09:30:00,27.84,27.84,27.61,27.65,81700.0,23.4373,23.4373,23.2437,23.2774,81700.0
2015-04-29 10:00:00,27.64,27.68,27.43,27.59,202700.0,23.2689,23.3026,23.0922,23.2268,202700.0
2015-04-29 10:30:00,27.58,27.69,27.53,27.54,61500.0,23.2184,23.311,23.1763,23.1848,61500.0
2015-04-29 11:00:00,27.54,27.55,27.43,27.49,87300.0,23.1848,23.1932,23.0922,23.1427,87300.0
2015-04-29 11:30:00,27.49,27.52,27.46,27.46,51800.0,23.1427,23.1679,23.1174,23.1174,51800.0
2015-04-29 12:00:00,27.46,27.5,27.36,27.36,40300.0,23.1174,23.1511,23.0332,23.0332,40300.0
2015-04-29 12:30:00,27.36,27.49,27.34,27.47,55600.0,23.0332,23.1427,23.0164,23.1258,55600.0
2015-04-29 13:00:00,27.47,27.5,27.39,27.49,43200.0,23.1258,23.1511,23.0585,23.1427,43200.0
2015-04-29 13:30:00,27.5,27.68,27.48,27.68,153900.0,23.1511,23.3026,23.1342,23.3026,153900.0
2015-04-29 14:00:00,27.7,27.74,27.6,27.69,83700.0,23.3195,23.3531,23.2353,23.311,83700.0
2015-04-29 14:30:00,27.68,27.72,27.64,27.7,74200.0,23.3026,23.3363,23.2689,23.3195,74200.0
2015-04-29 15:00:00,27.7,27.72,27.65,27.69,135600.0,23.3195,23.3363,23.2774,23.311,135600.0
2015-04-29 15:30:00,27.69,27.72,27.65,27.69,243100.0,23.311,23.3363,23.2774,23.311,243100.0
2015-04-30 09:30:00,27.84,28.39,27.82,28.11,220600.0,23.4373,23.9003,23.4205,23.6646,220600.0
2015-04-30 10:00:00,28.1,28.13,28.03,28.04,108300.0,23.6562,23.6815,23.5973,23.6057,108300.0
2015-04-30 10:30:00,28.03,28.21,28.03,28.15,66600.0,23.5973,23.7488,23.5973,23.6983,66600.0
2015-04-30 11:00:00,28.15,28.21,28.14,28.17,62000.0,23.6983,23.7488,23.6899,23.7151,62000.0
2015-04-30 11:30:00,28.18,28.18,28.01,28.01,96100.0,23.7235,23.7235,23.5804,23.5804,96100.0
2015-04-30 12:00:00,28.01,28.01,27.87,27.91,74400.0,23.5804,23.5804,23.4626,23.4962,74400.0
2015-04-30 12:30:00,27.91,27.99,27.91,27.93,56400.0,23.4962,23.5636,23.4962,23.5131,56400.0
2015-04-30 13:00:00,27.93,27.94,27.84,27.88,34800.0,23.5131,23.5215,23.4373,23.471,34800.0
2015-04-30 13:30:00,27.87,27.89,27.74,27.76,53400.0,23.4626,23.4794,23.3531,23.37,53400.0
2015-04-30 14:00:00,27.76,27.82,27.76,27.76,64200.0,23.37,23.4205,23.37,23.37,64200.0
2015-04-30 14:30:00,27.77,27.77,27.6,27.6,51400.0,23.3784,23.3784,23.2353,23.2353,51400.0
2015-04-30 15:00:00,27.6,27.63,27.44,27.55,97500.0,23.2353,23.2605,23.1006,23.1932,97500.0
2015-04-30 15:30:00,27.55,27.69,27.54,27.68,405500.0,23.1932,23.311,23.1848,23.3026,405500.0
2015-05-01 09:30:00,27.75,28.11,27.74,27.9,242000.0,23.3615,23.6646,23.3531,23.4878,242000.0
2015-05-01 10:00:00,27.89,28.07,27.87,27.95,194000.0,23.4794,23.6309,23.4626,23.5299,194000.0
2015-05-01 10:30:00,27.95,27.97,27.83,27.91,92000.0,23.5299,23.5468,23.4289,23.4962,92000.0
2015-05-01 11:00:00,27.91,27.94,27.83,27.94,77400.0,23.4962,23.5215,23.4289,23.5215,77400.0
2015-05-01 11:30:00,27.95,27.98,27.79,27.79,231200.0,23.5299,23.5552,23.3952,23.3952,231200.0
2015-05-01 12:00:00,27.79,27.93,27.76,27.89,116800.0,23.3952,23.5131,23.37,23.4794,116800.0
2015-05-01 12:30:00,27.89,28.0,27.89,28.0,47200.0,23.4794,23.572,23.4794,23.572,47200.0
2015-05-01 13:00:00,28.0,28.0,27.97,27.99,51000.0,23.572,23.572,23.5468,23.5636,51000.0
2015-05-01 13:30:00,28.0,28.04,27.94,28.0,96400.0,23.572,23.6057,23.5215,23.572,96400.0
2015-05-01 14:00:00,28.0,28.01,27.96,27.99,61000.0,23.572,23.5804,23.5383,23.5636,61000.0
2015-05-01 14:30:00,28.0,28.0,27.97,28.0,53700.0,23.572,23.572,23.5468,23.572,53700.0
2015-05-01 15:00:00,27.99,28.01,27.98,28.0,99000.0,23.5636,23.5804,23.5552,23.572,99000.0
2015-05-01 15:30:00,28.0,28.02,27.98,27.98,201400.0,23.572,23.5888,23.5552,23.5552,201400.0
2015-05-04 09:30:00,27.97,28.0,27.83,27.96,68600.0,23.5468,23.572,23.4289,23.5383,68600.0
2015-05-04 10:00:00,27.96,28.04,27.88,28.03,56500.0,23.5383,23.6057,23.471,23.5973,56500.0
2015-05-04 10:30:00,28.03,28.03,27.87,27.89,61200.0,23.5973,23.5973,23.4626,23.4794,61200.0
2015-05-04 11:00:00,27.89,27.98,27.8,27.91,101500.0,23.4794,23.5552,23.4036,23.4962,101500.0
2015-05-04 11:30:00,27.9,27.93,27.84,27.85,38600.0,23.4878,23.5131,23.4373,23.4457,38600.0
2015-05-04 12:00:00,27.84,27.84,27.77,27.82,75700.0,23.4373,23.4373,23.3784,23.4205,75700.0
2015-05-04 12:30:00,27.83,27.83,27.73,27.76,59500.0,23.4289,23.4289,23.3447,23.37,59500.0
2015-05-04 13:00:00,27.76,27.77,27.69,27.76,79600.0,23.37,23.3784,23.311,23.37,79600.0
2015-05-04 13:30:00,27.76,27.8,27.72,27.74,49300.0,23.37,23.4036,23.3363,23.3531,49300.0
2015-05-04 14:00:00,27.74,27.75,27.68,27.7,117800.0,23.3531,23.3615,23.3026,23.3195,117800.0
2015-05-04 14:30:00,27.7,27.72,27.68,27.71,93400.0,23.3195,23.3363,23.3026,23.3279,93400.0
2015-05-04 15:00:00,27.71,27.74,27.7,27.74,139200.0,23.3279,23.3531,23.3195,23.3531,139200.0
2015-05-04 15:30:00,27.74,27.74,27.69,27.71,234400.0,23.3531,23.3531,23.311,23.3279,234400.0
2015-05-05 09:30:00,27.59,27.69,27.46,27.51,86300.0,23.2268,23.311,23.1174,23.1595,86300.0
2015-05-05 10:00:00,27.5,27.65,27.45,27.6,72100.0,23.1511,23.2774,23.109,23.2353,72100.0
2015-05-05 10:30:00,27.61,27.66,27.43,27.43,64200.0,23.2437,23.2858,23.0922,23.0922,64200.0
2015-05-05 11:00:00,27.43,27.46,27.31,27.34,69100.0,23.0922,23.1174,22.9911,23.0164,69100.0
2015-05-05 11:30:00,27.33,27.44,27.33,27.44,53000.0,23.008,23.1006,23.008,23.1006,53000.0
2015-05-05 12:00:00,27.44,27.44,27.37,27.39,47300.0,23.1006,23.1006,23.0416,23.0585,47300.0
2015-05-05 12:30:00,27.39,27.4,27.36,27.39,46100.0,23.0585,23.0669,23.0332,23.0585,46100.0
2015-05-05 13:00:00,27.39,27.44,27.38,27.41,45800.0,23.0585,23.1006,23.0501,23.0753,45800.0
2015-05-05 13:30:00,27.4,27.43,27.35,27.42,64300.0,23.0669,23.0922,23.0248,23.0837,64300.0
2015-05-05 14:00:00,27.42,27.45,27.38,27.39,55800.0,23.0837,23.109,23.0501,23.0585,55800.0
2015-05-05 14:30:00,27.38,27.41,27.34,27.41,73000.0,23.0501,23.0753,23.0164,23.0753,73000.0
2015-05-05 15:00:00,27.4,27.41,27.36,27.41,75700.0,23.0669,23.0753,23.0332,23.0753,75700.0
2015-05-05 15:30:00,27.41,27.41,27.32,27.32,338300.0,23.0753,23.0753,22.9995,22.9995,338300.0
2015-05-06 09:30:00,27.45,27.55,27.3,27.4,45900.0,23.109,23.1932,22.9827,23.0669,45900.0
2015-05-06 10:00:00,27.41,27.42,27.3,27.34,39600.0,23.0753,23.0837,22.9827,23.0164,39600.0
2015-05-06 10:30:00,27.34,27.41,27.3,27.37,62800.0,23.0164,23.0753,22.9827,23.0416,62800.0
2015-05-06 11:00:00,27.38,27.39,27.29,27.32,38500.0,23.0501,23.0585,22.9743,22.9995,38500.0
2015-05-06 11:30:00,27.33,27.41,27.3,27.41,40700.0,23.008,23.0753,22.9827,23.0753,40700.0
2015-05-06 12:00:00,27.42,27.43,27.37,27.42,31600.0,23.0837,23.0922,23.0416,23.0837,31600.0
2015-05-06 12:30:00,27.42,27.46,27.41,27.42,29300.0,23.0837,23.1174,23.0753,23.0837,29300.0
2015-05-06 13:00:00,27.41,27.44,27.37,27.43,48700.0,23.0753,23.1006,23.0416,23.0922,48700.0
2015-05-06 13:30:00,27.43,27.44,27.4,27.43,39000.0,23.0922,23.1006,23.0669,23.0922,39000.0
2015-05-06 14:00:00,27.42,27.47,27.42,27.45,44800.0,23.0837,23.1258,23.0837,23.109,44800.0
2015-05-06 14:30:00,27.44,27.46,27.4,27.46,38200.0,23.1006,23.1174,23.0669,23.1174,38200.0
2015-05-06 15:00:00,27.46,27.5,27.44,27.48,56900.0,23.1174,23.1511,23.1006,23.1342,56900.0
2015-05-06 15:30:00,27.47,27.51,27.46,27.49,170700.0,23.1258,23.1595,23.1174,23.1427,170700.0
2015-05-07 09:30:00,27.46,27.71,27.46,27.55,95200.0,23.1174,23.3279,23.1174,23.1932,95200.0
2015-05-07 10:00:00,27.56,27.67,27.53,27.62,33000.0,23.2016,23.2942,23.1763,23.2521,33000.0
2015-05-07 10:30:00,27.62,27.71,27.57,27.7,37000.0,23.2521,23.3279,23.21,23.3195,37000.0
2015-05-07 11:00:00,27.7,27.82,27.7,27.8,56400.0,23.3195,23.4205,23.3195,23.4036,56400.0
2015-05-07 11:30:00,27.8,27.81,27.73,27.74,108400.0,23.4036,23.4121,23.3447,23.3531,108400.0
2015-05-07 12:00:00,27.73,27.89,27.73,27.89,88900.0,23.3447,23.4794,23.3447,23.4794,88900.0
2015-05-07 12:30:00,27.89,27.93,27.84,27.87,36800.0,23.4794,23.5131,23.4373,23.4626,36800.0
2015-05-07 13:00:00,27.87,27.89,27.83,27.85,33700.0,23.4626,23.4794,23.4289,23.4457,33700.0
2015-05-07 13:30:00,27.86,27.89,27.85,27.86,40800.0,23.4542,23.4794,23.4457,23.4542,40800.0
2015-05-07 14:00:00,27.87,27.9,27.86,27.9,33500.0,23.4626,23.4878,23.4542,23.4878,33500.0
2015-05-07 14:30:00,27.9,27.9,27.85,27.89,49400.0,23.4878,23.4878,23.4457,23.4794,49400.0
2015-05-07 15:00:00,27.9,27.9,27.8,27.82,95500.0,23.4878,23.4878,23.4036,23.4205,95500.0
2015-05-07 15:30:00,27.82,27.87,27.78,27.84,189800.0,23.4205,23.4626,23.3868,23.4373,189800.0
2015-05-08 09:30:00,28.0,28.11,27.91,27.97,78400.0,23.572,23.6646,23.4962,23.5468,78400.0
2015-05-08 10:00:00,27.95,28.01,27.94,28.01,29500.0,23.5299,23.5804,23.5215,23.5804,29500.0
2015-05-08 10:30:00,28.0,28.01,27.94,28.0,26400.0,23.572,23.5804,23.5215,23.572,26400.0
2015-05-08 11:00:00,28.0,28.01,27.96,27.97,39400.0,23.572,23.5804,23.5383,23.5468,39400.0
2015-05-08 11:30:00,27.97,28.03,27.97,28.0,77600.0,23.5468,23.5973,23.5468,23.572,77600.0
2015-05-08 12:00:00,28.0,28.01,27.98,28.0,35700.0,23.572,23.5804,23.5552,23.572,35700.0
2015-05-08 12:30:00,28.0,28.0,27.97,27.99,32400.0,23.572,23.572,23.5468,23.5636,32400.0
2015-05-08 13:00:00,28.0,28.0,27.97,27.98,28600.0,23.572,23.572,23.5468,23.5552,28600.0
2015-05-08 13:30:00,27.98,27.98,27.92,27.95,35400.0,23.5552,23.5552,23.5047,23.5299,35400.0
2015-05-08 14:00:00,27.95,27.99,27.95,27.99,43400.0,23.5299,23.5636,23.5299,23.5636,43400.0
2015-05-08 14:30:00,27.99,28.0,27.95,27.96,39100.0,23.5636,23.572,23.5299,23.5383,39100.0
2015-05-08 15:00:00,27.95,28.0,27.95,28.0,77200.0,23.5299,23.572,23.5299,23.572,77200.0
2015-05-08 15:30:00,28.0,28.01,27.95,27.96,373800.0,23.572,23.5804,23.5299,23.5383,373800.0
2015-05-11 09:30:00,27.9,28.06,27.84,28.06,76300.0,23.4878,23.6225,23.4373,23.6225,76300.0
2015-05-11 10:00:00,28.03,28.17,28.02,28.02,113000.0,23.5973,23.7151,23.5888,23.5888,113000.0
2015-05-11 10:30:00,28.01,28.04,27.95,28.03,74800.0,23.5804,23.6057,23.5299,23.5973,74800.0
2015-05-11 11:00:00,28.04,28.22,28.03,28.18,82700.0,23.6057,23.7572,23.5973,23.7235,82700.0
2015-05-11 11:30:00,28.18,28.24,28.13,28.14,101100.0,23.7235,23.7741,23.6815,23.6899,101100.0
2015-05-11 12:00:00,28.15,28.18,28.09,28.11,57700.0,23.6983,23.7235,23.6478,23.6646,57700.0
2015-05-11 12:30:00,28.11,28.16,28.07,28.16,40200.0,23.6646,23.7067,23.6309,23.7067,40200.0
2015-05-11 13:00:00,28.15,28.23,28.15,28.23,60700.0,23.6983,23.7656,23.6983,23.7656,60700.0
2015-05-11 13:30:00,28.22,28.24,28.15,28.23,55300.0,23.7572,23.7741,23.6983,23.7656,55300.0
2015-05-11 14:00:00,28.24,28.25,28.14,28.16,62300.0,23.7741,23.7825,23.6899,23.7067,62300.0
2015-05-11 14:30:00,28.16,28.18,28.15,28.18,64500.0,23.7067,23.7235,23.6983,23.7235,64500.0
2015-05-11 15:00:00,28.17,28.23,28.11,28.21,106200.0,23.7151,23.7656,23.6646,23.7488,106200.0
2015-05-11 15:30:00,28.22,28.24,28.13,28.18,244100.0,23.7572,23.7741,23.6815,23.7235,244100.0
2015-05-12 09:30:00,28.04,28.12,27.92,28.0,49000.0,23.6057,23.673,23.5047,23.572,49000.0
2015-05-12 10:00:00,27.99,28.11,27.97,28.04,50100.0,23.5636,23.6646,23.5468,23.6057,50100.0
2015-05-12 10:30:00,28.03,28.19,28.03,28.13,57100.0,23.5973,23.732,23.5973,23.6815,57100.0
2015-05-12 11:00:00,28.13,28.19,28.1,28.16,69900.0,23.6815,23.732,23.6562,23.7067,69900.0
2015-05-12 11:30:00,28.16,28.17,28.1,28.15,71600.0,23.7067,23.7151,23.6562,23.6983,71600.0
2015-05-12 12:00:00,28.15,28.2,28.12,28.19,37200.0,23.6983,23.7404,23.673,23.732,37200.0
2015-05-12 12:30:00,28.19,28.27,28.17,28.27,69100.0,23.732,23.7993,23.7151,23.7993,69100.0
2015-05-12 13:00:00,28.26,28.35,28.25,28.28,48800.0,23.7909,23.8667,23.7825,23.8077,48800.0
2015-05-12 13:30:00,28.29,28.3,28.24,28.25,40700.0,23.8161,23.8246,23.7741,23.7825,40700.0
2015-05-12 14:00:00,28.26,28.35,28.24,28.34,51300.0,23.7909,23.8667,23.7741,23.8582,51300.0
2015-05-12 14:30:00,28.34,28.36,28.27,28.28,71400.0,23.8582,23.8751,23.7993,23.8077,71400.0
2015-05-12 15:00:00,28.29,28.29,28.2,28.21,57600.0,23.8161,23.8161,23.7404,23.7488,57600.0
2015-05-12 15:30:00,28.21,28.27,28.21,28.22,187200.0,23.7488,23.7993,23.7488,23.7572,187200.0
2015-05-13 09:30:00,28.21,28.36,28.11,28.28,32400.0,23.7488,23.8751,23.6646,23.8077,32400.0
2015-05-13 10:00:00,28.27,28.38,28.21,28.37,39500.0,23.7993,23.8919,23.7488,23.8835,39500.0
2015-05-13 10:30:00,28.35,28.46,28.31,28.45,103100.0,23.8667,23.9593,23.833,23.9508,103100.0
2015-05-13 11:00:00,28.45,28.48,28.38,28.42,81600.0,23.9508,23.9761,23.8919,23.9256,81600.0
2015-05-13 11:30:00,28.43,28.51,28.41,28.5,102200.0,23.934,24.0014,23.9172,23.9929,102200.0
2015-05-13 12:00:00,28.5,28.56,28.4,28.55,161000.0,23.9929,24.0435,23.9088,24.035,161000.0
2015-05-13 12:30:00,28.55,28.61,28.46,28.59,198400.0,24.035,24.0855,23.9593,24.0687,198400.0
2015-05-13 13:00:00,28.59,28.77,28.57,28.58,207800.0,24.0687,24.2202,24.0519,24.0603,207800.0
2015-05-13 13:30:00,28.59,28.59,28.5,28.55,40000.0,24.0687,24.0687,23.9929,24.035,40000.0
2015-05-13 14:00:00,28.55,28.71,28.52,28.54,139300.0,24.035,24.1697,24.0098,24.0266,139300.0
2015-05-13 14:30:00,28.54,28.7,28.52,28.7,222000.0,24.0266,24.1613,24.0098,24.1613,222000.0
2015-05-13 15:00:00,28.7,28.77,28.6,28.61,237900.0,24.1613,24.2202,24.0771,24.0855,237900.0
2015-05-13 15:30:00,28.61,28.61,28.4,28.42,318400.0,24.0855,24.0855,23.9088,23.9256,318400.0
2015-05-14 09:30:00,28.55,28.57,28.38,28.42,28800.0,24.035,24.0519,23.8919,23.9256,28800.0
2015-05-14 10:00:00,28.43,28.59,28.38,28.59,33800.0,23.934,24.0687,23.8919,24.0687,33800.0
2015-05-14 10:30:00,28.59,28.6,28.55,28.6,23500.0,24.0687,24.0771,24.035,24.0771,23500.0
2015-05-14 11:00:00,28.6,28.68,28.58,28.62,46100.0,24.0771,24.1445,24.0603,24.094,46100.0
2015-05-14 11:30:00,28.62,28.64,28.52,28.61,44300.0,24.094,24.1108,24.0098,24.0855,44300.0
2015-05-14 12:00:00,28.61,28.61,28.59,28.61,45300.0,24.0855,24.0855,24.0687,24.0855,45300.0
2015-05-14 12:30:00,28.61,28.63,28.58,28.6,40100.0,24.0855,24.1024,24.0603,24.0771,40100.0
2015-05-14 13:00:00,28.6,28.64,28.58,28.64,24100.0,24.0771,24.1108,24.0603,24.1108,24100.0
2015-05-14 13:30:00,28.64,28.65,28.6,28.61,22600.0,24.1108,24.1192,24.0771,24.0855,22600.0
2015-05-14 14:00:00,28.62,28.63,28.59,28.6,23200.0,24.094,24.1024,24.0687,24.0771,23200.0
2015-05-14 14:30:00,28.6,28.63,28.58,28.59,44700.0,24.0771,24.1024,24.0603,24.0687,44700.0
2015-05-14 15:00:00,28.6,28.61,28.56,28.58,72000.0,24.0771,24.0855,24.0435,24.0603,72000.0
2015-05-14 15:30:00,28.58,28.61,28.54,28.61,149800.0,24.0603,24.0855,24.0266,24.0855,149800.0
2015-05-15 09:30:00,28.67,28.76,28.63,28.64,28500.0,24.1361,24.2118,24.1024,24.1108,28500.0
2015-05-15 10:00:00,28.66,28.69,28.57,28.6,32700.0,24.1276,24.1529,24.0519,24.0771,32700.0
2015-05-15 10:30:00,28.6,28.6,28.55,28.58,21700.0,24.0771,24.0771,24.035,24.0603,21700.0
2015-05-15 11:00:00,28.58,28.61,28.55,28.56,13400.0,24.0603,24.0855,24.035,24.0435,13400.0
2015-05-15 11:30:00,28.56,28.59,28.53,28.57,24400.0,24.0435,24.0687,24.0182,24.0519,24400.0
2015-05-15 12:00:00,28.58,28.58,28.54,28.54,10900.0,24.0603,24.0603,24.0266,24.0266,10900.0
2015-05-15 12:30:00,28.55,28.56,28.53,28.53,9400.0,24.035,24.0435,24.0182,24.0182,9400.0
2015-05-15 13:00:00,28.53,28.57,28.51,28.56,34100.0,24.0182,24.0519,24.0014,24.0435,34100.0
2015-05-15 13:30:00,28.56,28.59,28.52,28.52,44800.0,24.0435,24.0687,24.0098,24.0098,44800.0
2015-05-15 14:00:00,28.52,28.58,28.51,28.58,23200.0,24.0098,24.0603,24.0014,24.0603,23200.0
2015-05-15 14:30:00,28.58,28.59,28.57,28.58,19300.0,24.0603,24.0687,24.0519,24.0603,19300.0
2015-05-15 15:00:00,28.57,28.64,28.57,28.64,28000.0,24.0519,24.1108,24.0519,24.1108,28000.0
2015-05-15 15:30:00,28.63,28.64,28.6,28.6,136200.0,24.1024,24.1108,24.0771,24.0771,136200.0
2015-05-18 09:30:00,28.64,28.67,28.42,28.63,28000.0,24.1108,24.1361,23.9256,24.1024,28000.0
2015-05-18 10:00:00,28.63,28.67,28.51,28.58,29100.0,24.1024,24.1361,24.0014,24.0603,29100.0
2015-05-18 10:30:00,28.59,28.64,28.56,28.59,24200.0,24.0687,24.1108,24.0435,24.0687,24200.0
2015-05-18 11:00:00,28.59,28.65,28.56,28.63,32300.0,24.0687,24.1192,24.0435,24.1024,32300.0
2015-05-18 11:30:00,28.63,28.71,28.63,28.67,54000.0,24.1024,24.1697,24.1024,24.1361,54000.0
2015-05-18 12:00:00,28.66,28.73,28.66,28.7,23300.0,24.1276,24.1866,24.1276,24.1613,23300.0
2015-05-18 12:30:00,28.69,28.7,28.66,28.69,12200.0,24.1529,24.1613,24.1276,24.1529,12200.0
2015-05-18 13:00:00,28.69,28.72,28.67,28.7,32500.0,24.1529,24.1781,24.1361,24.1613,32500.0
2015-05-18 13:30:00,28.69,28.73,28.69,28.69,43600.0,24.1529,24.1866,24.1529,24.1529,43600.0
2015-05-18 14:00:00,28.69,28.73,28.68,28.71,73700.0,24.1529,24.1866,24.1445,24.1697,73700.0
2015-05-18 14:30:00,28.71,28.75,28.71,28.74,70800.0,24.1697,24.2034,24.1697,24.195,70800.0
2015-05-18 15:00:00,28.74,28.75,28.69,28.74,64000.0,24.195,24.2034,24.1529,24.195,64000.0
2015-05-18 15:30:00,28.73,28.77,28.71,28.74,67800.0,24.1866,24.2202,24.1697,24.195,67800.0
2015-05-19 09:30:00,28.8,29.0,28.8,29.0,68100.0,24.2455,24.4139,24.2455,24.4139,68100.0
2015-05-19 10:00:00,29.0,29.16,28.97,29.09,115600.0,24.4139,24.5486,24.3886,24.4896,115600.0
2015-05-19 10:30:00,29.09,29.14,29.09,29.14,32300.0,24.4896,24.5317,24.4896,24.5317,32300.0
2015-05-19 11:00:00,29.14,29.18,29.13,29.16,36200.0,24.5317,24.5654,24.5233,24.5486,36200.0
2015-05-19 11:30:00,29.17,29.2,29.14,29.18,39300.0,24.557,24.5822,24.5317,24.5654,39300.0
2015-05-19 12:00:00,29.19,29.19,29.1,29.1,79300.0,24.5738,24.5738,24.4981,24.4981,79300.0
2015-05-19 12:30:00,29.1,29.12,29.05,29.05,77000.0,24.4981,24.5149,24.456,24.456,77000.0
2015-05-19 13:00:00,29.05,29.09,29.05,29.08,88900.0,24.456,24.4896,24.456,24.4812,88900.0
2015-05-19 13:30:00,29.08,29.11,29.06,29.08,82000.0,24.4812,24.5065,24.4644,24.4812,82000.0
2015-05-19 14:00:00,29.09,29.1,29.02,29.05,65700.0,24.4896,24.4981,24.4307,24.456,65700.0
2015-05-19 14:30:00,29.05,29.08,29.03,29.05,93900.0,24.456,24.4812,24.4391,24.456,93900.0
2015-05-19 15:00:00,29.05,29.06,29.0,29.0,61300.0,24.456,24.4644,24.4139,24.4139,61300.0
2015-05-19 15:30:00,29.0,29.07,29.0,29.06,45500.0,24.4139,24.4728,24.4139,24.4644,45500.0
2015-05-20 09:30:00,29.05,29.1,28.95,28.99,46100.0,24.456,24.4981,24.3718,24.4054,46100.0
2015-05-20 10:00:00,28.97,28.98,28.9,28.97,37200.0,24.3886,24.397,24.3297,24.3886,37200.0
2015-05-20 10:30:00,28.96,29.0,28.91,28.91,143500.0,24.3802,24.4139,24.3381,24.3381,143500.0
2015-05-20 11:00:00,28.91,28.92,28.88,28.9,29700.0,24.3381,24.3465,24.3128,24.3297,29700.0
2015-05-20 11:30:00,28.9,28.91,28.83,28.86,34300.0,24.3297,24.3381,24.2708,24.296,34300.0
2015-05-20 12:00:00,28.85,28.86,28.83,28.86,29400.0,24.2876,24.296,24.2708,24.296,29400.0
2015-05-20 12:30:00,28.85,28.9,28.85,28.89,14700.0,24.2876,24.3297,24.2876,24.3213,14700.0
2015-05-20 13:00:00,28.89,28.94,28.89,28.94,21900.0,24.3213,24.3634,24.3213,24.3634,21900.0
2015-05-20 13:30:00,28.94,28.95,28.85,28.89,38800.0,24.3634,24.3718,24.2876,24.3213,38800.0
2015-05-20 14:00:00,28.9,28.97,28.9,28.95,53400.0,24.3297,24.3886,24.3297,24.3718,53400.0
2015-05-20 14:30:00,28.96,29.0,28.92,28.95,40200.0,24.3802,24.4139,24.3465,24.3718,40200.0
2015-05-20 15:00:00,28.96,28.98,28.88,28.92,33400.0,24.3802,24.397,24.3128,24.3465,33400.0
2015-05-20 15:30:00,28.93,28.94,28.88,28.91,79900.0,24.3549,24.3634,24.3128,24.3381,79900.0
2015-05-21 09:30:00,28.88,28.98,28.76,28.93,48300.0,24.3128,24.397,24.2118,24.3549,48300.0
2015-05-21 10:00:00,28.92,28.99,28.88,28.91,28400.0,24.3465,24.4054,24.3128,24.3381,28400.0
2015-05-21 10:30:00,28.91,28.98,28.9,28.93,29600.0,24.3381,24.397,24.3297,24.3549,29600.0
2015-05-21 11:00:00,28.94,29.0,28.94,28.97,24400.0,24.3634,24.4139,24.3634,24.3886,24400.0
2015-05-21 11:30:00,28.96,28.97,28.83,28.9,34200.0,24.3802,24.3886,24.2708,24.3297,34200.0
2015-05-21 12:00:00,28.91,28.94,28.88,28.94,16800.0,24.3381,24.3634,24.3128,24.3634,16800.0
2015-05-21 12:30:00,28.93,28.97,28.93,28.96,21100.0,24.3549,24.3886,24.3549,24.3802,21100.0
2015-05-21 13:00:00,28.95,28.97,28.93,28.95,20200.0,24.3718,24.3886,24.3549,24.3718,20200.0
2015-05-21 13:30:00,28.96,28.98,28.84,28.86,42500.0,24.3802,24.397,24.2792,24.296,42500.0
2015-05-21 14:00:00,28.87,28.89,28.86,28.87,30300.0,24.3044,24.3213,24.296,24.3044,30300.0
2015-05-21 14:30:00,28.87,28.95,28.87,28.93,33300.0,24.3044,24.3718,24.3044,24.3549,33300.0
2015-05-21 15:00:00,28.93,28.96,28.92,28.95,35700.0,24.3549,24.3802,24.3465,24.3718,35700.0
2015-05-21 15:30:00,28.94,29.0,28.93,28.96,90000.0,24.3634,24.4139,24.3549,24.3802,90000.0
2015-05-22 09:30:00,28.94,29.01,28.9,28.96,53600.0,24.3634,24.4223,24.3297,24.3802,53600.0
2015-05-22 10:00:00,28.97,28.99,28.9,28.93,35100.0,24.3886,24.4054,24.3297,24.3549,35100.0
2015-05-22 10:30:00,28.94,29.07,28.86,28.89,74800.0,24.3634,24.4728,24.296,24.3213,74800.0
2015-05-22 11:00:00,28.89,28.9,28.77,28.84,33900.0,24.3213,24.3297,24.2202,24.2792,33900.0
2015-05-22 11:30:00,28.84,28.89,28.8,28.89,36000.0,24.2792,24.3213,24.2455,24.3213,36000.0
2015-05-22 12:00:00,28.89,28.94,28.86,28.9,24000.0,24.3213,24.3634,24.296,24.3297,24000.0
2015-05-22 12:30:00,28.91,28.94,28.87,28.89,26000.0,24.3381,24.3634,24.3044,24.3213,26000.0
2015-05-22 13:00:00,28.88,28.91,28.84,28.89,26700.0,24.3128,24.3381,24.2792,24.3213,26700.0
2015-05-22 13:30:00,28.9,28.9,28.84,28.85,22400.0,24.3297,24.3297,24.2792,24.2876,22400.0
2015-05-22 14:00:00,28.85,28.88,28.84,28.84,28200.0,24.2876,24.3128,24.2792,24.2792,28200.0
2015-05-22 14:30:00,28.84,28.93,28.83,28.89,57600.0,24.2792,24.3549,24.2708,24.3213,57600.0
2015-05-22 15:00:00,28.88,28.95,28.87,28.92,53300.0,24.3128,24.3718,24.3044,24.3465,53300.0
2015-05-22 15:30:00,28.92,28.94,28.9,28.91,72100.0,24.3465,24.3634,24.3297,24.3381,72100.0
2015-05-26 09:30:00,28.85,28.98,28.73,28.73,43700.0,24.2876,24.397,24.1866,24.1866,43700.0
2015-05-26 10:00:00,28.72,28.86,28.68,28.77,59700.0,24.1781,24.296,24.1445,24.2202,59700.0
2015-05-26 10:30:00,28.78,28.8,28.64,28.67,38100.0,24.2287,24.2455,24.1108,24.1361,38100.0
2015-05-26 11:00:00,28.67,28.68,28.56,28.6,59800.0,24.1361,24.1445,24.0435,24.0771,59800.0
2015-05-26 11:30:00,28.59,28.62,28.56,28.58,25600.0,24.0687,24.094,24.0435,24.0603,25600.0
2015-05-26 12:00:00,28.59,28.64,28.56,28.64,24000.0,24.0687,24.1108,24.0435,24.1108,24000.0
2015-05-26 12:30:00,28.65,28.65,28.57,28.57,31000.0,24.1192,24.1192,24.0519,24.0519,31000.0
2015-05-26 13:00:00,28.57,28.67,28.55,28.63,29000.0,24.0519,24.1361,24.035,24.1024,29000.0
2015-05-26 13:30:00,28.63,28.63,28.58,28.59,19700.0,24.1024,24.1024,24.0603,24.0687,19700.0
2015-05-26 14:00:00,28.59,28.61,28.56,28.59,17600.0,24.0687,24.0855,24.0435,24.0687,17600.0
2015-05-26 14:30:00,28.59,28.61,28.53,28.53,22700.0,24.0687,24.0855,24.0182,24.0182,22700.0
2015-05-26 15:00:00,28.54,28.57,28.53,28.54,46700.0,24.0266,24.0519,24.0182,24.0266,46700.0
2015-05-26 15:30:00,28.55,28.61,28.53,28.61,218800.0,24.035,24.0855,24.0182,24.0855,218800.0
2015-05-27 09:30:00,28.73,28.86,28.65,28.81,41300.0,24.1866,24.296,24.1192,24.2539,41300.0
2015-05-27 10:00:00,28.81,28.82,28.62,28.64,52700.0,24.2539,24.2623,24.094,24.1108,52700.0
2015-05-27 10:30:00,28.66,28.72,28.65,28.68,45900.0,24.1276,24.1781,24.1192,24.1445,45900.0
2015-05-27 11:00:00,28.68,28.75,28.65,28.68,42900.0,24.1445,24.2034,24.1192,24.1445,42900.0
2015-05-27 11:30:00,28.69,28.73,28.65,28.72,68900.0,24.1529,24.1866,24.1192,24.1781,68900.0
2015-05-27 12:00:00,28.71,28.72,28.67,28.72,36900.0,24.1697,24.1781,24.1361,24.1781,36900.0
2015-05-27 12:30:00,28.71,28.72,28.64,28.65,39000.0,24.1697,24.1781,24.1108,24.1192,39000.0
2015-05-27 13:00:00,28.65,28.73,28.64,28.7,61100.0,24.1192,24.1866,24.1108,24.1613,61100.0
2015-05-27 13:30:00,28.7,28.76,28.7,28.71,70600.0,24.1613,24.2118,24.1613,24.1697,70600.0
2015-05-27 14:00:00,28.71,28.76,28.7,28.75,91000.0,24.1697,24.2118,24.1613,24.2034,91000.0
2015-05-27 14:30:00,28.76,28.84,28.74,28.83,59300.0,24.2118,24.2792,24.195,24.2708,59300.0
2015-05-27 15:00:00,28.83,28.84,28.8,28.82,52300.0,24.2708,24.2792,24.2455,24.2623,52300.0
2015-05-27 15:30:00,28.82,28.94,28.81,28.9,143400.0,24.2623,24.3634,24.2539,24.3297,143400.0
2015-05-28 09:30:00,28.84,28.87,28.62,28.65,45200.0,24.2792,24.3044,24.094,24.1192,45200.0
2015-05-28 10:00:00,28.64,28.73,28.62,28.7,19000.0,24.1108,24.1866,24.094,24.1613,19000.0
2015-05-28 10:30:00,28.7,28.75,28.62,28.73,26300.0,24.1613,24.2034,24.094,24.1866,26300.0
2015-05-28 11:00:00,28.72,28.81,28.67,28.8,25000.0,24.1781,24.2539,24.1361,24.2455,25000.0
2015-05-28 11:30:00,28.81,28.82,28.69,28.71,18000.0,24.2539,24.2623,24.1529,24.1697,18000.0
2015-05-28 12:00:00,28.71,28.82,28.71,28.8,41600.0,24.1697,24.2623,24.1697,24.2455,41600.0
2015-05-28 12:30:00,28.79,28.81,28.76,28.8,18200.0,24.2371,24.2539,24.2118,24.2455,18200.0
2015-05-28 13:00:00,28.8,28.83,28.78,28.8,25700.0,24.2455,24.2708,24.2287,24.2455,25700.0
2015-05-28 13:30:00,28.8,28.81,28.75,28.75,32000.0,24.2455,24.2539,24.2034,24.2034,32000.0
2015-05-28 14:00:00,28.75,28.86,28.75,28.84,49300.0,24.2034,24.296,24.2034,24.2792,49300.0
2015-05-28 14:30:00,28.85,28.88,28.82,28.88,31900.0,24.2876,24.3128,24.2623,24.3128,31900.0
2015-05-28 15:00:00,28.88,28.92,28.87,28.89,58600.0,24.3128,24.3465,24.3044,24.3213,58600.0
2015-05-28 15:30:00,28.88,28.99,28.88,28.99,100800.0,24.3128,24.4054,24.3128,24.4054,100800.0
2015-05-29 09:30:00,28.99,28.99,28.78,28.91,23300.0,24.4054,24.4054,24.2287,24.3381,23300.0
2015-05-29 10:00:00,28.87,28.91,28.72,28.75,25600.0,24.3044,24.3381,24.1781,24.2034,25600.0
2015-05-29 10:30:00,28.74,28.87,28.73,28.77,48700.0,24.195,24.3044,24.1866,24.2202,48700.0
2015-05-29 11:00:00,28.77,28.79,28.67,28.68,34900.0,24.2202,24.2371,24.1361,24.1445,34900.0
2015-05-29 11:30:00,28.68,28.83,28.66,28.82,21900.0,24.1445,24.2708,24.1276,24.2623,21900.0
2015-05-29 12:00:00,28.82,28.94,28.82,28.93,34500.0,24.2623,24.3634,24.2623,24.3549,34500.0
2015-05-29 12:30:00,28.93,28.98,28.84,28.84,23700.0,24.3549,24.397,24.2792,24.2792,23700.0
2015-05-29 13:00:00,28.84,29.08,28.83,29.04,70900.0,24.2792,24.4812,24.2708,24.4475,70900.0
2015-05-29 13:30:00,29.04,29.09,28.95,29.07,64600.0,24.4475,24.4896,24.3718,24.4728,64600.0
2015-05-29 14:00:00,29.05,29.05,28.97,28.99,86900.0,24.456,24.456,24.3886,24.4054,86900.0
2015-05-29 14:30:00,29.0,29.04,28.97,29.0,64800.0,24.4139,24.4475,24.3886,24.4139,64800.0
2015-05-29 15:00:00,29.01,29.06,28.97,29.0,63600.0,24.4223,24.4644,24.3886,24.4139,63600.0
2015-05-29 15:30:00,29.0,29.11,28.94,29.05,300600.0,24.4139,24.5065,24.3634,24.456,300600.0
2015-06-01 09:30:00,29.08,29.18,28.88,29.0,52584.0,24.4812,24.5654,24.3128,24.4139,52584.0
2015-06-01 10:00:00,29.02,29.08,28.85,28.89,49787.0,24.4307,24.4812,24.2876,24.3213,49787.0
2015-06-01 10:30:00,28.89,29.06,28.87,29.05,30626.0,24.3213,24.4644,24.3044,24.456,30626.0
2015-06-01 11:00:00,29.05,29.09,29.03,29.05,21460.0,24.456,24.4896,24.4391,24.456,21460.0
2015-06-01 11:30:00,29.06,29.11,29.02,29.07,31786.0,24.4644,24.5065,24.4307,24.4728,31786.0
2015-06-01 12:00:00,29.07,29.15,29.06,29.14,35731.0,24.4728,24.5401,24.4644,24.5317,35731.0
2015-06-01 12:30:00,29.14,29.15,29.05,29.15,83039.0,24.5317,24.5401,24.456,24.5401,83039.0
2015-06-01 13:00:00,29.16,29.2,29.13,29.16,24592.0,24.5486,24.5822,24.5233,24.5486,24592.0
2015-06-01 13:30:00,29.16,29.18,29.12,29.15,18635.0,24.5486,24.5654,24.5149,24.5401,18635.0
2015-06-01 14:00:00,29.15,29.2,29.12,29.18,29050.0,24.5401,24.5822,24.5149,24.5654,29050.0
2015-06-01 14:30:00,29.18,29.2,29.14,29.16,47069.0,24.5654,24.5822,24.5317,24.5486,47069.0
2015-06-01 15:00:00,29.17,29.19,29.14,29.17,79701.0,24.557,24.5738,24.5317,24.557,79701.0
2015-06-01 15:30:00,29.16,29.17,29.09,29.15,172439.0,24.5486,24.557,24.4896,24.5401,172439.0
2015-06-02 09:30:00,29.13,29.23,29.08,29.2,103268.0,24.5233,24.6075,24.4812,24.5822,103268.0
2015-06-02 10:00:00,29.14,29.23,29.07,29.19,46934.0,24.5317,24.6075,24.4728,24.5738,46934.0
2015-06-02 10:30:00,29.2,29.24,29.17,29.18,56989.0,24.5822,24.6159,24.557,24.5654,56989.0
2015-06-02 11:00:00,29.17,29.21,29.14,29.17,55371.0,24.557,24.5907,24.5317,24.557,55371.0
2015-06-02 11:30:00,29.17,29.17,29.08,29.1,47473.0,24.557,24.557,24.4812,24.4981,47473.0
2015-06-02 12:00:00,29.09,29.19,29.07,29.08,53021.0,24.4896,24.5738,24.4728,24.4812,53021.0
2015-06-02 12:30:00,29.08,29.2,29.07,29.2,46062.0,24.4812,24.5822,24.4728,24.5822,46062.0
2015-06-02 13:00:00,29.2,29.21,29.17,29.19,26042.0,24.5822,24.5907,24.557,24.5738,26042.0
2015-06-02 13:30:00,29.2,29.22,29.12,29.17,48051.0,24.5822,24.5991,24.5149,24.557,48051.0
2015-06-02 14:00:00,29.16,29.17,29.12,29.13,39223.0,24.5486,24.557,24.5149,24.5233,39223.0
2015-06-02 14:30:00,29.12,29.13,29.05,29.08,42614.0,24.5149,24.5233,24.456,24.4812,42614.0
2015-06-02 15:00:00,29.07,29.09,29.03,29.05,46356.0,24.4728,24.4896,24.4391,24.456,46356.0
2015-06-02 15:30:00,29.05,29.13,29.04,29.11,97200.0,24.456,24.5233,24.4475,24.5065,97200.0
2015-06-03 09:30:00,29.24,29.27,29.09,29.19,69962.0,24.6159,24.6412,24.4896,24.5738,69962.0
2015-06-03 10:00:00,29.18,29.36,29.14,29.34,57088.0,24.5654,24.7169,24.5317,24.7001,57088.0
2015-06-03 10:30:00,29.35,29.49,29.34,29.45,71956.0,24.7085,24.8264,24.7001,24.7927,71956.0
2015-06-03 11:00:00,29.45,29.52,29.43,29.44,66429.0,24.7927,24.8516,24.7759,24.7843,66429.0
2015-06-03 11:30:00,29.45,29.49,29.39,29.46,51555.0,24.7927,24.8264,24.7422,24.8011,51555.0
2015-06-03 12:00:00,29.46,29.46,29.33,29.33,31992.0,24.8011,24.8011,24.6917,24.6917,31992.0
2015-06-03 12:30:00,29.33,29.38,29.32,29.37,49599.0,24.6917,24.7338,24.6833,24.7254,49599.0
2015-06-03 13:00:00,29.37,29.38,29.35,29.37,27904.0,24.7254,24.7338,24.7085,24.7254,27904.0
2015-06-03 13:30:00,29.37,29.4,29.36,29.38,34259.0,24.7254,24.7506,24.7169,24.7338,34259.0
2015-06-03 14:00:00,29.38,29.4,29.36,29.37,20387.0,24.7338,24.7506,24.7169,24.7254,20387.0
2015-06-03 14:30:00,29.37,29.43,29.36,29.4,51670.0,24.7254,24.7759,24.7169,24.7506,51670.0
2015-06-03 15:00:00,29.4,29.42,29.38,29.4,59994.0,24.7506,24.7674,24.7338,24.7506,59994.0
2015-06-03 15:30:00,29.4,29.42,29.35,29.39,203517.0,24.7506,24.7674,24.7085,24.7422,203517.0
2015-06-04 09:30:00,29.23,29.27,29.11,29.23,32785.0,24.6075,24.6412,24.5065,24.6075,32785.0
2015-06-04 10:00:00,29.24,29.28,29.14,29.15,43823.0,24.6159,24.6496,24.5317,24.5401,43823.0
2015-06-04 10:30:00,29.15,29.22,29.11,29.16,24421.0,24.5401,24.5991,24.5065,24.5486,24421.0
2015-06-04 11:00:00,29.15,29.21,29.14,29.19,28382.0,24.5401,24.5907,24.5317,24.5738,28382.0
2015-06-04 11:30:00,29.18,29.23,29.13,29.23,38498.0,24.5654,24.6075,24.5233,24.6075,38498.0
2015-06-04 12:00:00,29.22,29.23,29.17,29.2,16092.0,24.5991,24.6075,24.557,24.5822,16092.0
2015-06-04 12:30:00,29.19,29.22,29.16,29.18,13300.0,24.5738,24.5991,24.5486,24.5654,13300.0
2015-06-04 13:00:00,29.17,29.18,29.04,29.07,28451.0,24.557,24.5654,24.4475,24.4728,28451.0
2015-06-04 13:30:00,29.06,29.07,29.04,29.07,15899.0,24.4644,24.4728,24.4475,24.4728,15899.0
2015-06-04 14:00:00,29.08,29.09,29.05,29.08,17558.0,24.4812,24.4896,24.456,24.4812,17558.0
2015-06-04 14:30:00,29.07,29.09,29.05,29.07,24186.0,24.4728,24.4896,24.456,24.4728,24186.0
2015-06-04 15:00:00,29.08,29.1,29.04,29.05,31517.0,24.4812,24.4981,24.4475,24.456,31517.0
2015-06-04 15:30:00,29.05,29.11,29.04,29.11,54887.0,24.456,24.5065,24.4475,24.5065,54887.0
2015-06-05 09:30:00,29.03,29.12,28.84,28.97,28757.0,24.4391,24.5149,24.2792,24.3886,28757.0
2015-06-05 10:00:00,28.99,29.07,28.97,29.03,52613.0,24.4054,24.4728,24.3886,24.4391,52613.0
2015-06-05 10:30:00,29.04,29.14,28.97,29.08,41831.0,24.4475,24.5317,24.3886,24.4812,41831.0
2015-06-05 11:00:00,29.09,29.12,29.08,29.11,29636.0,24.4896,24.5149,24.4812,24.5065,29636.0
2015-06-05 11:30:00,29.12,29.15,29.06,29.14,26322.0,24.5149,24.5401,24.4644,24.5317,26322.0
2015-06-05 12:00:00,29.14,29.14,29.06,29.07,8696.0,24.5317,24.5317,24.4644,24.4728,8696.0
2015-06-05 12:30:00,29.06,29.15,29.04,29.15,12323.0,24.4644,24.5401,24.4475,24.5401,12323.0
2015-06-05 13:00:00,29.15,29.15,29.1,29.14,12507.0,24.5401,24.5401,24.4981,24.5317,12507.0
2015-06-05 13:30:00,29.13,29.19,29.13,29.19,13062.0,24.5233,24.5738,24.5233,24.5738,13062.0
2015-06-05 14:00:00,29.19,29.21,29.16,29.18,18509.0,24.5738,24.5907,24.5486,24.5654,18509.0
2015-06-05 14:30:00,29.18,29.26,29.18,29.24,21551.0,24.5654,24.6328,24.5654,24.6159,21551.0
2015-06-05 15:00:00,29.25,29.27,29.2,29.21,29913.0,24.6243,24.6412,24.5822,24.5907,29913.0
2015-06-05 15:30:00,29.22,29.28,29.17,29.26,107333.0,24.5991,24.6496,24.557,24.6328,107333.0
2015-06-08 09:30:00,29.21,29.41,29.19,29.24,51968.0,24.5907,24.759,24.5738,24.6159,51968.0
2015-06-08 10:00:00,29.23,29.33,29.22,29.28,37636.0,24.6075,24.6917,24.5991,24.6496,37636.0
2015-06-08 10:30:00,29.29,29.29,29.22,29.23,25119.0,24.658,24.658,24.5991,24.6075,25119.0
2015-06-08 11:00:00,29.23,29.34,29.22,29.29,42307.0,24.6075,24.7001,24.5991,24.658,42307.0
2015-06-08 11:30:00,29.29,29.3,29.19,29.19,48280.0,24.658,24.6664,24.5738,24.5738,48280.0
2015-06-08 12:00:00,29.19,29.19,29.11,29.11,27997.0,24.5738,24.5738,24.5065,24.5065,27997.0
2015-06-08 12:30:00,29.11,29.15,29.05,29.05,41028.0,24.5065,24.5401,24.456,24.456,41028.0
2015-06-08 13:00:00,29.05,29.09,29.02,29.09,33908.0,24.456,24.4896,24.4307,24.4896,33908.0
2015-06-08 13:30:00,29.09,29.09,29.06,29.09,21039.0,24.4896,24.4896,24.4644,24.4896,21039.0
2015-06-08 14:00:00,29.09,29.13,29.05,29.13,20372.0,24.4896,24.5233,24.456,24.5233,20372.0
2015-06-08 14:30:00,29.13,29.17,29.12,29.12,18453.0,24.5233,24.557,24.5149,24.5149,18453.0
2015-06-08 15:00:00,29.12,29.14,29.1,29.11,25127.0,24.5149,24.5317,24.4981,24.5065,25127.0
2015-06-08 15:30:00,29.1,29.12,29.07,29.08,95029.0,24.4981,24.5149,24.4728,24.4812,95029.0
2015-06-09 09:30:00,29.03,29.18,28.99,29.0,30155.0,24.4391,24.5654,24.4054,24.4139,30155.0
2015-06-09 10:00:00,28.98,29.09,28.91,28.91,17483.0,24.397,24.4896,24.3381,24.3381,17483.0
2015-06-09 10:30:00,28.92,29.06,28.85,29.06,62622.0,24.3465,24.4644,24.2876,24.4644,62622.0
2015-06-09 11:00:00,29.07,29.13,29.05,29.08,21238.0,24.4728,24.5233,24.456,24.4812,21238.0
2015-06-09 11:30:00,29.09,29.19,29.09,29.16,21001.0,24.4896,24.5738,24.4896,24.5486,21001.0
2015-06-09 12:00:00,29.17,29.19,29.15,29.17,14531.0,24.557,24.5738,24.5401,24.557,14531.0
2015-06-09 12:30:00,29.18,29.2,29.15,29.18,14850.0,24.5654,24.5822,24.5401,24.5654,14850.0
2015-06-09 13:00:00,29.19,29.23,29.17,29.18,16258.0,24.5738,24.6075,24.557,24.5654,16258.0
2015-06-09 13:30:00,29.19,29.2,29.1,29.13,33206.0,24.5738,24.5822,24.4981,24.5233,33206.0
2015-06-09 14:00:00,29.12,29.15,29.1,29.14,31044.0,24.5149,24.5401,24.4981,24.5317,31044.0
2015-06-09 14:30:00,29.16,29.18,29.11,29.13,24576.0,24.5486,24.5654,24.5065,24.5233,24576.0
2015-06-09 15:00:00,29.13,29.16,29.09,29.12,23994.0,24.5233,24.5486,24.4896,24.5149,23994.0
2015-06-09 15:30:00,29.12,29.14,29.09,29.1,108346.0,24.5149,24.5317,24.4896,24.4981,108346.0
2015-06-10 09:30:00,29.23,29.3,29.06,29.22,37458.0,24.6075,24.6664,24.4644,24.5991,37458.0
2015-06-10 10:00:00,29.23,29.3,29.19,29.22,34424.0,24.6075,24.6664,24.5738,24.5991,34424.0
2015-06-10 10:30:00,29.23,29.26,29.18,29.23,30345.0,24.6075,24.6328,24.5654,24.6075,30345.0
2015-06-10 11:00:00,29.24,29.27,29.2,29.27,39474.0,24.6159,24.6412,24.5822,24.6412,39474.0
2015-06-10 11:30:00,29.27,29.28,29.25,29.26,45242.0,24.6412,24.6496,24.6243,24.6328,45242.0
2015-06-10 12:00:00,29.26,29.28,29.24,29.25,35732.0,24.6328,24.6496,24.6159,24.6243,35732.0
2015-06-10 12:30:00,29.25,29.26,29.2,29.21,22994.0,24.6243,24.6328,24.5822,24.5907,22994.0
2015-06-10 13:00:00,29.21,29.23,29.17,29.17,40764.0,24.5907,24.6075,24.557,24.557,40764.0
2015-06-10 13:30:00,29.17,29.2,29.15,29.18,57580.0,24.557,24.5822,24.5401,24.5654,57580.0
2015-06-10 14:00:00,29.18,29.29,29.17,29.27,50475.0,24.5654,24.658,24.557,24.6412,50475.0
2015-06-10 14:30:00,29.27,29.28,29.23,29.27,60930.0,24.6412,24.6496,24.6075,24.6412,60930.0
2015-06-10 15:00:00,29.27,29.3,29.24,29.3,50158.0,24.6412,24.6664,24.6159,24.6664,50158.0
2015-06-10 15:30:00,29.29,29.34,29.27,29.3,155605.0,24.658,24.7001,24.6412,24.6664,155605.0
2015-06-11 09:30:00,29.29,29.52,29.24,29.52,86060.0,24.7414,24.9357,24.6992,24.9357,86060.0
2015-06-11 10:00:00,29.52,29.58,29.51,29.55,28661.0,24.9357,24.9864,24.9273,24.961,28661.0
2015-06-11 10:30:00,29.53,29.56,29.44,29.55,30327.0,24.9442,24.9695,24.8681,24.961,30327.0
2015-06-11 11:00:00,29.55,29.67,29.53,29.67,70457.0,24.961,25.0624,24.9442,25.0624,70457.0
2015-06-11 11:30:00,29.67,29.68,29.56,29.62,59563.0,25.0624,25.0709,24.9695,25.0202,59563.0
2015-06-11 12:00:00,29.62,29.65,29.55,29.56,49984.0,25.0202,25.0455,24.961,24.9695,49984.0
2015-06-11 12:30:00,29.55,29.57,29.49,29.49,39930.0,24.961,24.9779,24.9104,24.9104,39930.0
2015-06-11 13:00:00,29.49,29.51,29.46,29.47,49284.0,24.9104,24.9273,24.885,24.8935,49284.0
2015-06-11 13:30:00,29.48,29.55,29.46,29.55,27905.0,24.9019,24.961,24.885,24.961,27905.0
2015-06-11 14:00:00,29.54,29.58,29.52,29.57,24333.0,24.9526,24.9864,24.9357,24.9779,24333.0
2015-06-11 14:30:00,29.57,29.58,29.5,29.5,37162.0,24.9779,24.9864,24.9188,24.9188,37162.0
2015-06-11 15:00:00,29.5,29.5,29.43,29.45,55276.0,24.9188,24.9188,24.8597,24.8766,55276.0
2015-06-11 15:30:00,29.45,29.59,29.42,29.56,292297.0,24.8766,24.9948,24.8512,24.9695,292297.0
2015-06-12 09:30:00,29.46,29.53,29.37,29.46,95892.0,24.885,24.9442,24.809,24.885,95892.0
2015-06-12 10:00:00,29.5,29.54,29.41,29.41,30616.0,24.9188,24.9526,24.8428,24.8428,30616.0
2015-06-12 10:30:00,29.41,29.41,29.28,29.29,45859.0,24.8428,24.8428,24.733,24.7414,45859.0
2015-06-12 11:00:00,29.28,29.4,29.25,29.39,49405.0,24.733,24.8343,24.7076,24.8259,49405.0
2015-06-12 11:30:00,29.4,29.4,29.31,29.32,38776.0,24.8343,24.8343,24.7583,24.7668,38776.0
2015-06-12 12:00:00,29.32,29.33,29.22,29.23,34682.0,24.7668,24.7752,24.6823,24.6907,34682.0
2015-06-12 12:30:00,29.23,29.24,29.19,29.21,36789.0,24.6907,24.6992,24.657,24.6738,36789.0
2015-06-12 13:00:00,29.2,29.21,29.13,29.14,41649.0,24.6654,24.6738,24.6063,24.6147,41649.0
2015-06-12 13:30:00,29.14,29.16,29.08,29.11,38063.0,24.6147,24.6316,24.564,24.5894,38063.0
2015-06-12 14:00:00,29.12,29.12,29.07,29.07,33338.0,24.5978,24.5978,24.5556,24.5556,33338.0
2015-06-12 14:30:00,29.07,29.08,29.03,29.03,41234.0,24.5556,24.564,24.5218,24.5218,41234.0
2015-06-12 15:00:00,29.03,29.1,29.02,29.08,66616.0,24.5218,24.5809,24.5134,24.564,66616.0
2015-06-12 15:30:00,29.07,29.12,29.03,29.1,237259.0,24.5556,24.5978,24.5218,24.5809,237259.0
2015-06-15 09:30:00,28.95,28.96,28.7,28.8,75274.0,24.4542,24.4627,24.243,24.3275,75274.0
2015-06-15 10:00:00,28.81,29.0,28.81,29.0,39273.0,24.336,24.4965,24.336,24.4965,39273.0
2015-06-15 10:30:00,28.99,29.07,28.94,29.07,45920.0,24.488,24.5556,24.4458,24.5556,45920.0
2015-06-15 11:00:00,29.08,29.13,29.02,29.02,52996.0,24.564,24.6063,24.5134,24.5134,52996.0
2015-06-15 11:30:00,29.03,29.19,29.03,29.12,44565.0,24.5218,24.657,24.5218,24.5978,44565.0
2015-06-15 12:00:00,29.13,29.26,29.11,29.24,111367.0,24.6063,24.7161,24.5894,24.6992,111367.0
2015-06-15 12:30:00,29.23,29.24,29.07,29.09,171180.0,24.6907,24.6992,24.5556,24.5725,171180.0
2015-06-15 13:00:00,29.1,29.12,28.99,29.02,145236.0,24.5809,24.5978,24.488,24.5134,145236.0
2015-06-15 13:30:00,29.02,29.07,28.97,29.01,85180.0,24.5134,24.5556,24.4711,24.5049,85180.0
2015-06-15 14:00:00,29.01,29.06,29.0,29.02,120827.0,24.5049,24.5471,24.4965,24.5134,120827.0
2015-06-15 14:30:00,29.02,29.09,29.0,29.09,69581.0,24.5134,24.5725,24.4965,24.5725,69581.0
2015-06-15 15:00:00,29.09,29.11,29.05,29.08,91526.0,24.5725,24.5894,24.5387,24.564,91526.0
2015-06-15 15:30:00,29.09,29.11,29.04,29.05,169807.0,24.5725,24.5894,24.5302,24.5387,169807.0
2015-06-16 09:30:00,29.04,29.21,28.95,29.11,66418.0,24.5302,24.6738,24.4542,24.5894,66418.0
2015-06-16 10:00:00,29.11,29.18,29.08,29.12,74722.0,24.5894,24.6485,24.564,24.5978,74722.0
2015-06-16 10:30:00,29.11,29.16,29.08,29.1,56862.0,24.5894,24.6316,24.564,24.5809,56862.0
2015-06-16 11:00:00,29.11,29.16,29.09,29.14,117121.0,24.5894,24.6316,24.5725,24.6147,117121.0
2015-06-16 11:30:00,29.13,29.18,29.09,29.17,153354.0,24.6063,24.6485,24.5725,24.6401,153354.0
2015-06-16 12:00:00,29.17,29.2,29.12,29.18,90018.0,24.6401,24.6654,24.5978,24.6485,90018.0
2015-06-16 12:30:00,29.19,29.27,29.15,29.27,83481.0,24.657,24.7245,24.6232,24.7245,83481.0
2015-06-16 13:00:00,29.27,29.36,29.27,29.33,32597.0,24.7245,24.8006,24.7245,24.7752,32597.0
2015-06-16 13:30:00,29.34,29.38,29.34,29.36,27849.0,24.7837,24.8174,24.7837,24.8006,27849.0
2015-06-16 14:00:00,29.37,29.44,29.35,29.35,71707.0,24.809,24.8681,24.7921,24.7921,71707.0
2015-06-16 14:30:00,29.35,29.44,29.31,29.42,96043.0,24.7921,24.8681,24.7583,24.8512,96043.0
2015-06-16 15:00:00,29.42,29.46,29.4,29.45,103304.0,24.8512,24.885,24.8343,24.8766,103304.0
2015-06-16 15:30:00,29.45,29.47,29.37,29.42,191826.0,24.8766,24.8935,24.809,24.8512,191826.0
2015-06-17 09:30:00,29.44,29.45,29.27,29.39,96749.0,24.8681,24.8766,24.7245,24.8259,96749.0
2015-06-17 10:00:00,29.4,29.46,29.37,29.43,87096.0,24.8343,24.885,24.809,24.8597,87096.0
2015-06-17 10:30:00,29.42,29.53,29.42,29.5,27971.0,24.8512,24.9442,24.8512,24.9188,27971.0
2015-06-17 11:00:00,29.49,29.54,29.46,29.46,24921.0,24.9104,24.9526,24.885,24.885,24921.0
2015-06-17 11:30:00,29.46,29.52,29.46,29.49,23949.0,24.885,24.9357,24.885,24.9104,23949.0
2015-06-17 12:00:00,29.49,29.5,29.36,29.39,69960.0,24.9104,24.9188,24.8006,24.8259,69960.0
2015-06-17 12:30:00,29.38,29.44,29.37,29.37,26050.0,24.8174,24.8681,24.809,24.809,26050.0
2015-06-17 13:00:00,29.38,29.41,29.36,29.37,23726.0,24.8174,24.8428,24.8006,24.809,23726.0
2015-06-17 13:30:00,29.36,29.4,29.35,29.4,18320.0,24.8006,24.8343,24.7921,24.8343,18320.0
2015-06-17 14:00:00,29.39,29.49,29.38,29.44,38012.0,24.8259,24.9104,24.8174,24.8681,38012.0
2015-06-17 14:30:00,29.44,29.57,29.43,29.54,53818.0,24.8681,24.9779,24.8597,24.9526,53818.0
2015-06-17 15:00:00,29.54,29.6,29.51,29.53,62387.0,24.9526,25.0033,24.9273,24.9442,62387.0
2015-06-17 15:30:00,29.52,29.53,29.47,29.48,86420.0,24.9357,24.9442,24.8935,24.9019,86420.0
2015-06-18 09:30:00,29.51,29.68,29.51,29.59,25813.0,24.9273,25.0709,24.9273,24.9948,25813.0
2015-06-18 10:00:00,29.61,29.74,29.59,29.71,42794.0,25.0117,25.1215,24.9948,25.0962,42794.0
2015-06-18 10:30:00,29.72,29.76,29.68,29.69,35361.0,25.1046,25.1384,25.0709,25.0793,35361.0
2015-06-18 11:00:00,29.7,29.73,29.69,29.7,43516.0,25.0878,25.1131,25.0793,25.0878,43516.0
2015-06-18 11:30:00,29.71,29.78,29.7,29.73,21349.0,25.0962,25.1553,25.0878,25.1131,21349.0
2015-06-18 12:00:00,29.75,29.82,29.75,29.81,23548.0,25.13,25.1891,25.13,25.1807,23548.0
2015-06-18 12:30:00,29.81,29.86,29.75,29.75,16574.0,25.1807,25.2229,25.13,25.13,16574.0
2015-06-18 13:00:00,29.76,29.76,29.66,29.67,37892.0,25.1384,25.1384,25.054,25.0624,37892.0
2015-06-18 13:30:00,29.67,29.67,29.64,29.67,22254.0,25.0624,25.0624,25.0371,25.0624,22254.0
2015-06-18 14:00:00,29.66,29.68,29.64,29.68,25478.0,25.054,25.0709,25.0371,25.0709,25478.0
2015-06-18 14:30:00,29.68,29.69,29.62,29.64,39566.0,25.0709,25.0793,25.0202,25.0371,39566.0
2015-06-18 15:00:00,29.64,29.65,29.59,29.63,55345.0,25.0371,25.0455,24.9948,25.0286,55345.0
2015-06-18 15:30:00,29.64,29.64,29.57,29.59,123088.0,25.0371,25.0371,24.9779,24.9948,123088.0
2015-06-19 09:30:00,29.7,29.71,29.58,29.67,253635.0,25.0878,25.0962,24.9864,25.0624,253635.0
2015-06-19 10:00:00,29.68,29.8,29.65,29.78,25681.0,25.0709,25.1722,25.0455,25.1553,25681.0
2015-06-19 10:30:00,29.77,29.86,29.77,29.85,23503.0,25.1469,25.2229,25.1469,25.2145,23503.0
2015-06-19 11:00:00,29.85,29.92,29.84,29.89,31148.0,25.2145,25.2736,25.206,25.2482,31148.0
2015-06-19 11:30:00,29.9,29.91,29.79,29.8,63028.0,25.2567,25.2651,25.1638,25.1722,63028.0
2015-06-19 12:00:00,29.8,29.82,29.77,29.82,32460.0,25.1722,25.1891,25.1469,25.1891,32460.0
2015-06-19 12:30:00,29.79,29.84,29.79,29.84,20751.0,25.1638,25.206,25.1638,25.206,20751.0
2015-06-19 13:00:00,29.84,29.86,29.83,29.86,21062.0,25.206,25.2229,25.1976,25.2229,21062.0
2015-06-19 13:30:00,29.86,29.88,29.77,29.79,47314.0,25.2229,25.2398,25.1469,25.1638,47314.0
2015-06-19 14:00:00,29.79,29.86,29.79,29.83,31216.0,25.1638,25.2229,25.1638,25.1976,31216.0
2015-06-19 14:30:00,29.83,29.87,29.82,29.85,25884.0,25.1976,25.2314,25.1891,25.2145,25884.0
2015-06-19 15:00:00,29.85,29.85,29.79,29.8,37002.0,25.2145,25.2145,25.1638,25.1722,37002.0
2015-06-19 15:30:00,29.8,29.93,29.8,29.83,170589.0,25.1722,25.282,25.1722,25.1976,170589.0
2015-06-22 09:30:00,30.0,30.23,29.97,30.11,58407.0,25.3412,25.5354,25.3158,25.4341,58407.0
2015-06-22 10:00:00,30.14,30.18,30.09,30.09,39724.0,25.4594,25.4932,25.4172,25.4172,39724.0
2015-06-22 10:30:00,30.09,30.09,30.01,30.02,42562.0,25.4172,25.4172,25.3496,25.3581,42562.0
2015-06-22 11:00:00,30.03,30.1,30.02,30.1,38976.0,25.3665,25.4256,25.3581,25.4256,38976.0
2015-06-22 11:30:00,30.11,30.11,29.98,30.0,43713.0,25.4341,25.4341,25.3243,25.3412,43713.0
2015-06-22 12:00:00,29.99,30.01,29.92,29.94,34953.0,25.3327,25.3496,25.2736,25.2905,34953.0
2015-06-22 12:30:00,29.93,29.99,29.93,29.99,23072.0,25.282,25.3327,25.282,25.3327,23072.0
2015-06-22 13:00:00,29.99,30.01,29.93,29.94,31141.0,25.3327,25.3496,25.282,25.2905,31141.0
2015-06-22 13:30:00,29.93,29.95,29.9,29.92,35940.0,25.282,25.2989,25.2567,25.2736,35940.0
2015-06-22 14:00:00,29.92,29.95,29.9,29.9,33715.0,25.2736,25.2989,25.2567,25.2567,33715.0
2015-06-22 14:30:00,29.91,29.97,29.89,29.97,38788.0,25.2651,25.3158,25.2482,25.3158,38788.0
2015-06-22 15:00:00,29.97,29.97,29.9,29.91,65600.0,25.3158,25.3158,25.2567,25.2651,65600.0
2015-06-22 15:30:00,29.91,29.95,29.91,29.92,144469.0,25.2651,25.2989,25.2651,25.2736,144469.0
2015-06-23 09:30:00,30.03,30.12,29.84,29.84,46507.0,25.3665,25.4425,25.206,25.206,46507.0
2015-06-23 10:00:00,29.85,29.93,29.84,29.89,35642.0,25.2145,25.282,25.206,25.2482,35642.0
2015-06-23 10:30:00,29.88,29.96,29.87,29.95,30923.0,25.2398,25.3074,25.2314,25.2989,30923.0
2015-06-23 11:00:00,29.96,30.07,29.96,30.04,32498.0,25.3074,25.4003,25.3074,25.375,32498.0
2015-06-23 11:30:00,30.04,30.08,30.02,30.03,15338.0,25.375,25.4087,25.3581,25.3665,15338.0
2015-06-23 12:00:00,30.04,30.04,30.01,30.04,12159.0,25.375,25.375,25.3496,25.375,12159.0
2015-06-23 12:30:00,30.04,30.05,30.01,30.04,24685.0,25.375,25.3834,25.3496,25.375,24685.0
2015-06-23 13:00:00,30.04,30.06,30.0,30.05,27050.0,25.375,25.3918,25.3412,25.3834,27050.0
2015-06-23 13:30:00,30.04,30.06,30.03,30.04,23220.0,25.375,25.3918,25.3665,25.375,23220.0
2015-06-23 14:00:00,30.05,30.08,30.04,30.07,36635.0,25.3834,25.4087,25.375,25.4003,36635.0
2015-06-23 14:30:00,30.07,30.08,30.05,30.08,30963.0,25.4003,25.4087,25.3834,25.4087,30963.0
2015-06-23 15:00:00,30.08,30.08,30.06,30.06,44538.0,25.4087,25.4087,25.3918,25.3918,44538.0
2015-06-23 15:30:00,30.07,30.14,30.04,30.07,215724.0,25.4003,25.4594,25.375,25.4003,215724.0
2015-06-24 09:30:00,30.11,30.12,29.89,29.89,48007.0,25.4341,25.4425,25.2482,25.2482,48007.0
2015-06-24 10:00:00,29.89,29.91,29.8,29.88,70111.0,25.2482,25.2651,25.1722,25.2398,70111.0
2015-06-24 10:30:00,29.88,29.92,29.87,29.9,50069.0,25.2398,25.2736,25.2314,25.2567,50069.0
2015-06-24 11:00:00,29.9,29.93,29.88,29.92,34188.0,25.2567,25.282,25.2398,25.2736,34188.0
2015-06-24 11:30:00,29.92,29.93,29.84,29.85,50127.0,25.2736,25.282,25.206,25.2145,50127.0
2015-06-24 12:00:00,29.85,29.87,29.8,29.86,54019.0,25.2145,25.2314,25.1722,25.2229,54019.0
2015-06-24 12:30:00,29.87,29.91,29.85,29.89,55899.0,25.2314,25.2651,25.2145,25.2482,55899.0
2015-06-24 13:00:00,29.89,29.9,29.82,29.84,65754.0,25.2482,25.2567,25.1891,25.206,65754.0
2015-06-24 13:30:00,29.84,29.86,29.79,29.86,32432.0,25.206,25.2229,25.1638,25.2229,32432.0
2015-06-24 14:00:00,29.85,29.88,29.81,29.81,75713.0,25.2145,25.2398,25.1807,25.1807,75713.0
2015-06-24 14:30:00,29.82,29.91,29.81,29.91,59515.0,25.1891,25.2651,25.1807,25.2651,59515.0
2015-06-24 15:00:00,29.91,29.91,29.86,29.86,59292.0,25.2651,25.2651,25.2229,25.2229,59292.0
2015-06-24 15:30:00,29.87,29.9,29.81,29.82,121234.0,25.2314,25.2567,25.1807,25.1891,121234.0
2015-06-25 09:30:00,29.97,29.97,29.72,29.72,39938.0,25.3158,25.3158,25.1046,25.1046,39938.0
2015-06-25 10:00:00,29.72,29.88,29.72,29.78,82399.0,25.1046,25.2398,25.1046,25.1553,82399.0
2015-06-25 10:30:00,29.78,29.79,29.69,29.72,69478.0,25.1553,25.1638,25.0793,25.1046,69478.0
2015-06-25 11:00:00,29.73,29.75,29.73,29.75,25888.0,25.1131,25.13,25.1131,25.13,25888.0
2015-06-25 11:30:00,29.75,29.76,29.74,29.74,34765.0,25.13,25.1384,25.1215,25.1215,34765.0
2015-06-25 12:00:00,29.74,29.76,29.72,29.73,22788.0,25.1215,25.1384,25.1046,25.1131,22788.0
2015-06-25 12:30:00,29.73,29.75,29.73,29.75,16329.0,25.1131,25.13,25.1131,25.13,16329.0
2015-06-25 13:00:00,29.74,29.75,29.73,29.75,40809.0,25.1215,25.13,25.1131,25.13,40809.0
2015-06-25 13:30:00,29.75,29.8,29.74,29.77,40111.0,25.13,25.1722,25.1215,25.1469,40111.0
2015-06-25 14:00:00,29.78,29.78,29.62,29.65,57411.0,25.1553,25.1553,25.0202,25.0455,57411.0
2015-06-25 14:30:00,29.66,29.71,29.65,29.71,56968.0,25.054,25.0962,25.0455,25.0962,56968.0
2015-06-25 15:00:00,29.71,29.72,29.66,29.67,122450.0,25.0962,25.1046,25.054,25.0624,122450.0
2015-06-25 15:30:00,29.67,29.71,29.64,29.71,242808.0,25.0624,25.0962,25.0371,25.0962,242808.0
2015-06-26 09:30:00,29.8,29.85,29.7,29.75,62574.0,25.1722,25.2145,25.0878,25.13,62574.0
2015-06-26 10:00:00,29.75,29.81,29.75,29.79,25387.0,25.13,25.1807,25.13,25.1638,25387.0
2015-06-26 10:30:00,29.78,29.8,29.7,29.7,23754.0,25.1553,25.1722,25.0878,25.0878,23754.0
2015-06-26 11:00:00,29.7,29.75,29.7,29.73,33010.0,25.0878,25.13,25.0878,25.1131,33010.0
2015-06-26 11:30:00,29.74,29.75,29.69,29.74,79454.0,25.1215,25.13,25.0793,25.1215,79454.0
2015-06-26 12:00:00,29.74,29.84,29.73,29.82,58676.0,25.1215,25.206,25.1131,25.1891,58676.0
2015-06-26 12:30:00,29.82,29.82,29.76,29.77,34417.0,25.1891,25.1891,25.1384,25.1469,34417.0
2015-06-26 13:00:00,29.77,29.79,29.73,29.77,47183.0,25.1469,25.1638,25.1131,25.1469,47183.0
2015-06-26 13:30:00,29.76,29.8,29.76,29.8,46188.0,25.1384,25.1722,25.1384,25.1722,46188.0
2015-06-26 14:00:00,29.8,29.87,29.79,29.86,74839.0,25.1722,25.2314,25.1638,25.2229,74839.0
2015-06-26 14:30:00,29.85,29.88,29.8,29.8,47060.0,25.2145,25.2398,25.1722,25.1722,47060.0
2015-06-26 15:00:00,29.81,29.84,29.77,29.78,71431.0,25.1807,25.206,25.1469,25.1553,71431.0
2015-06-26 15:30:00,29.78,29.79,29.65,29.71,311408.0,25.1553,25.1638,25.0455,25.0962,311408.0
2015-06-29 09:30:00,29.45,29.67,29.25,29.5,88205.0,24.8766,25.0624,24.7076,24.9188,88205.0
2015-06-29 10:00:00,29.5,29.61,29.5,29.53,23499.0,24.9188,25.0117,24.9188,24.9442,23499.0
2015-06-29 10:30:00,29.54,29.54,29.43,29.43,65133.0,24.9526,24.9526,24.8597,24.8597,65133.0
2015-06-29 11:00:00,29.41,29.42,29.37,29.39,27124.0,24.8428,24.8512,24.809,24.8259,27124.0
2015-06-29 11:30:00,29.39,29.46,29.35,29.45,22832.0,24.8259,24.885,24.7921,24.8766,22832.0
2015-06-29 12:00:00,29.46,29.47,29.39,29.41,14992.0,24.885,24.8935,24.8259,24.8428,14992.0
2015-06-29 12:30:00,29.41,29.42,29.39,29.41,16487.0,24.8428,24.8512,24.8259,24.8428,16487.0
2015-06-29 13:00:00,29.41,29.42,29.38,29.39,16477.0,24.8428,24.8512,24.8174,24.8259,16477.0
2015-06-29 13:30:00,29.4,29.42,29.35,29.37,28176.0,24.8343,24.8512,24.7921,24.809,28176.0
2015-06-29 14:00:00,29.37,29.37,29.27,29.3,32156.0,24.809,24.809,24.7245,24.7499,32156.0
2015-06-29 14:30:00,29.3,29.33,29.22,29.28,34116.0,24.7499,24.7752,24.6823,24.733,34116.0
2015-06-29 15:00:00,29.29,29.3,29.21,29.21,37628.0,24.7414,24.7499,24.6738,24.6738,37628.0
2015-06-29 15:30:00,29.22,29.24,29.03,29.09,174317.0,24.6823,24.6992,24.5218,24.5725,174317.0
2015-06-30 09:30:00,29.31,29.43,29.2,29.26,179032.0,24.7583,24.8597,24.6654,24.7161,179032.0
2015-06-30 10:00:00,29.27,29.32,29.18,29.32,98722.0,24.7245,24.7668,24.6485,24.7668,98722.0
2015-06-30 10:30:00,29.32,29.32,29.18,29.26,66511.0,24.7668,24.7668,24.6485,24.7161,66511.0
2015-06-30 11:00:00,29.27,29.35,29.25,29.35,61446.0,24.7245,24.7921,24.7076,24.7921,61446.0
2015-06-30 11:30:00,29.34,29.34,29.28,29.29,67931.0,24.7837,24.7837,24.733,24.7414,67931.0
2015-06-30 12:00:00,29.29,29.35,29.28,29.29,42150.0,24.7414,24.7921,24.733,24.7414,42150.0
2015-06-30 12:30:00,29.29,29.35,29.25,29.34,35365.0,24.7414,24.7921,24.7076,24.7837,35365.0
2015-06-30 13:00:00,29.35,29.45,29.34,29.44,40075.0,24.7921,24.8766,24.7837,24.8681,40075.0
2015-06-30 13:30:00,29.44,29.6,29.43,29.56,39184.0,24.8681,25.0033,24.8597,24.9695,39184.0
2015-06-30 14:00:00,29.55,29.57,29.46,29.46,49816.0,24.961,24.9779,24.885,24.885,49816.0
2015-06-30 14:30:00,29.46,29.51,29.44,29.48,44497.0,24.885,24.9273,24.8681,24.9019,44497.0
2015-06-30 15:00:00,29.48,29.51,29.46,29.49,60511.0,24.9019,24.9273,24.885,24.9104,60511.0
2015-06-30 15:30:00,29.49,29.53,29.41,29.44,244521.0,24.9104,24.9442,24.8428,24.8681,244521.0
2015-07-01 09:30:00,29.72,29.82,29.42,29.48,44976.0,25.1046,25.1891,24.8512,24.9019,44976.0
2015-07-01 10:00:00,29.47,29.58,29.44,29.57,120651.0,24.8935,24.9864,24.8681,24.9779,120651.0
2015-07-01 10:30:00,29.58,29.58,29.4,29.42,81843.0,24.9864,24.9864,24.8343,24.8512,81843.0
2015-07-01 11:00:00,29.42,29.48,29.4,29.43,78043.0,24.8512,24.9019,24.8343,24.8597,78043.0
2015-07-01 11:30:00,29.43,29.5,29.43,29.49,46407.0,24.8597,24.9188,24.8597,24.9104,46407.0
2015-07-01 12:00:00,29.49,29.52,29.43,29.46,78716.0,24.9104,24.9357,24.8597,24.885,78716.0
2015-07-01 12:30:00,29.47,29.47,29.41,29.41,40605.0,24.8935,24.8935,24.8428,24.8428,40605.0
2015-07-01 13:00:00,29.41,29.47,29.38,29.46,36060.0,24.8428,24.8935,24.8174,24.885,36060.0
2015-07-01 13:30:00,29.47,29.55,29.47,29.5,42722.0,24.8935,24.961,24.8935,24.9188,42722.0
2015-07-01 14:00:00,29.51,29.52,29.47,29.5,37725.0,24.9273,24.9357,24.8935,24.9188,37725.0
2015-07-01 14:30:00,29.5,29.52,29.47,29.48,41080.0,24.9188,24.9357,24.8935,24.9019,41080.0
2015-07-01 15:00:00,29.48,29.51,29.47,29.5,89769.0,24.9019,24.9273,24.8935,24.9188,89769.0
2015-07-01 15:30:00,29.5,29.52,29.47,29.48,186667.0,24.9188,24.9357,24.8935,24.9019,186667.0
2015-07-02 09:30:00,29.47,29.57,29.35,29.37,35727.0,24.8935,24.9779,24.7921,24.809,35727.0
2015-07-02 10:00:00,29.35,29.35,29.23,29.24,41133.0,24.7921,24.7921,24.6907,24.6992,41133.0
2015-07-02 10:30:00,29.23,29.23,29.18,29.2,35676.0,24.6907,24.6907,24.6485,24.6654,35676.0
2015-07-02 11:00:00,29.21,29.21,29.07,29.12,35139.0,24.6738,24.6738,24.5556,24.5978,35139.0
2015-07-02 11:30:00,29.12,29.14,29.06,29.07,34330.0,24.5978,24.6147,24.5471,24.5556,34330.0
2015-07-02 12:00:00,29.07,29.08,29.0,29.02,42085.0,24.5556,24.564,24.4965,24.5134,42085.0
2015-07-02 12:30:00,29.03,29.08,29.0,29.07,39622.0,24.5218,24.564,24.4965,24.5556,39622.0
2015-07-02 13:00:00,29.07,29.07,29.03,29.04,22283.0,24.5556,24.5556,24.5218,24.5302,22283.0
2015-07-02 13:30:00,29.04,29.06,28.98,28.98,39257.0,24.5302,24.5471,24.4796,24.4796,39257.0
2015-07-02 14:00:00,28.97,29.05,28.94,29.04,35735.0,24.4711,24.5387,24.4458,24.5302,35735.0
2015-07-02 14:30:00,29.03,29.12,29.02,29.11,36638.0,24.5218,24.5978,24.5134,24.5894,36638.0
2015-07-02 15:00:00,29.11,29.21,29.1,29.19,64227.0,24.5894,24.6738,24.5809,24.657,64227.0
2015-07-02 15:30:00,29.18,29.22,29.11,29.18,173540.0,24.6485,24.6823,24.5894,24.6485,173540.0
2015-07-06 09:30:00,28.97,29.24,28.9,29.17,105938.0,24.4711,24.6992,24.412,24.6401,105938.0
2015-07-06 10:00:00,29.16,29.31,29.13,29.22,62193.0,24.6316,24.7583,24.6063,24.6823,62193.0
2015-07-06 10:30:00,29.22,29.26,29.18,29.21,185558.0,24.6823,24.7161,24.6485,24.6738,185558.0
2015-07-06 11:00:00,29.21,29.21,29.12,29.12,51514.0,24.6738,24.6738,24.5978,24.5978,51514.0
2015-07-06 11:30:00,29.12,29.21,29.1,29.2,43335.0,24.5978,24.6738,24.5809,24.6654,43335.0
2015-07-06 12:00:00,29.2,29.22,29.19,29.2,29858.0,24.6654,24.6823,24.657,24.6654,29858.0
2015-07-06 12:30:00,29.21,29.22,29.16,29.17,40880.0,24.6738,24.6823,24.6316,24.6401,40880.0
2015-07-06 13:00:00,29.18,29.19,29.1,29.13,26595.0,24.6485,24.657,24.5809,24.6063,26595.0
2015-07-06 13:30:00,29.13,29.14,29.07,29.11,35359.0,24.6063,24.6147,24.5556,24.5894,35359.0
2015-07-06 14:00:00,29.1,29.11,29.02,29.03,84460.0,24.5809,24.5894,24.5134,24.5218,84460.0
2015-07-06 14:30:00,29.03,29.03,28.98,28.99,100777.0,24.5218,24.5218,24.4796,24.488,100777.0
2015-07-06 15:00:00,29.0,29.02,28.98,29.01,139606.0,24.4965,24.5134,24.4796,24.5049,139606.0
2015-07-06 15:30:00,29.01,29.1,28.99,29.06,332800.0,24.5049,24.5809,24.488,24.5471,332800.0
2015-07-07 09:30:00,29.06,29.19,29.0,29.08,44909.0,24.5471,24.657,24.4965,24.564,44909.0
2015-07-07 10:00:00,29.08,29.08,28.92,28.94,60369.0,24.564,24.564,24.4289,24.4458,60369.0
2015-07-07 10:30:00,28.93,28.93,28.65,28.8,71668.0,24.4373,24.4373,24.2008,24.3275,71668.0
2015-07-07 11:00:00,28.8,28.85,28.72,28.74,36247.0,24.3275,24.3698,24.2599,24.2768,36247.0
2015-07-07 11:30:00,28.74,28.82,28.69,28.8,68991.0,24.2768,24.3444,24.2346,24.3275,68991.0
2015-07-07 12:00:00,28.8,28.81,28.74,28.78,29502.0,24.3275,24.336,24.2768,24.3106,29502.0
2015-07-07 12:30:00,28.78,28.95,28.76,28.91,60769.0,24.3106,24.4542,24.2937,24.4204,60769.0
2015-07-07 13:00:00,28.91,28.93,28.85,28.9,59701.0,24.4204,24.4373,24.3698,24.412,59701.0
2015-07-07 13:30:00,28.9,28.91,28.85,28.88,50963.0,24.412,24.4204,24.3698,24.3951,50963.0
2015-07-07 14:00:00,28.88,28.9,28.81,28.84,45461.0,24.3951,24.412,24.336,24.3613,45461.0
2015-07-07 14:30:00,28.84,29.01,28.84,29.0,80233.0,24.3613,24.5049,24.3613,24.4965,80233.0
2015-07-07 15:00:00,29.0,29.05,28.96,29.0,148372.0,24.4965,24.5387,24.4627,24.4965,148372.0
2015-07-07 15:30:00,29.0,29.05,28.96,29.0,422559.0,24.4965,24.5387,24.4627,24.4965,422559.0
2015-07-08 09:30:00,28.76,28.88,28.67,28.87,63347.0,24.2937,24.3951,24.2177,24.3866,63347.0
2015-07-08 10:00:00,28.87,28.92,28.71,28.78,124595.0,24.3866,24.4289,24.2515,24.3106,124595.0
2015-07-08 10:30:00,28.78,28.95,28.76,28.93,37406.0,24.3106,24.4542,24.2937,24.4373,37406.0
2015-07-08 11:00:00,28.93,28.95,28.84,28.86,34131.0,24.4373,24.4542,24.3613,24.3782,34131.0
2015-07-08 11:30:00,28.87,28.91,28.82,28.83,45201.0,24.3866,24.4204,24.3444,24.3529,45201.0
2015-07-08 12:00:00,28.83,28.84,28.74,28.79,37934.0,24.3529,24.3613,24.2768,24.3191,37934.0
2015-07-08 12:30:00,28.78,28.8,28.72,28.8,53312.0,24.3106,24.3275,24.2599,24.3275,53312.0
2015-07-08 13:00:00,28.79,28.81,28.75,28.76,61294.0,24.3191,24.336,24.2853,24.2937,61294.0
2015-07-08 13:30:00,28.76,28.81,28.75,28.8,52400.0,24.2937,24.336,24.2853,24.3275,52400.0
2015-07-08 14:00:00,28.81,28.81,28.74,28.77,29088.0,24.336,24.336,24.2768,24.3022,29088.0
2015-07-08 14:30:00,28.75,28.77,28.65,28.68,32125.0,24.2853,24.3022,24.2008,24.2262,32125.0
2015-07-08 15:00:00,28.68,28.78,28.68,28.77,104503.0,24.2262,24.3106,24.2262,24.3022,104503.0
2015-07-08 15:30:00,28.76,28.81,28.75,28.78,178195.0,24.2937,24.336,24.2853,24.3106,178195.0
2015-07-09 09:30:00,29.11,29.15,28.98,29.05,33309.0,24.5894,24.6232,24.4796,24.5387,33309.0
2015-07-09 10:00:00,29.05,29.07,28.97,28.97,22610.0,24.5387,24.5556,24.4711,24.4711,22610.0
2015-07-09 10:30:00,28.97,28.99,28.94,28.99,27076.0,24.4711,24.488,24.4458,24.488,27076.0
2015-07-09 11:00:00,28.98,29.07,28.98,29.02,95410.0,24.4796,24.5556,24.4796,24.5134,95410.0
2015-07-09 11:30:00,29.01,29.02,28.95,28.95,15620.0,24.5049,24.5134,24.4542,24.4542,15620.0
2015-07-09 12:00:00,28.94,28.95,28.78,28.8,94883.0,24.4458,24.4542,24.3106,24.3275,94883.0
2015-07-09 12:30:00,28.8,28.8,28.72,28.75,26022.0,24.3275,24.3275,24.2599,24.2853,26022.0
2015-07-09 13:00:00,28.75,28.85,28.75,28.83,23227.0,24.2853,24.3698,24.2853,24.3529,23227.0
2015-07-09 13:30:00,28.82,28.86,28.81,28.85,20886.0,24.3444,24.3782,24.336,24.3698,20886.0
2015-07-09 14:00:00,28.84,28.85,28.81,28.82,23000.0,24.3613,24.3698,24.336,24.3444,23000.0
2015-07-09 14:30:00,28.82,28.85,28.8,28.83,24910.0,24.3444,24.3698,24.3275,24.3529,24910.0
2015-07-09 15:00:00,28.83,28.89,28.82,28.87,26494.0,24.3529,24.4035,24.3444,24.3866,26494.0
2015-07-09 15:30:00,28.87,28.88,28.8,28.8,162886.0,24.3866,24.3951,24.3275,24.3275,162886.0
2015-07-10 09:30:00,29.0,29.1,28.97,29.0,54552.0,24.4965,24.5809,24.4711,24.4965,54552.0
2015-07-10 10:00:00,28.99,29.01,28.95,29.01,40436.0,24.488,24.5049,24.4542,24.5049,40436.0
2015-07-10 10:30:00,29.01,29.01,28.97,28.99,33506.0,24.5049,24.5049,24.4711,24.488,33506.0
2015-07-10 11:00:00,29.0,29.14,29.0,29.11,46546.0,24.4965,24.6147,24.4965,24.5894,46546.0
2015-07-10 11:30:00,29.11,29.15,29.08,29.09,98371.0,24.5894,24.6232,24.564,24.5725,98371.0
2015-07-10 12:00:00,29.09,29.11,29.05,29.07,39496.0,24.5725,24.5894,24.5387,24.5556,39496.0
2015-07-10 12:30:00,29.07,29.07,28.99,29.07,39097.0,24.5556,24.5556,24.488,24.5556,39097.0
2015-07-10 13:00:00,29.08,29.12,29.05,29.12,22403.0,24.564,24.5978,24.5387,24.5978,22403.0
2015-07-10 13:30:00,29.12,29.12,29.04,29.08,51383.0,24.5978,24.5978,24.5302,24.564,51383.0
2015-07-10 14:00:00,29.09,29.13,29.06,29.08,45377.0,24.5725,24.6063,24.5471,24.564,45377.0
2015-07-10 14:30:00,29.07,29.15,29.05,29.15,54173.0,24.5556,24.6232,24.5387,24.6232,54173.0
2015-07-10 15:00:00,29.15,29.16,29.11,29.15,51390.0,24.6232,24.6316,24.5894,24.6232,51390.0
2015-07-10 15:30:00,29.15,29.16,29.11,29.12,157693.0,24.6232,24.6316,24.5894,24.5978,157693.0
2015-07-13 09:30:00,29.35,29.56,29.34,29.51,49918.0,24.7921,24.9695,24.7837,24.9273,49918.0
2015-07-13 10:00:00,29.51,29.57,29.47,29.48,29094.0,24.9273,24.9779,24.8935,24.9019,29094.0
2015-07-13 10:30:00,29.46,29.5,29.46,29.49,47751.0,24.885,24.9188,24.885,24.9104,47751.0
2015-07-13 11:00:00,29.49,29.5,29.36,29.37,37465.0,24.9104,24.9188,24.8006,24.809,37465.0
2015-07-13 11:30:00,29.38,29.45,29.38,29.45,21181.0,24.8174,24.8766,24.8174,24.8766,21181.0
2015-07-13 12:00:00,29.45,29.45,29.41,29.42,21469.0,24.8766,24.8766,24.8428,24.8512,21469.0
2015-07-13 12:30:00,29.43,29.43,29.37,29.41,21659.0,24.8597,24.8597,24.809,24.8428,21659.0
2015-07-13 13:00:00,29.42,29.44,29.4,29.41,21899.0,24.8512,24.8681,24.8343,24.8428,21899.0
2015-07-13 13:30:00,29.42,29.45,29.38,29.39,21681.0,24.8512,24.8766,24.8174,24.8259,21681.0
2015-07-13 14:00:00,29.39,29.46,29.38,29.41,32986.0,24.8259,24.885,24.8174,24.8428,32986.0
2015-07-13 14:30:00,29.41,29.48,29.41,29.46,41144.0,24.8428,24.9019,24.8428,24.885,41144.0
2015-07-13 15:00:00,29.46,29.51,29.44,29.51,74566.0,24.885,24.9273,24.8681,24.9273,74566.0
2015-07-13 15:30:00,29.5,29.56,29.46,29.49,265726.0,24.9188,24.9695,24.885,24.9104,265726.0
2015-07-14 09:30:00,29.51,29.65,29.49,29.59,19372.0,24.9273,25.0455,24.9104,24.9948,19372.0
2015-07-14 10:00:00,29.58,29.65,29.58,29.6,17690.0,24.9864,25.0455,24.9864,25.0033,17690.0
2015-07-14 10:30:00,29.6,29.61,29.53,29.54,30601.0,25.0033,25.0117,24.9442,24.9526,30601.0
2015-07-14 11:00:00,29.55,29.65,29.53,29.64,25935.0,24.961,25.0455,24.9442,25.0371,25935.0
2015-07-14 11:30:00,29.64,29.67,29.62,29.64,15831.0,25.0371,25.0624,25.0202,25.0371,15831.0
2015-07-14 12:00:00,29.63,29.68,29.62,29.66,17486.0,25.0286,25.0709,25.0202,25.054,17486.0
2015-07-14 12:30:00,29.66,29.67,29.63,29.65,18774.0,25.054,25.0624,25.0286,25.0455,18774.0
2015-07-14 13:00:00,29.65,29.68,29.65,29.66,17394.0,25.0455,25.0709,25.0455,25.054,17394.0
2015-07-14 13:30:00,29.66,29.69,29.65,29.66,18114.0,25.054,25.0793,25.0455,25.054,18114.0
2015-07-14 14:00:00,29.66,29.67,29.62,29.63,27893.0,25.054,25.0624,25.0202,25.0286,27893.0
2015-07-14 14:30:00,29.63,29.69,29.63,29.69,23576.0,25.0286,25.0793,25.0286,25.0793,23576.0
2015-07-14 15:00:00,29.69,29.7,29.66,29.7,41628.0,25.0793,25.0878,25.054,25.0878,41628.0
2015-07-14 15:30:00,29.69,29.7,29.66,29.67,121082.0,25.0793,25.0878,25.054,25.0624,121082.0
2015-07-15 09:30:00,29.73,29.75,29.6,29.62,43108.0,25.1131,25.13,25.0033,25.0202,43108.0
2015-07-15 10:00:00,29.63,29.71,29.58,29.69,50353.0,25.0286,25.0962,24.9864,25.0793,50353.0
2015-07-15 10:30:00,29.7,29.73,29.66,29.71,36554.0,25.0878,25.1131,25.054,25.0962,36554.0
2015-07-15 11:00:00,29.72,29.75,29.69,29.69,28006.0,25.1046,25.13,25.0793,25.0793,28006.0
2015-07-15 11:30:00,29.68,29.7,29.67,29.67,23432.0,25.0709,25.0878,25.0624,25.0624,23432.0
2015-07-15 12:00:00,29.67,29.68,29.58,29.61,28275.0,25.0624,25.0709,24.9864,25.0117,28275.0
2015-07-15 12:30:00,29.61,29.64,29.61,29.63,26857.0,25.0117,25.0371,25.0117,25.0286,26857.0
2015-07-15 13:00:00,29.64,29.65,29.62,29.63,21536.0,25.0371,25.0455,25.0202,25.0286,21536.0
2015-07-15 13:30:00,29.63,29.67,29.61,29.64,26027.0,25.0286,25.0624,25.0117,25.0371,26027.0
2015-07-15 14:00:00,29.64,29.65,29.62,29.64,22204.0,25.0371,25.0455,25.0202,25.0371,22204.0
2015-07-15 14:30:00,29.64,29.65,29.56,29.57,27602.0,25.0371,25.0455,24.9695,24.9779,27602.0
2015-07-15 15:00:00,29.57,29.61,29.56,29.6,35399.0,24.9779,25.0117,24.9695,25.0033,35399.0
2015-07-15 15:30:00,29.6,29.6,29.5,29.53,157774.0,25.0033,25.0033,24.9188,24.9442,157774.0
2015-07-16 09:30:00,29.67,29.82,29.6,29.71,36961.0,25.0624,25.1891,25.0033,25.0962,36961.0
2015-07-16 10:00:00,29.76,29.76,29.62,29.66,51802.0,25.1384,25.1384,25.0202,25.054,51802.0
2015-07-16 10:30:00,29.66,29.73,29.66,29.73,19303.0,25.054,25.1131,25.054,25.1131,19303.0
2015-07-16 11:00:00,29.72,29.72,29.67,29.69,19704.0,25.1046,25.1046,25.0624,25.0793,19704.0
2015-07-16 11:30:00,29.69,29.73,29.68,29.71,19412.0,25.0793,25.1131,25.0709,25.0962,19412.0
2015-07-16 12:00:00,29.71,29.72,29.68,29.68,28162.0,25.0962,25.1046,25.0709,25.0709,28162.0
2015-07-16 12:30:00,29.69,29.69,29.64,29.64,24138.0,25.0793,25.0793,25.0371,25.0371,24138.0
2015-07-16 13:00:00,29.65,29.66,29.6,29.66,38128.0,25.0455,25.054,25.0033,25.054,38128.0
2015-07-16 13:30:00,29.66,29.69,29.65,29.67,21751.0,25.054,25.0793,25.0455,25.0624,21751.0
2015-07-16 14:00:00,29.67,29.67,29.63,29.64,55705.0,25.0624,25.0624,25.0286,25.0371,55705.0
2015-07-16 14:30:00,29.65,29.66,29.62,29.62,50406.0,25.0455,25.054,25.0202,25.0202,50406.0
2015-07-16 15:00:00,29.63,29.67,29.6,29.66,59915.0,25.0286,25.0624,25.0033,25.054,59915.0
2015-07-16 15:30:00,29.66,29.7,29.64,29.66,122044.0,25.054,25.0878,25.0371,25.054,122044.0
2015-07-17 09:30:00,29.73,29.73,29.6,29.62,27736.0,25.1131,25.1131,25.0033,25.0202,27736.0
2015-07-17 10:00:00,29.62,29.65,29.53,29.58,25315.0,25.0202,25.0455,24.9442,24.9864,25315.0
2015-07-17 10:30:00,29.57,29.6,29.52,29.6,25730.0,24.9779,25.0033,24.9357,25.0033,25730.0
2015-07-17 11:00:00,29.6,29.66,29.59,29.64,32327.0,25.0033,25.054,24.9948,25.0371,32327.0
2015-07-17 11:30:00,29.65,29.65,29.56,29.57,21789.0,25.0455,25.0455,24.9695,24.9779,21789.0
2015-07-17 12:00:00,29.58,29.58,29.51,29.53,14762.0,24.9864,24.9864,24.9273,24.9442,14762.0
2015-07-17 12:30:00,29.52,29.52,29.47,29.49,14777.0,24.9357,24.9357,24.8935,24.9104,14777.0
2015-07-17 13:00:00,29.5,29.51,29.49,29.49,12870.0,24.9188,24.9273,24.9104,24.9104,12870.0
2015-07-17 13:30:00,29.49,29.49,29.45,29.47,20881.0,24.9104,24.9104,24.8766,24.8935,20881.0
2015-07-17 14:00:00,29.47,29.53,29.46,29.52,25039.0,24.8935,24.9442,24.885,24.9357,25039.0
2015-07-17 14:30:00,29.52,29.55,29.49,29.52,27300.0,24.9357,24.961,24.9104,24.9357,27300.0
2015-07-17 15:00:00,29.52,29.53,29.49,29.52,34507.0,24.9357,24.9442,24.9104,24.9357,34507.0
2015-07-17 15:30:00,29.53,29.59,29.52,29.56,76829.0,24.9442,24.9948,24.9357,24.9695,76829.0
2015-07-20 09:30:00,29.63,29.69,29.47,29.66,29029.0,25.0286,25.0793,24.8935,25.054,29029.0
2015-07-20 10:00:00,29.66,29.67,29.56,29.6,52240.0,25.054,25.0624,24.9695,25.0033,52240.0
2015-07-20 10:30:00,29.6,29.6,29.54,29.56,36671.0,25.0033,25.0033,24.9526,24.9695,36671.0
2015-07-20 11:00:00,29.55,29.6,29.54,29.57,33149.0,24.961,25.0033,24.9526,24.9779,33149.0
2015-07-20 11:30:00,29.58,29.59,29.54,29.59,37503.0,24.9864,24.9948,24.9526,24.9948,37503.0
2015-07-20 12:00:00,29.6,29.67,29.59,29.62,20822.0,25.0033,25.0624,24.9948,25.0202,20822.0
2015-07-20 12:30:00,29.62,29.67,29.59,29.6,31066.0,25.0202,25.0624,24.9948,25.0033,31066.0
2015-07-20 13:00:00,29.61,29.62,29.56,29.57,35762.0,25.0117,25.0202,24.9695,24.9779,35762.0
2015-07-20 13:30:00,29.57,29.58,29.52,29.53,44741.0,24.9779,24.9864,24.9357,24.9442,44741.0
2015-07-20 14:00:00,29.53,29.54,29.51,29.52,56914.0,24.9442,24.9526,24.9273,24.9357,56914.0
2015-07-20 14:30:00,29.53,29.57,29.52,29.55,34870.0,24.9442,24.9779,24.9357,24.961,34870.0
2015-07-20 15:00:00,29.55,29.61,29.55,29.59,37144.0,24.961,25.0117,24.961,24.9948,37144.0
2015-07-20 15:30:00,29.6,29.6,29.51,29.52,211475.0,25.0033,25.0033,24.9273,24.9357,211475.0
2015-07-21 09:30:00,29.56,29.62,29.51,29.54,42533.0,24.9695,25.0202,24.9273,24.9526,42533.0
2015-07-21 10:00:00,29.54,29.58,29.45,29.48,77637.0,24.9526,24.9864,24.8766,24.9019,77637.0
2015-07-21 10:30:00,29.48,29.49,29.36,29.4,105831.0,24.9019,24.9104,24.8006,24.8343,105831.0
2015-07-21 11:00:00,29.4,29.41,29.29,29.36,21450.0,24.8343,24.8428,24.7414,24.8006,21450.0
2015-07-21 11:30:00,29.36,29.42,29.34,29.38,39052.0,24.8006,24.8512,24.7837,24.8174,39052.0
2015-07-21 12:00:00,29.38,29.42,29.38,29.42,10921.0,24.8174,24.8512,24.8174,24.8512,10921.0
2015-07-21 12:30:00,29.44,29.46,29.35,29.38,14046.0,24.8681,24.885,24.7921,24.8174,14046.0
2015-07-21 13:00:00,29.39,29.44,29.38,29.4,20679.0,24.8259,24.8681,24.8174,24.8343,20679.0
2015-07-21 13:30:00,29.39,29.43,29.38,29.42,15325.0,24.8259,24.8597,24.8174,24.8512,15325.0
2015-07-21 14:00:00,29.41,29.43,29.33,29.43,18828.0,24.8428,24.8597,24.7752,24.8597,18828.0
2015-07-21 14:30:00,29.43,29.49,29.42,29.46,30036.0,24.8597,24.9104,24.8512,24.885,30036.0
2015-07-21 15:00:00,29.46,29.46,29.41,29.43,32280.0,24.885,24.885,24.8428,24.8597,32280.0
2015-07-21 15:30:00,29.43,29.51,29.4,29.42,197400.0,24.8597,24.9273,24.8343,24.8512,197400.0
2015-07-22 09:30:00,29.3,29.64,29.3,29.63,23722.0,24.7499,25.0371,24.7499,25.0286,23722.0
2015-07-22 10:00:00,29.63,29.7,29.57,29.58,32677.0,25.0286,25.0878,24.9779,24.9864,32677.0
2015-07-22 10:30:00,29.57,29.62,29.56,29.59,24044.0,24.9779,25.0202,24.9695,24.9948,24044.0
2015-07-22 11:00:00,29.58,29.6,29.54,29.6,19011.0,24.9864,25.0033,24.9526,25.0033,19011.0
2015-07-22 11:30:00,29.6,29.61,29.58,29.6,25267.0,25.0033,25.0117,24.9864,25.0033,25267.0
2015-07-22 12:00:00,29.6,29.65,29.57,29.64,37843.0,25.0033,25.0455,24.9779,25.0371,37843.0
2015-07-22 12:30:00,29.65,29.66,29.62,29.66,29169.0,25.0455,25.054,25.0202,25.054,29169.0
2015-07-22 13:00:00,29.67,29.7,29.66,29.68,42682.0,25.0624,25.0878,25.054,25.0709,42682.0
2015-07-22 13:30:00,29.69,29.69,29.59,29.6,33644.0,25.0793,25.0793,24.9948,25.0033,33644.0
2015-07-22 14:00:00,29.6,29.64,29.59,29.64,18168.0,25.0033,25.0371,24.9948,25.0371,18168.0
2015-07-22 14:30:00,29.64,29.71,29.63,29.68,56127.0,25.0371,25.0962,25.0286,25.0709,56127.0
2015-07-22 15:00:00,29.69,29.7,29.65,29.68,30318.0,25.0793,25.0878,25.0455,25.0709,30318.0
2015-07-22 15:30:00,29.68,29.71,29.66,29.7,125373.0,25.0709,25.0962,25.054,25.0878,125373.0
2015-07-23 09:30:00,29.76,29.79,29.62,29.7,29647.0,25.1384,25.1638,25.0202,25.0878,29647.0
2015-07-23 10:00:00,29.68,29.8,29.68,29.8,23143.0,25.0709,25.1722,25.0709,25.1722,23143.0
2015-07-23 10:30:00,29.81,29.88,29.79,29.87,31520.0,25.1807,25.2398,25.1638,25.2314,31520.0
2015-07-23 11:00:00,29.88,29.93,29.87,29.88,66790.0,25.2398,25.282,25.2314,25.2398,66790.0
2015-07-23 11:30:00,29.88,29.88,29.7,29.71,42196.0,25.2398,25.2398,25.0878,25.0962,42196.0
2015-07-23 12:00:00,29.71,29.71,29.52,29.52,19621.0,25.0962,25.0962,24.9357,24.9357,19621.0
2015-07-23 12:30:00,29.52,29.6,29.51,29.6,23938.0,24.9357,25.0033,24.9273,25.0033,23938.0
2015-07-23 13:00:00,29.59,29.62,29.56,29.59,16394.0,24.9948,25.0202,24.9695,24.9948,16394.0
2015-07-23 13:30:00,29.59,29.61,29.51,29.6,25157.0,24.9948,25.0117,24.9273,25.0033,25157.0
2015-07-23 14:00:00,29.61,29.63,29.5,29.51,17172.0,25.0117,25.0286,24.9188,24.9273,17172.0
2015-07-23 14:30:00,29.5,29.57,29.49,29.51,17547.0,24.9188,24.9779,24.9104,24.9273,17547.0
2015-07-23 15:00:00,29.51,29.51,29.47,29.49,30428.0,24.9273,24.9273,24.8935,24.9104,30428.0
2015-07-23 15:30:00,29.49,29.57,29.48,29.52,75583.0,24.9104,24.9779,24.9019,24.9357,75583.0
2015-07-24 09:30:00,29.52,29.72,29.45,29.7,84314.0,24.9357,25.1046,24.8766,25.0878,84314.0
2015-07-24 10:00:00,29.7,29.71,29.59,29.62,49948.0,25.0878,25.0962,24.9948,25.0202,49948.0
2015-07-24 10:30:00,29.62,29.66,29.58,29.64,53887.0,25.0202,25.054,24.9864,25.0371,53887.0
2015-07-24 11:00:00,29.64,29.66,29.58,29.59,75833.0,25.0371,25.054,24.9864,24.9948,75833.0
2015-07-24 11:30:00,29.59,29.61,29.54,29.57,65894.0,24.9948,25.0117,24.9526,24.9779,65894.0
2015-07-24 12:00:00,29.58,29.6,29.55,29.55,36008.0,24.9864,25.0033,24.961,24.961,36008.0
2015-07-24 12:30:00,29.56,29.62,29.55,29.58,73701.0,24.9695,25.0202,24.961,24.9864,73701.0
2015-07-24 13:00:00,29.58,29.59,29.53,29.54,90530.0,24.9864,24.9948,24.9442,24.9526,90530.0
2015-07-24 13:30:00,29.54,29.56,29.52,29.52,77357.0,24.9526,24.9695,24.9357,24.9357,77357.0
2015-07-24 14:00:00,29.52,29.52,29.34,29.42,38725.0,24.9357,24.9357,24.7837,24.8512,38725.0
2015-07-24 14:30:00,29.42,29.43,29.38,29.39,28616.0,24.8512,24.8597,24.8174,24.8259,28616.0
2015-07-24 15:00:00,29.39,29.42,29.37,29.38,54083.0,24.8259,24.8512,24.809,24.8174,54083.0
2015-07-24 15:30:00,29.39,29.4,29.33,29.33,128006.0,24.8259,24.8343,24.7752,24.7752,128006.0
2015-07-27 09:30:00,29.36,29.39,29.15,29.23,53404.0,24.8006,24.8259,24.6232,24.6907,53404.0
2015-07-27 10:00:00,29.22,29.24,29.14,29.15,44717.0,24.6823,24.6992,24.6147,24.6232,44717.0
2015-07-27 10:30:00,29.14,29.25,29.12,29.25,55169.0,24.6147,24.7076,24.5978,24.7076,55169.0
2015-07-27 11:00:00,29.25,29.29,29.15,29.18,41994.0,24.7076,24.7414,24.6232,24.6485,41994.0
2015-07-27 11:30:00,29.17,29.2,29.13,29.19,19626.0,24.6401,24.6654,24.6063,24.657,19626.0
2015-07-27 12:00:00,29.19,29.19,29.12,29.13,18672.0,24.657,24.657,24.5978,24.6063,18672.0
2015-07-27 12:30:00,29.13,29.16,29.09,29.1,15721.0,24.6063,24.6316,24.5725,24.5809,15721.0
2015-07-27 13:00:00,29.1,29.12,29.07,29.09,45634.0,24.5809,24.5978,24.5556,24.5725,45634.0
2015-07-27 13:30:00,29.1,29.1,29.04,29.05,50549.0,24.5809,24.5809,24.5302,24.5387,50549.0
2015-07-27 14:00:00,29.05,29.06,29.03,29.05,127197.0,24.5387,24.5471,24.5218,24.5387,127197.0
2015-07-27 14:30:00,29.05,29.05,28.99,29.02,123464.0,24.5387,24.5387,24.488,24.5134,123464.0
2015-07-27 15:00:00,29.02,29.02,28.97,29.02,152096.0,24.5134,24.5134,24.4711,24.5134,152096.0
2015-07-27 15:30:00,29.01,29.12,29.0,29.09,345196.0,24.5049,24.5978,24.4965,24.5725,345196.0
2015-07-28 09:30:00,29.15,29.19,28.94,29.07,62346.0,24.6232,24.657,24.4458,24.5556,62346.0
2015-07-28 10:00:00,29.08,29.14,28.97,29.01,49129.0,24.564,24.6147,24.4711,24.5049,49129.0
2015-07-28 10:30:00,29.01,29.22,29.01,29.21,41387.0,24.5049,24.6823,24.5049,24.6738,41387.0
2015-07-28 11:00:00,29.21,29.3,29.14,29.29,33003.0,24.6738,24.7499,24.6147,24.7414,33003.0
2015-07-28 11:30:00,29.29,29.36,29.26,29.3,30372.0,24.7414,24.8006,24.7161,24.7499,30372.0
2015-07-28 12:00:00,29.3,29.32,29.25,29.32,16683.0,24.7499,24.7668,24.7076,24.7668,16683.0
2015-07-28 12:30:00,29.33,29.37,29.31,29.37,32018.0,24.7752,24.809,24.7583,24.809,32018.0
2015-07-28 13:00:00,29.37,29.54,29.36,29.54,45752.0,24.809,24.9526,24.8006,24.9526,45752.0
2015-07-28 13:30:00,29.53,29.54,29.4,29.42,31946.0,24.9442,24.9526,24.8343,24.8512,31946.0
2015-07-28 14:00:00,29.41,29.41,29.34,29.38,52045.0,24.8428,24.8428,24.7837,24.8174,52045.0
2015-07-28 14:30:00,29.38,29.43,29.36,29.42,45308.0,24.8174,24.8597,24.8006,24.8512,45308.0
2015-07-28 15:00:00,29.43,29.43,29.34,29.34,43016.0,24.8597,24.8597,24.7837,24.7837,43016.0
2015-07-28 15:30:00,29.34,29.47,29.34,29.44,152430.0,24.7837,24.8935,24.7837,24.8681,152430.0
2015-07-29 09:30:00,29.4,29.61,29.38,29.44,33891.0,24.8343,25.0117,24.8174,24.8681,33891.0
2015-07-29 10:00:00,29.45,29.51,29.43,29.47,35596.0,24.8766,24.9273,24.8597,24.8935,35596.0
2015-07-29 10:30:00,29.48,29.58,29.42,29.51,32070.0,24.9019,24.9864,24.8512,24.9273,32070.0
2015-07-29 11:00:00,29.51,29.63,29.51,29.59,40510.0,24.9273,25.0286,24.9273,24.9948,40510.0
2015-07-29 11:30:00,29.58,29.74,29.57,29.62,36124.0,24.9864,25.1215,24.9779,25.0202,36124.0
2015-07-29 12:00:00,29.62,29.71,29.61,29.67,39907.0,25.0202,25.0962,25.0117,25.0624,39907.0
2015-07-29 12:30:00,29.67,29.7,29.57,29.57,45212.0,25.0624,25.0878,24.9779,24.9779,45212.0
2015-07-29 13:00:00,29.57,29.58,29.5,29.54,58477.0,24.9779,24.9864,24.9188,24.9526,58477.0
2015-07-29 13:30:00,29.54,29.57,29.51,29.53,28266.0,24.9526,24.9779,24.9273,24.9442,28266.0
2015-07-29 14:00:00,29.52,29.65,29.52,29.52,47725.0,24.9357,25.0455,24.9357,24.9357,47725.0
2015-07-29 14:30:00,29.51,29.65,29.51,29.63,38211.0,24.9273,25.0455,24.9273,25.0286,38211.0
2015-07-29 15:00:00,29.64,29.73,29.61,29.72,75186.0,25.0371,25.1131,25.0117,25.1046,75186.0
2015-07-29 15:30:00,29.72,29.83,29.71,29.75,200051.0,25.1046,25.1976,25.0962,25.13,200051.0
2015-07-30 09:30:00,29.85,30.1,29.55,29.7,151955.0,25.2145,25.4256,24.961,25.0878,151955.0
2015-07-30 10:00:00,29.7,29.98,29.67,29.94,120302.0,25.0878,25.3243,25.0624,25.2905,120302.0
2015-07-30 10:30:00,29.94,29.96,29.84,29.87,69183.0,25.2905,25.3074,25.206,25.2314,69183.0
2015-07-30 11:00:00,29.85,29.9,29.77,29.87,70651.0,25.2145,25.2567,25.1469,25.2314,70651.0
2015-07-30 11:30:00,29.86,29.93,29.85,29.88,54367.0,25.2229,25.282,25.2145,25.2398,54367.0
2015-07-30 12:00:00,29.89,29.93,29.85,29.86,41589.0,25.2482,25.282,25.2145,25.2229,41589.0
2015-07-30 12:30:00,29.86,29.87,29.79,29.85,48612.0,25.2229,25.2314,25.1638,25.2145,48612.0
2015-07-30 13:00:00,29.85,29.86,29.78,29.82,42918.0,25.2145,25.2229,25.1553,25.1891,42918.0
2015-07-30 13:30:00,29.82,29.83,29.71,29.72,59974.0,25.1891,25.1976,25.0962,25.1046,59974.0
2015-07-30 14:00:00,29.72,29.72,29.64,29.65,34355.0,25.1046,25.1046,25.0371,25.0455,34355.0
2015-07-30 14:30:00,29.66,29.71,29.62,29.65,38527.0,25.054,25.0962,25.0202,25.0455,38527.0
2015-07-30 15:00:00,29.66,29.8,29.66,29.8,68966.0,25.054,25.1722,25.054,25.1722,68966.0
2015-07-30 15:30:00,29.8,29.8,29.71,29.74,196395.0,25.1722,25.1722,25.0962,25.1215,196395.0
2015-07-31 09:30:00,29.93,30.09,29.76,30.05,51779.0,25.282,25.4172,25.1384,25.3834,51779.0
2015-07-31 10:00:00,30.06,30.34,30.04,30.34,145641.0,25.3918,25.6284,25.375,25.6284,145641.0
2015-07-31 10:30:00,30.34,30.75,30.31,30.63,147095.0,25.6284,25.9747,25.603,25.8733,147095.0
2015-07-31 11:00:00,30.65,30.78,30.64,30.77,72393.0,25.8902,26.0,25.8818,25.9916,72393.0
2015-07-31 11:30:00,30.76,30.91,30.71,30.72,133799.0,25.9831,26.1098,25.9409,25.9494,133799.0
2015-07-31 12:00:00,30.72,30.81,30.72,30.76,34376.0,25.9494,26.0254,25.9494,25.9831,34376.0
2015-07-31 12:30:00,30.77,30.77,30.59,30.63,53471.0,25.9916,25.9916,25.8395,25.8733,53471.0
2015-07-31 13:00:00,30.63,30.65,30.54,30.59,66542.0,25.8733,25.8902,25.7973,25.8395,66542.0
2015-07-31 13:30:00,30.59,30.59,30.52,30.53,39920.0,25.8395,25.8395,25.7804,25.7889,39920.0
2015-07-31 14:00:00,30.54,30.62,30.53,30.6,39985.0,25.7973,25.8649,25.7889,25.848,39985.0
2015-07-31 14:30:00,30.62,30.62,30.51,30.54,53397.0,25.8649,25.8649,25.772,25.7973,53397.0
2015-07-31 15:00:00,30.54,30.59,30.45,30.45,53187.0,25.7973,25.8395,25.7213,25.7213,53187.0
2015-07-31 15:30:00,30.45,30.56,30.45,30.53,125440.0,25.7213,25.8142,25.7213,25.7889,125440.0
2015-08-03 09:30:00,30.7,30.79,30.46,30.57,51521.0,25.9325,26.0085,25.7297,25.8226,51521.0
2015-08-03 10:00:00,30.57,30.61,30.5,30.55,40073.0,25.8226,25.8564,25.7635,25.8058,40073.0
2015-08-03 10:30:00,30.55,30.55,30.43,30.46,29088.0,25.8058,25.8058,25.7044,25.7297,29088.0
2015-08-03 11:00:00,30.45,30.49,30.43,30.48,32967.0,25.7213,25.7551,25.7044,25.7466,32967.0
2015-08-03 11:30:00,30.48,30.62,30.48,30.57,48965.0,25.7466,25.8649,25.7466,25.8226,48965.0
2015-08-03 12:00:00,30.58,30.61,30.53,30.53,35504.0,25.8311,25.8564,25.7889,25.7889,35504.0
2015-08-03 12:30:00,30.54,30.54,30.33,30.35,43465.0,25.7973,25.7973,25.6199,25.6368,43465.0
2015-08-03 13:00:00,30.35,30.36,30.31,30.36,35595.0,25.6368,25.6453,25.603,25.6453,35595.0
2015-08-03 13:30:00,30.36,30.45,30.35,30.44,31193.0,25.6453,25.7213,25.6368,25.7128,31193.0
2015-08-03 14:00:00,30.43,30.47,30.42,30.47,35193.0,25.7044,25.7382,25.6959,25.7382,35193.0
2015-08-03 14:30:00,30.48,30.54,30.47,30.51,41361.0,25.7466,25.7973,25.7382,25.772,41361.0
2015-08-03 15:00:00,30.52,30.61,30.51,30.61,65509.0,25.7804,25.8564,25.772,25.8564,65509.0
2015-08-03 15:30:00,30.61,30.72,30.61,30.66,179563.0,25.8564,25.9494,25.8564,25.8987,179563.0
2015-08-04 09:30:00,30.66,30.72,30.57,30.7,41394.0,25.8987,25.9494,25.8226,25.9325,41394.0
2015-08-04 10:00:00,30.68,30.72,30.66,30.69,28946.0,25.9156,25.9494,25.8987,25.924,28946.0
2015-08-04 10:30:00,30.69,30.71,30.65,30.66,26187.0,25.924,25.9409,25.8902,25.8987,26187.0
2015-08-04 11:00:00,30.65,30.71,30.61,30.71,41429.0,25.8902,25.9409,25.8564,25.9409,41429.0
2015-08-04 11:30:00,30.71,30.73,30.7,30.73,32391.0,25.9409,25.9578,25.9325,25.9578,32391.0
2015-08-04 12:00:00,30.72,30.8,30.72,30.78,45919.0,25.9494,26.0169,25.9494,26.0,45919.0
2015-08-04 12:30:00,30.78,30.94,30.78,30.81,101644.0,26.0,26.1352,26.0,26.0254,101644.0
2015-08-04 13:00:00,30.81,30.86,30.78,30.86,15116.0,26.0254,26.0676,26.0,26.0676,15116.0
2015-08-04 13:30:00,30.85,30.86,30.77,30.83,40633.0,26.0592,26.0676,25.9916,26.0423,40633.0
2015-08-04 14:00:00,30.82,30.83,30.75,30.79,30262.0,26.0338,26.0423,25.9747,26.0085,30262.0
2015-08-04 14:30:00,30.79,30.86,30.78,30.84,28542.0,26.0085,26.0676,26.0,26.0507,28542.0
2015-08-04 15:00:00,30.84,30.9,30.83,30.88,62972.0,26.0507,26.1014,26.0423,26.0845,62972.0
2015-08-04 15:30:00,30.88,30.9,30.84,30.87,150762.0,26.0845,26.1014,26.0507,26.0761,150762.0
2015-08-05 09:30:00,31.07,31.35,31.07,31.25,57523.0,26.245,26.4815,26.245,26.397,57523.0
2015-08-05 10:00:00,31.25,31.32,31.19,31.23,64715.0,26.397,26.4562,26.3464,26.3802,64715.0
2015-08-05 10:30:00,31.23,31.28,31.2,31.27,34928.0,26.3802,26.4224,26.3548,26.4139,34928.0
2015-08-05 11:00:00,31.26,31.3,31.17,31.2,47569.0,26.4055,26.4393,26.3295,26.3548,47569.0
2015-08-05 11:30:00,31.2,31.2,31.09,31.1,34446.0,26.3548,26.3548,26.2619,26.2703,34446.0
2015-08-05 12:00:00,31.09,31.11,30.99,31.02,45954.0,26.2619,26.2788,26.1774,26.2028,45954.0
2015-08-05 12:30:00,31.01,31.1,30.98,31.1,27740.0,26.1943,26.2703,26.169,26.2703,27740.0
2015-08-05 13:00:00,31.08,31.08,31.01,31.04,30316.0,26.2534,26.2534,26.1943,26.2197,30316.0
2015-08-05 13:30:00,31.04,31.08,31.02,31.07,30161.0,26.2197,26.2534,26.2028,26.245,30161.0
2015-08-05 14:00:00,31.07,31.19,31.07,31.18,41571.0,26.245,26.3464,26.245,26.3379,41571.0
2015-08-05 14:30:00,31.18,31.18,31.1,31.1,43635.0,26.3379,26.3379,26.2703,26.2703,43635.0
2015-08-05 15:00:00,31.11,31.13,31.08,31.08,79611.0,26.2788,26.2957,26.2534,26.2534,79611.0
2015-08-05 15:30:00,31.08,31.1,31.03,31.05,171415.0,26.2534,26.2703,26.2112,26.2281,171415.0
2015-08-06 09:30:00,30.99,31.12,30.93,31.03,54050.0,26.1774,26.2872,26.1267,26.2112,54050.0
2015-08-06 10:00:00,31.04,31.04,30.95,30.95,46623.0,26.2197,26.2197,26.1436,26.1436,46623.0
2015-08-06 10:30:00,30.95,31.05,30.92,31.05,126503.0,26.1436,26.2281,26.1183,26.2281,126503.0
2015-08-06 11:00:00,31.05,31.11,30.97,30.98,50164.0,26.2281,26.2788,26.1605,26.169,50164.0
2015-08-06 11:30:00,30.98,30.98,30.72,30.72,67239.0,26.169,26.169,25.9494,25.9494,67239.0
2015-08-06 12:00:00,30.72,30.89,30.72,30.88,63026.0,25.9494,26.093,25.9494,26.0845,63026.0
2015-08-06 12:30:00,30.88,30.88,30.8,30.85,47187.0,26.0845,26.0845,26.0169,26.0592,47187.0
2015-08-06 13:00:00,30.83,30.97,30.79,30.94,98221.0,26.0423,26.1605,26.0085,26.1352,98221.0
2015-08-06 13:30:00,30.94,31.0,30.88,30.97,37370.0,26.1352,26.1859,26.0845,26.1605,37370.0
2015-08-06 14:00:00,30.96,30.97,30.9,30.97,26138.0,26.1521,26.1605,26.1014,26.1605,26138.0
2015-08-06 14:30:00,30.98,31.02,30.91,30.91,30450.0,26.169,26.2028,26.1098,26.1098,30450.0
2015-08-06 15:00:00,30.9,30.95,30.89,30.92,47561.0,26.1014,26.1436,26.093,26.1183,47561.0
2015-08-06 15:30:00,30.91,31.0,30.9,30.94,112064.0,26.1098,26.1859,26.1014,26.1352,112064.0
2015-08-07 09:30:00,30.81,31.06,30.8,31.06,38946.0,26.0254,26.2366,26.0169,26.2366,38946.0
2015-08-07 10:00:00,31.06,31.07,30.93,30.95,39119.0,26.2366,26.245,26.1267,26.1436,39119.0
2015-08-07 10:30:00,30.96,31.18,30.96,31.16,66398.0,26.1521,26.3379,26.1521,26.321,66398.0
2015-08-07 11:00:00,31.16,31.17,31.02,31.08,52872.0,26.321,26.3295,26.2028,26.2534,52872.0
2015-08-07 11:30:00,31.08,31.15,30.95,31.12,90752.0,26.2534,26.3126,26.1436,26.2872,90752.0
2015-08-07 12:00:00,31.12,31.29,31.11,31.26,66330.0,26.2872,26.4308,26.2788,26.4055,66330.0
2015-08-07 12:30:00,31.25,31.43,31.21,31.42,113007.0,26.397,26.5491,26.3633,26.5406,113007.0
2015-08-07 13:00:00,31.42,31.43,31.26,31.28,131583.0,26.5406,26.5491,26.4055,26.4224,131583.0
2015-08-07 13:30:00,31.28,31.35,31.23,31.25,100486.0,26.4224,26.4815,26.3802,26.397,100486.0
2015-08-07 14:00:00,31.25,31.3,31.24,31.28,50885.0,26.397,26.4393,26.3886,26.4224,50885.0
2015-08-07 14:30:00,31.27,31.33,31.25,31.32,46016.0,26.4139,26.4646,26.397,26.4562,46016.0
2015-08-07 15:00:00,31.33,31.49,31.32,31.47,80265.0,26.4646,26.5998,26.4562,26.5829,80265.0
2015-08-07 15:30:00,31.46,31.48,31.41,31.44,228980.0,26.5744,26.5913,26.5322,26.5575,228980.0
2015-08-10 09:30:00,31.54,32.01,31.54,31.9,80974.0,26.642,27.039,26.642,26.9461,80974.0
2015-08-10 10:00:00,31.9,31.97,31.8,31.92,50783.0,26.9461,27.0052,26.8616,26.963,50783.0
2015-08-10 10:30:00,31.92,31.94,31.73,31.84,61947.0,26.963,26.9799,26.8025,26.8954,61947.0
2015-08-10 11:00:00,31.86,31.93,31.78,31.78,46262.0,26.9123,26.9714,26.8447,26.8447,46262.0
2015-08-10 11:30:00,31.77,31.82,31.74,31.77,38327.0,26.8363,26.8785,26.811,26.8363,38327.0
2015-08-10 12:00:00,31.77,31.87,31.77,31.81,35854.0,26.8363,26.9208,26.8363,26.8701,35854.0
2015-08-10 12:30:00,31.81,31.85,31.8,31.8,49028.0,26.8701,26.9039,26.8616,26.8616,49028.0
2015-08-10 13:00:00,31.8,31.99,31.8,31.99,65273.0,26.8616,27.0221,26.8616,27.0221,65273.0
2015-08-10 13:30:00,31.99,31.99,31.91,31.99,69754.0,27.0221,27.0221,26.9546,27.0221,69754.0
2015-08-10 14:00:00,31.99,31.99,31.91,31.93,58255.0,27.0221,27.0221,26.9546,26.9714,58255.0
2015-08-10 14:30:00,31.93,31.93,31.81,31.84,43814.0,26.9714,26.9714,26.8701,26.8954,43814.0
2015-08-10 15:00:00,31.84,31.88,31.76,31.76,74758.0,26.8954,26.9292,26.8278,26.8278,74758.0
2015-08-10 15:30:00,31.77,31.87,31.76,31.84,157226.0,26.8363,26.9208,26.8278,26.8954,157226.0
2015-08-11 09:30:00,31.54,31.88,31.48,31.75,78868.0,26.642,26.9292,26.5913,26.8194,78868.0
2015-08-11 10:00:00,31.72,31.8,31.7,31.72,57434.0,26.7941,26.8616,26.7772,26.7941,57434.0
2015-08-11 10:30:00,31.71,31.76,31.62,31.66,76951.0,26.7856,26.8278,26.7096,26.7434,76951.0
2015-08-11 11:00:00,31.66,31.68,31.59,31.59,55187.0,26.7434,26.7603,26.6842,26.6842,55187.0
2015-08-11 11:30:00,31.6,31.63,31.39,31.39,68678.0,26.6927,26.718,26.5153,26.5153,68678.0
2015-08-11 12:00:00,31.39,31.45,31.39,31.45,62829.0,26.5153,26.566,26.5153,26.566,62829.0
2015-08-11 12:30:00,31.45,31.5,31.36,31.39,56089.0,26.566,26.6082,26.49,26.5153,56089.0
2015-08-11 13:00:00,31.38,31.45,31.37,31.4,42079.0,26.5069,26.566,26.4984,26.5238,42079.0
2015-08-11 13:30:00,31.4,31.44,31.36,31.37,43043.0,26.5238,26.5575,26.49,26.4984,43043.0
2015-08-11 14:00:00,31.37,31.43,31.35,31.42,51067.0,26.4984,26.5491,26.4815,26.5406,51067.0
2015-08-11 14:30:00,31.43,31.43,31.38,31.41,57398.0,26.5491,26.5491,26.5069,26.5322,57398.0
2015-08-11 15:00:00,31.4,31.42,31.37,31.4,75747.0,26.5238,26.5406,26.4984,26.5238,75747.0
2015-08-11 15:30:00,31.4,31.43,31.36,31.39,186418.0,26.5238,26.5491,26.49,26.5153,186418.0
2015-08-12 09:30:00,31.18,31.22,30.95,31.06,79655.0,26.3379,26.3717,26.1436,26.2366,79655.0
2015-08-12 10:00:00,31.06,31.06,30.71,30.72,79840.0,26.2366,26.2366,25.9409,25.9494,79840.0
2015-08-12 10:30:00,30.72,30.77,30.67,30.71,50492.0,25.9494,25.9916,25.9071,25.9409,50492.0
2015-08-12 11:00:00,30.7,30.81,30.7,30.81,42181.0,25.9325,26.0254,25.9325,26.0254,42181.0
2015-08-12 11:30:00,30.81,30.91,30.73,30.75,122558.0,26.0254,26.1098,25.9578,25.9747,122558.0
2015-08-12 12:00:00,30.74,30.82,30.72,30.82,84645.0,25.9662,26.0338,25.9494,26.0338,84645.0
2015-08-12 12:30:00,30.83,31.23,30.82,31.1,182913.0,26.0423,26.3802,26.0338,26.2703,182913.0
2015-08-12 13:00:00,31.1,31.25,31.07,31.15,70977.0,26.2703,26.397,26.245,26.3126,70977.0
2015-08-12 13:30:00,31.14,31.41,31.11,31.41,139916.0,26.3041,26.5322,26.2788,26.5322,139916.0
2015-08-12 14:00:00,31.39,31.43,31.3,31.31,41479.0,26.5153,26.5491,26.4393,26.4477,41479.0
2015-08-12 14:30:00,31.32,31.44,31.26,31.42,69159.0,26.4562,26.5575,26.4055,26.5406,69159.0
2015-08-12 15:00:00,31.42,31.44,31.37,31.44,64451.0,26.5406,26.5575,26.4984,26.5575,64451.0
2015-08-12 15:30:00,31.44,31.5,31.38,31.42,195015.0,26.5575,26.6082,26.5069,26.5406,195015.0
2015-08-13 09:30:00,31.41,31.75,31.41,31.65,75558.0,26.5322,26.8194,26.5322,26.7349,75558.0
2015-08-13 10:00:00,31.65,31.68,31.6,31.65,77205.0,26.7349,26.7603,26.6927,26.7349,77205.0
2015-08-13 10:30:00,31.65,31.74,31.64,31.71,81937.0,26.7349,26.811,26.7265,26.7856,81937.0
2015-08-13 11:00:00,31.71,31.74,31.61,31.64,59691.0,26.7856,26.811,26.7011,26.7265,59691.0
2015-08-13 11:30:00,31.62,31.69,31.61,31.68,49323.0,26.7096,26.7687,26.7011,26.7603,49323.0
2015-08-13 12:00:00,31.68,31.71,31.63,31.66,51645.0,26.7603,26.7856,26.718,26.7434,51645.0
2015-08-13 12:30:00,31.66,31.67,31.63,31.64,29892.0,26.7434,26.7518,26.718,26.7265,29892.0
2015-08-13 13:00:00,31.64,31.68,31.63,31.64,52320.0,26.7265,26.7603,26.718,26.7265,52320.0
2015-08-13 13:30:00,31.64,31.65,31.58,31.58,22595.0,26.7265,26.7349,26.6758,26.6758,22595.0
2015-08-13 14:00:00,31.59,31.63,31.54,31.54,57385.0,26.6842,26.718,26.642,26.642,57385.0
2015-08-13 14:30:00,31.55,31.57,31.5,31.52,81686.0,26.6505,26.6674,26.6082,26.6251,81686.0
2015-08-13 15:00:00,31.52,31.56,31.45,31.47,74451.0,26.6251,26.6589,26.566,26.5829,74451.0
2015-08-13 15:30:00,31.47,31.49,31.39,31.44,295413.0,26.5829,26.5998,26.5153,26.5575,295413.0
2015-08-14 09:30:00,31.48,31.69,31.47,31.69,52640.0,26.5913,26.7687,26.5829,26.7687,52640.0
2015-08-14 10:00:00,31.69,31.71,31.52,31.54,159557.0,26.7687,26.7856,26.6251,26.642,159557.0
2015-08-14 10:30:00,31.54,31.58,31.47,31.5,63766.0,26.642,26.6758,26.5829,26.6082,63766.0
2015-08-14 11:00:00,31.5,31.54,31.44,31.48,36228.0,26.6082,26.642,26.5575,26.5913,36228.0
2015-08-14 11:30:00,31.48,31.54,31.41,31.52,51981.0,26.5913,26.642,26.5322,26.6251,51981.0
2015-08-14 12:00:00,31.52,31.52,31.47,31.49,17208.0,26.6251,26.6251,26.5829,26.5998,17208.0
2015-08-14 12:30:00,31.49,31.57,31.49,31.57,54721.0,26.5998,26.6674,26.5998,26.6674,54721.0
2015-08-14 13:00:00,31.57,31.6,31.54,31.54,36310.0,26.6674,26.6927,26.642,26.642,36310.0
2015-08-14 13:30:00,31.55,31.59,31.54,31.58,70621.0,26.6505,26.6842,26.642,26.6758,70621.0
2015-08-14 14:00:00,31.59,31.61,31.56,31.59,61691.0,26.6842,26.7011,26.6589,26.6842,61691.0
2015-08-14 14:30:00,31.59,31.6,31.55,31.58,93294.0,26.6842,26.6927,26.6505,26.6758,93294.0
2015-08-14 15:00:00,31.58,31.63,31.55,31.58,50329.0,26.6758,26.718,26.6505,26.6758,50329.0
2015-08-14 15:30:00,31.58,31.6,31.54,31.55,113236.0,26.6758,26.6927,26.642,26.6505,113236.0
2015-08-17 09:30:00,31.55,31.6,31.43,31.47,51328.0,26.6505,26.6927,26.5491,26.5829,51328.0
2015-08-17 10:00:00,31.47,31.61,31.37,31.6,103855.0,26.5829,26.7011,26.4984,26.6927,103855.0
2015-08-17 10:30:00,31.6,31.69,31.59,31.69,80141.0,26.6927,26.7687,26.6842,26.7687,80141.0
2015-08-17 11:00:00,31.69,31.75,31.65,31.65,76834.0,26.7687,26.8194,26.7349,26.7349,76834.0
2015-08-17 11:30:00,31.65,31.78,31.63,31.74,94477.0,26.7349,26.8447,26.718,26.811,94477.0
2015-08-17 12:00:00,31.74,31.89,31.73,31.89,85617.0,26.811,26.9377,26.8025,26.9377,85617.0
2015-08-17 12:30:00,31.88,31.97,31.88,31.97,34400.0,26.9292,27.0052,26.9292,27.0052,34400.0
2015-08-17 13:00:00,31.96,31.98,31.89,31.92,40493.0,26.9968,27.0137,26.9377,26.963,40493.0
2015-08-17 13:30:00,31.93,31.97,31.89,31.96,43580.0,26.9714,27.0052,26.9377,26.9968,43580.0
2015-08-17 14:00:00,31.96,31.97,31.94,31.96,43697.0,26.9968,27.0052,26.9799,26.9968,43697.0
2015-08-17 14:30:00,31.97,32.0,31.94,31.98,41579.0,27.0052,27.0306,26.9799,27.0137,41579.0
2015-08-17 15:00:00,31.98,31.99,31.93,31.94,39850.0,27.0137,27.0221,26.9714,26.9799,39850.0
2015-08-17 15:30:00,31.93,31.98,31.88,31.93,245357.0,26.9714,27.0137,26.9292,26.9714,245357.0
2015-08-18 09:30:00,31.83,31.97,31.83,31.9,41042.0,26.887,27.0052,26.887,26.9461,41042.0
2015-08-18 10:00:00,31.9,31.96,31.87,31.94,59528.0,26.9461,26.9968,26.9208,26.9799,59528.0
2015-08-18 10:30:00,31.93,31.96,31.88,31.94,44817.0,26.9714,26.9968,26.9292,26.9799,44817.0
2015-08-18 11:00:00,31.94,31.96,31.9,31.95,30524.0,26.9799,26.9968,26.9461,26.9883,30524.0
2015-08-18 11:30:00,31.95,31.95,31.88,31.91,30540.0,26.9883,26.9883,26.9292,26.9546,30540.0
2015-08-18 12:00:00,31.9,31.92,31.88,31.9,34869.0,26.9461,26.963,26.9292,26.9461,34869.0
2015-08-18 12:30:00,31.89,31.89,31.78,31.78,24584.0,26.9377,26.9377,26.8447,26.8447,24584.0
2015-08-18 13:00:00,31.78,31.82,31.76,31.81,36574.0,26.8447,26.8785,26.8278,26.8701,36574.0
2015-08-18 13:30:00,31.81,31.82,31.71,31.75,53918.0,26.8701,26.8785,26.7856,26.8194,53918.0
2015-08-18 14:00:00,31.75,31.81,31.74,31.81,22678.0,26.8194,26.8701,26.811,26.8701,22678.0
2015-08-18 14:30:00,31.81,31.81,31.72,31.74,46594.0,26.8701,26.8701,26.7941,26.811,46594.0
2015-08-18 15:00:00,31.74,31.75,31.7,31.7,59829.0,26.811,26.8194,26.7772,26.7772,59829.0
2015-08-18 15:30:00,31.71,31.76,31.69,31.7,168961.0,26.7856,26.8278,26.7687,26.7772,168961.0
2015-08-19 09:30:00,31.74,31.83,31.39,31.59,144856.0,26.811,26.887,26.5153,26.6842,144856.0
2015-08-19 10:00:00,31.58,31.77,31.56,31.74,89947.0,26.6758,26.8363,26.6589,26.811,89947.0
2015-08-19 10:30:00,31.74,31.74,31.61,31.67,98296.0,26.811,26.811,26.7011,26.7518,98296.0
2015-08-19 11:00:00,31.67,31.74,31.65,31.68,60589.0,26.7518,26.811,26.7349,26.7603,60589.0
2015-08-19 11:30:00,31.67,31.72,31.63,31.66,46654.0,26.7518,26.7941,26.718,26.7434,46654.0
2015-08-19 12:00:00,31.67,31.74,31.64,31.7,46428.0,26.7518,26.811,26.7265,26.7772,46428.0
2015-08-19 12:30:00,31.7,31.83,31.7,31.82,63431.0,26.7772,26.887,26.7772,26.8785,63431.0
2015-08-19 13:00:00,31.83,31.83,31.73,31.73,110878.0,26.887,26.887,26.8025,26.8025,110878.0
2015-08-19 13:30:00,31.73,31.82,31.72,31.82,48005.0,26.8025,26.8785,26.7941,26.8785,48005.0
2015-08-19 14:00:00,31.83,31.98,31.82,31.95,72762.0,26.887,27.0137,26.8785,26.9883,72762.0
2015-08-19 14:30:00,31.95,31.97,31.86,31.88,58827.0,26.9883,27.0052,26.9123,26.9292,58827.0
2015-08-19 15:00:00,31.87,31.98,31.85,31.97,112176.0,26.9208,27.0137,26.9039,27.0052,112176.0
2015-08-19 15:30:00,31.97,32.02,31.9,31.91,399093.0,27.0052,27.0475,26.9461,26.9546,399093.0
2015-08-20 09:30:00,31.68,31.69,31.44,31.5,42159.0,26.7603,26.7687,26.5575,26.6082,42159.0
2015-08-20 10:00:00,31.53,31.54,31.33,31.36,50652.0,26.6336,26.642,26.4646,26.49,50652.0
2015-08-20 10:30:00,31.36,31.52,31.31,31.47,27459.0,26.49,26.6251,26.4477,26.5829,27459.0
2015-08-20 11:00:00,31.47,31.57,31.46,31.53,75423.0,26.5829,26.6674,26.5744,26.6336,75423.0
2015-08-20 11:30:00,31.53,31.53,31.45,31.48,66821.0,26.6336,26.6336,26.566,26.5913,66821.0
2015-08-20 12:00:00,31.48,31.5,31.36,31.37,53107.0,26.5913,26.6082,26.49,26.4984,53107.0
2015-08-20 12:30:00,31.37,31.41,31.2,31.24,55831.0,26.4984,26.5322,26.3548,26.3886,55831.0
2015-08-20 13:00:00,31.24,31.26,31.17,31.2,57551.0,26.3886,26.4055,26.3295,26.3548,57551.0
2015-08-20 13:30:00,31.19,31.23,31.18,31.22,40489.0,26.3464,26.3802,26.3379,26.3717,40489.0
2015-08-20 14:00:00,31.22,31.22,31.05,31.05,45659.0,26.3717,26.3717,26.2281,26.2281,45659.0
2015-08-20 14:30:00,31.06,31.07,30.95,30.98,55713.0,26.2366,26.245,26.1436,26.169,55713.0
2015-08-20 15:00:00,30.98,31.03,30.95,31.0,52622.0,26.169,26.2112,26.1436,26.1859,52622.0
2015-08-20 15:30:00,31.01,31.08,30.89,30.9,141874.0,26.1943,26.2534,26.093,26.1014,141874.0
2015-08-21 09:30:00,30.7,30.7,30.27,30.38,183520.0,25.9325,25.9325,25.5692,25.6622,183520.0
2015-08-21 10:00:00,30.37,30.46,30.2,30.24,136614.0,25.6537,25.7297,25.5101,25.5439,136614.0
2015-08-21 10:30:00,30.23,30.26,30.11,30.18,109575.0,25.5354,25.5608,25.4341,25.4932,109575.0
2015-08-21 11:00:00,30.18,30.19,29.9,30.0,105783.0,25.4932,25.5017,25.2567,25.3412,105783.0
2015-08-21 11:30:00,30.0,30.03,29.91,29.99,102764.0,25.3412,25.3665,25.2651,25.3327,102764.0
2015-08-21 12:00:00,29.99,30.13,29.89,29.97,74383.0,25.3327,25.451,25.2482,25.3158,74383.0
2015-08-21 12:30:00,29.97,30.03,29.77,29.81,58901.0,25.3158,25.3665,25.1469,25.1807,58901.0
2015-08-21 13:00:00,29.81,30.09,29.81,30.09,45464.0,25.1807,25.4172,25.1807,25.4172,45464.0
2015-08-21 13:30:00,30.09,30.15,30.03,30.14,50171.0,25.4172,25.4679,25.3665,25.4594,50171.0
2015-08-21 14:00:00,30.13,30.19,30.05,30.1,93161.0,25.451,25.5017,25.3834,25.4256,93161.0
2015-08-21 14:30:00,30.1,30.11,29.92,29.98,57553.0,25.4256,25.4341,25.2736,25.3243,57553.0
2015-08-21 15:00:00,29.97,30.0,29.82,29.95,80902.0,25.3158,25.3412,25.1891,25.2989,80902.0
2015-08-21 15:30:00,29.94,29.97,29.79,29.79,203678.0,25.2905,25.3158,25.1638,25.1638,203678.0
2015-08-24 09:30:00,27.67,28.35,22.77,28.29,632430.0,23.373,23.9474,19.2339,23.8967,632430.0
2015-08-24 10:00:00,28.29,29.14,28.29,28.98,378204.0,23.8967,24.6147,23.8967,24.4796,378204.0
2015-08-24 10:30:00,28.97,28.98,28.76,28.8,241271.0,24.4711,24.4796,24.2937,24.3275,241271.0
2015-08-24 11:00:00,28.8,28.8,28.28,28.28,166371.0,24.3275,24.3275,23.8883,23.8883,166371.0
2015-08-24 11:30:00,28.29,28.89,28.24,28.85,216065.0,23.8967,24.4035,23.8545,24.3698,216065.0
2015-08-24 12:00:00,28.85,29.01,28.74,28.98,92864.0,24.3698,24.5049,24.2768,24.4796,92864.0
2015-08-24 12:30:00,28.98,28.98,28.86,28.89,62178.0,24.4796,24.4796,24.3782,24.4035,62178.0
2015-08-24 13:00:00,28.9,29.0,28.86,28.87,59085.0,24.412,24.4965,24.3782,24.3866,59085.0
2015-08-24 13:30:00,28.87,28.87,28.61,28.61,57692.0,24.3866,24.3866,24.167,24.167,57692.0
2015-08-24 14:00:00,28.62,28.62,28.37,28.46,118530.0,24.1755,24.1755,23.9643,24.0403,118530.0
2015-08-24 14:30:00,28.45,28.56,28.3,28.3,104664.0,24.0319,24.1248,23.9052,23.9052,104664.0
2015-08-24 15:00:00,28.3,28.34,28.16,28.21,124379.0,23.9052,23.939,23.7869,23.8291,124379.0
2015-08-24 15:30:00,28.2,28.72,28.19,28.44,221220.0,23.8207,24.2599,23.8122,24.0234,221220.0
2015-08-25 09:30:00,29.1,29.11,28.52,28.9,169096.0,24.5809,24.5894,24.091,24.412,169096.0
2015-08-25 10:00:00,28.87,29.06,28.7,28.87,935726.0,24.3866,24.5471,24.243,24.3866,935726.0
2015-08-25 10:30:00,28.86,29.01,28.84,28.95,106760.0,24.3782,24.5049,24.3613,24.4542,106760.0
2015-08-25 11:00:00,28.95,29.45,28.95,29.39,141752.0,24.4542,24.8766,24.4542,24.8259,141752.0
2015-08-25 11:30:00,29.37,29.38,29.21,29.22,140176.0,24.809,24.8174,24.6738,24.6823,140176.0
2015-08-25 12:00:00,29.21,29.26,29.17,29.19,64295.0,24.6738,24.7161,24.6401,24.657,64295.0
2015-08-25 12:30:00,29.19,29.23,29.16,29.16,44454.0,24.657,24.6907,24.6316,24.6316,44454.0
2015-08-25 13:00:00,29.17,29.17,28.97,29.0,231315.0,24.6401,24.6401,24.4711,24.4965,231315.0
2015-08-25 13:30:00,29.0,29.09,28.95,29.03,103384.0,24.4965,24.5725,24.4542,24.5218,103384.0
2015-08-25 14:00:00,29.02,29.06,28.96,29.02,98140.0,24.5134,24.5471,24.4627,24.5134,98140.0
2015-08-25 14:30:00,29.02,29.05,28.98,29.02,127389.0,24.5134,24.5387,24.4796,24.5134,127389.0
2015-08-25 15:00:00,29.02,29.03,28.8,28.81,85014.0,24.5134,24.5218,24.3275,24.336,85014.0
2015-08-25 15:30:00,28.8,28.82,28.46,28.47,231675.0,24.3275,24.3444,24.0403,24.0488,231675.0
2015-08-26 09:30:00,29.04,29.07,28.57,28.63,142563.0,24.5302,24.5556,24.1332,24.1839,142563.0
2015-08-26 10:00:00,28.63,28.76,28.44,28.6,172898.0,24.1839,24.2937,24.0234,24.1586,172898.0
2015-08-26 10:30:00,28.61,28.74,28.55,28.57,97106.0,24.167,24.2768,24.1163,24.1332,97106.0
2015-08-26 11:00:00,28.58,28.64,28.5,28.54,110710.0,24.1417,24.1924,24.0741,24.1079,110710.0
2015-08-26 11:30:00,28.55,28.62,28.37,28.43,81082.0,24.1163,24.1755,23.9643,24.015,81082.0
2015-08-26 12:00:00,28.42,28.47,28.28,28.29,75600.0,24.0065,24.0488,23.8883,23.8967,75600.0
2015-08-26 12:30:00,28.3,28.41,28.19,28.41,65418.0,23.9052,23.9981,23.8122,23.9981,65418.0
2015-08-26 13:00:00,28.44,28.61,28.36,28.61,51905.0,24.0234,24.167,23.9558,24.167,51905.0
2015-08-26 13:30:00,28.61,28.83,28.54,28.79,191634.0,24.167,24.3529,24.1079,24.3191,191634.0
2015-08-26 14:00:00,28.79,28.79,28.55,28.68,95276.0,24.3191,24.3191,24.1163,24.2262,95276.0
2015-08-26 14:30:00,28.67,28.9,28.64,28.9,192939.0,24.2177,24.412,24.1924,24.412,192939.0
2015-08-26 15:00:00,28.89,29.09,28.79,29.03,247679.0,24.4035,24.5725,24.3191,24.5218,247679.0
2015-08-26 15:30:00,29.03,29.26,29.01,29.18,377927.0,24.5218,24.7161,24.5049,24.6485,377927.0
2015-08-27 09:30:00,29.44,29.57,29.32,29.38,74760.0,24.8681,24.9779,24.7668,24.8174,74760.0
2015-08-27 10:00:00,29.37,29.46,29.23,29.39,67410.0,24.809,24.885,24.6907,24.8259,67410.0
2015-08-27 10:30:00,29.39,29.48,29.26,29.48,123670.0,24.8259,24.9019,24.7161,24.9019,123670.0
2015-08-27 11:00:00,29.47,29.55,29.45,29.5,65614.0,24.8935,24.961,24.8766,24.9188,65614.0
2015-08-27 11:30:00,29.51,29.55,29.37,29.41,71580.0,24.9273,24.961,24.809,24.8428,71580.0
2015-08-27 12:00:00,29.41,29.51,29.39,29.42,62468.0,24.8428,24.9273,24.8259,24.8512,62468.0
2015-08-27 12:30:00,29.42,29.59,29.4,29.59,83535.0,24.8512,24.9948,24.8343,24.9948,83535.0
2015-08-27 13:00:00,29.58,29.68,29.54,29.59,50379.0,24.9864,25.0709,24.9526,24.9948,50379.0
2015-08-27 13:30:00,29.58,29.69,29.57,29.69,40268.0,24.9864,25.0793,24.9779,25.0793,40268.0
2015-08-27 14:00:00,29.69,29.69,29.43,29.49,49066.0,25.0793,25.0793,24.8597,24.9104,49066.0
2015-08-27 14:30:00,29.49,29.67,29.38,29.38,115129.0,24.9104,25.0624,24.8174,24.8174,115129.0
2015-08-27 15:00:00,29.4,29.62,29.23,29.61,209784.0,24.8343,25.0202,24.6907,25.0117,209784.0
2015-08-27 15:30:00,29.62,29.87,29.52,29.85,397558.0,25.0202,25.2314,24.9357,25.2145,397558.0
2015-08-28 09:30:00,29.85,30.06,29.66,30.05,68686.0,25.2145,25.3918,25.054,25.3834,68686.0
2015-08-28 10:00:00,30.04,30.06,29.86,29.99,74593.0,25.375,25.3918,25.2229,25.3327,74593.0
2015-08-28 10:30:00,29.99,30.09,29.92,29.98,100629.0,25.3327,25.4172,25.2736,25.3243,100629.0
2015-08-28 11:00:00,29.98,30.23,29.97,30.21,68610.0,25.3243,25.5354,25.3158,25.5186,68610.0
2015-08-28 11:30:00,30.21,30.23,29.93,29.96,75709.0,25.5186,25.5354,25.282,25.3074,75709.0
2015-08-28 12:00:00,29.96,30.13,29.95,30.12,58237.0,25.3074,25.451,25.2989,25.4425,58237.0
2015-08-28 12:30:00,30.11,30.15,30.05,30.13,61185.0,25.4341,25.4679,25.3834,25.451,61185.0
2015-08-28 13:00:00,30.12,30.26,30.08,30.14,50465.0,25.4425,25.5608,25.4087,25.4594,50465.0
2015-08-28 13:30:00,30.13,30.21,30.08,30.17,75519.0,25.451,25.5186,25.4087,25.4848,75519.0
2015-08-28 14:00:00,30.17,30.24,30.14,30.2,62561.0,25.4848,25.5439,25.4594,25.5101,62561.0
2015-08-28 14:30:00,30.2,30.33,30.13,30.23,70293.0,25.5101,25.6199,25.451,25.5354,70293.0
2015-08-28 15:00:00,30.22,30.25,30.14,30.16,100622.0,25.527,25.5523,25.4594,25.4763,100622.0
2015-08-28 15:30:00,30.16,30.29,30.1,30.26,263393.0,25.4763,25.5861,25.4256,25.5608,263393.0
2015-08-31 09:30:00,29.97,30.21,29.97,30.03,45551.0,25.3158,25.5186,25.3158,25.3665,45551.0
2015-08-31 10:00:00,30.02,30.17,29.96,30.14,51132.0,25.3581,25.4848,25.3074,25.4594,51132.0
2015-08-31 10:30:00,30.14,30.22,30.08,30.08,93481.0,25.4594,25.527,25.4087,25.4087,93481.0
2015-08-31 11:00:00,30.08,30.09,29.91,29.97,106078.0,25.4087,25.4172,25.2651,25.3158,106078.0
2015-08-31 11:30:00,29.98,30.04,29.78,29.85,64186.0,25.3243,25.375,25.1553,25.2145,64186.0
2015-08-31 12:00:00,29.86,29.92,29.84,29.9,42635.0,25.2229,25.2736,25.206,25.2567,42635.0
2015-08-31 12:30:00,29.91,29.93,29.84,29.84,35698.0,25.2651,25.282,25.206,25.206,35698.0
2015-08-31 13:00:00,29.84,29.85,29.67,29.68,61874.0,25.206,25.2145,25.0624,25.0709,61874.0
2015-08-31 13:30:00,29.68,29.7,29.62,29.67,45824.0,25.0709,25.0878,25.0202,25.0624,45824.0
2015-08-31 14:00:00,29.68,29.72,29.56,29.68,48950.0,25.0709,25.1046,24.9695,25.0709,48950.0
2015-08-31 14:30:00,29.69,29.74,29.62,29.64,62744.0,25.0793,25.1215,25.0202,25.0371,62744.0
2015-08-31 15:00:00,29.65,29.76,29.64,29.65,66253.0,25.0455,25.1384,25.0371,25.0455,66253.0
2015-08-31 15:30:00,29.65,29.77,29.61,29.65,365505.0,25.0455,25.1469,25.0117,25.0455,365505.0
2015-09-01 09:30:00,29.03,29.43,28.92,29.19,74111.0,24.5218,24.8597,24.4289,24.657,74111.0
2015-09-01 10:00:00,29.2,29.31,29.06,29.31,83630.0,24.6654,24.7583,24.5471,24.7583,83630.0
2015-09-01 10:30:00,29.32,29.36,29.2,29.27,140231.0,24.7668,24.8006,24.6654,24.7245,140231.0
2015-09-01 11:00:00,29.27,29.29,29.11,29.12,107206.0,24.7245,24.7414,24.5894,24.5978,107206.0
2015-09-01 11:30:00,29.12,29.18,29.02,29.05,69452.0,24.5978,24.6485,24.5134,24.5387,69452.0
2015-09-01 12:00:00,29.05,29.08,28.9,28.91,135066.0,24.5387,24.564,24.412,24.4204,135066.0
2015-09-01 12:30:00,28.9,28.92,28.78,28.83,93734.0,24.412,24.4289,24.3106,24.3529,93734.0
2015-09-01 13:00:00,28.83,28.91,28.74,28.81,124913.0,24.3529,24.4204,24.2768,24.336,124913.0
2015-09-01 13:30:00,28.81,28.85,28.77,28.83,94450.0,24.336,24.3698,24.3022,24.3529,94450.0
2015-09-01 14:00:00,28.83,28.83,28.66,28.73,112680.0,24.3529,24.3529,24.2093,24.2684,112680.0
2015-09-01 14:30:00,28.73,28.83,28.68,28.68,102536.0,24.2684,24.3529,24.2262,24.2262,102536.0
2015-09-01 15:00:00,28.69,28.82,28.64,28.72,159556.0,24.2346,24.3444,24.1924,24.2599,159556.0
2015-09-01 15:30:00,28.72,28.76,28.58,28.68,271132.0,24.2599,24.2937,24.1417,24.2262,271132.0
2015-09-02 09:30:00,29.09,29.16,28.88,28.93,84436.0,24.5725,24.6316,24.3951,24.4373,84436.0
2015-09-02 10:00:00,28.93,29.19,28.93,29.09,89052.0,24.4373,24.657,24.4373,24.5725,89052.0
2015-09-02 10:30:00,29.09,29.24,29.05,29.2,118755.0,24.5725,24.6992,24.5387,24.6654,118755.0
2015-09-02 11:00:00,29.2,29.23,29.12,29.2,76570.0,24.6654,24.6907,24.5978,24.6654,76570.0
2015-09-02 11:30:00,29.2,29.22,29.01,29.05,156050.0,24.6654,24.6823,24.5049,24.5387,156050.0
2015-09-02 12:00:00,29.05,29.07,28.95,29.02,66946.0,24.5387,24.5556,24.4542,24.5134,66946.0
2015-09-02 12:30:00,29.02,29.16,29.01,29.13,60758.0,24.5134,24.6316,24.5049,24.6063,60758.0
2015-09-02 13:00:00,29.12,29.15,29.06,29.08,40973.0,24.5978,24.6232,24.5471,24.564,40973.0
2015-09-02 13:30:00,29.08,29.08,29.0,29.02,56259.0,24.564,24.564,24.4965,24.5134,56259.0
2015-09-02 14:00:00,29.02,29.21,29.02,29.18,139402.0,24.5134,24.6738,24.5134,24.6485,139402.0
2015-09-02 14:30:00,29.18,29.18,28.97,29.06,134906.0,24.6485,24.6485,24.4711,24.5471,134906.0
2015-09-02 15:00:00,29.05,29.18,29.04,29.17,142774.0,24.5387,24.6485,24.5302,24.6401,142774.0
2015-09-02 15:30:00,29.17,29.28,29.1,29.28,340873.0,24.6401,24.733,24.5809,24.733,340873.0
2015-09-03 09:30:00,29.33,29.61,29.32,29.57,31433.0,24.7752,25.0117,24.7668,24.9779,31433.0
2015-09-03 10:00:00,29.58,29.74,29.54,29.73,44375.0,24.9864,25.1215,24.9526,25.1131,44375.0
2015-09-03 10:30:00,29.73,29.83,29.68,29.83,52173.0,25.1131,25.1976,25.0709,25.1976,52173.0
2015-09-03 11:00:00,29.82,29.83,29.73,29.74,29849.0,25.1891,25.1976,25.1131,25.1215,29849.0
2015-09-03 11:30:00,29.74,29.77,29.67,29.73,25771.0,25.1215,25.1469,25.0624,25.1131,25771.0
2015-09-03 12:00:00,29.73,29.75,29.68,29.74,25891.0,25.1131,25.13,25.0709,25.1215,25891.0
2015-09-03 12:30:00,29.74,29.74,29.63,29.66,23560.0,25.1215,25.1215,25.0286,25.054,23560.0
2015-09-03 13:00:00,29.66,29.68,29.53,29.61,22906.0,25.054,25.0709,24.9442,25.0117,22906.0
2015-09-03 13:30:00,29.61,29.62,29.51,29.51,24781.0,25.0117,25.0202,24.9273,24.9273,24781.0
2015-09-03 14:00:00,29.52,29.61,29.5,29.61,42809.0,24.9357,25.0117,24.9188,25.0117,42809.0
2015-09-03 14:30:00,29.6,29.7,29.58,29.62,42249.0,25.0033,25.0878,24.9864,25.0202,42249.0
2015-09-03 15:00:00,29.65,29.69,29.56,29.58,66349.0,25.0455,25.0793,24.9695,24.9864,66349.0
2015-09-03 15:30:00,29.58,29.6,29.46,29.51,173252.0,24.9864,25.0033,24.885,24.9273,173252.0
2015-09-04 09:30:00,29.21,29.41,29.1,29.35,83452.0,24.6738,24.8428,24.5809,24.7921,83452.0
2015-09-04 10:00:00,29.35,29.49,29.28,29.49,32073.0,24.7921,24.9104,24.733,24.9104,32073.0
2015-09-04 10:30:00,29.48,29.55,29.24,29.24,58509.0,24.9019,24.961,24.6992,24.6992,58509.0
2015-09-04 11:00:00,29.25,29.25,29.12,29.15,97975.0,24.7076,24.7076,24.5978,24.6232,97975.0
2015-09-04 11:30:00,29.15,29.16,29.05,29.12,61525.0,24.6232,24.6316,24.5387,24.5978,61525.0
2015-09-04 12:00:00,29.12,29.12,28.95,28.98,66867.0,24.5978,24.5978,24.4542,24.4796,66867.0
2015-09-04 12:30:00,28.98,29.0,28.91,28.97,38941.0,24.4796,24.4965,24.4204,24.4711,38941.0
2015-09-04 13:00:00,28.97,28.99,28.91,28.97,33916.0,24.4711,24.488,24.4204,24.4711,33916.0
2015-09-04 13:30:00,28.96,28.99,28.85,28.85,73187.0,24.4627,24.488,24.3698,24.3698,73187.0
2015-09-04 14:00:00,28.86,28.88,28.76,28.81,80059.0,24.3782,24.3951,24.2937,24.336,80059.0
2015-09-04 14:30:00,28.82,28.9,28.79,28.89,82068.0,24.3444,24.412,24.3191,24.4035,82068.0
2015-09-04 15:00:00,28.9,28.91,28.83,28.88,132479.0,24.412,24.4204,24.3529,24.3951,132479.0
2015-09-04 15:30:00,28.89,28.95,28.84,28.84,544897.0,24.4035,24.4542,24.3613,24.3613,544897.0
2015-09-08 09:30:00,29.36,29.52,29.32,29.36,115571.0,24.8006,24.9357,24.7668,24.8006,115571.0
2015-09-08 10:00:00,29.36,29.37,29.23,29.27,143754.0,24.8006,24.809,24.6907,24.7245,143754.0
2015-09-08 10:30:00,29.27,29.32,29.21,29.32,53448.0,24.7245,24.7668,24.6738,24.7668,53448.0
2015-09-08 11:00:00,29.33,29.41,29.28,29.41,51067.0,24.7752,24.8428,24.733,24.8428,51067.0
2015-09-08 11:30:00,29.41,29.5,29.4,29.43,45534.0,24.8428,24.9188,24.8343,24.8597,45534.0
2015-09-08 12:00:00,29.42,29.58,29.4,29.58,46589.0,24.8512,24.9864,24.8343,24.9864,46589.0
2015-09-08 12:30:00,29.58,29.58,29.49,29.51,36175.0,24.9864,24.9864,24.9104,24.9273,36175.0
2015-09-08 13:00:00,29.52,29.54,29.46,29.48,40015.0,24.9357,24.9526,24.885,24.9019,40015.0
2015-09-08 13:30:00,29.48,29.52,29.47,29.51,68185.0,24.9019,24.9357,24.8935,24.9273,68185.0
2015-09-08 14:00:00,29.52,29.52,29.49,29.51,75314.0,24.9357,24.9357,24.9104,24.9273,75314.0
2015-09-08 14:30:00,29.51,29.55,29.5,29.54,77081.0,24.9273,24.961,24.9188,24.9526,77081.0
2015-09-08 15:00:00,29.54,29.55,29.49,29.5,75574.0,24.9526,24.961,24.9104,24.9188,75574.0
2015-09-08 15:30:00,29.5,29.62,29.48,29.6,289743.0,24.9188,25.0202,24.9019,25.0033,289743.0
2015-09-09 09:30:00,29.93,29.96,29.62,29.65,68403.0,25.282,25.3074,25.0202,25.0455,68403.0
2015-09-09 10:00:00,29.69,29.71,29.49,29.5,116345.0,25.0793,25.0962,24.9104,24.9188,116345.0
2015-09-09 10:30:00,29.5,29.5,29.33,29.37,81269.0,24.9188,24.9188,24.7752,24.809,81269.0
2015-09-09 11:00:00,29.39,29.47,29.38,29.46,60297.0,24.8259,24.8935,24.8174,24.885,60297.0
2015-09-09 11:30:00,29.48,29.57,29.48,29.56,28526.0,24.9019,24.9779,24.9019,24.9695,28526.0
2015-09-09 12:00:00,29.57,29.7,29.57,29.7,21464.0,24.9779,25.0878,24.9779,25.0878,21464.0
2015-09-09 12:30:00,29.72,29.72,29.64,29.65,27449.0,25.1046,25.1046,25.0371,25.0455,27449.0
2015-09-09 13:00:00,29.65,29.7,29.56,29.56,105166.0,25.0455,25.0878,24.9695,24.9695,105166.0
2015-09-09 13:30:00,29.56,29.56,29.46,29.47,33385.0,24.9695,24.9695,24.885,24.8935,33385.0
2015-09-09 14:00:00,29.48,29.57,29.46,29.52,30114.0,24.9019,24.9779,24.885,24.9357,30114.0
2015-09-09 14:30:00,29.52,29.54,29.43,29.49,47449.0,24.9357,24.9526,24.8597,24.9104,47449.0
2015-09-09 15:00:00,29.48,29.53,29.41,29.44,55667.0,24.9019,24.9442,24.8428,24.8681,55667.0
2015-09-09 15:30:00,29.44,29.44,29.24,29.28,156989.0,24.8681,24.8681,24.6992,24.733,156989.0
2015-09-10 09:30:00,29.23,29.46,29.21,29.31,32991.0,24.6907,24.885,24.6738,24.7583,32991.0
2015-09-10 10:00:00,29.32,29.32,29.17,29.32,38709.0,24.7668,24.7668,24.6401,24.7668,38709.0
2015-09-10 10:30:00,29.33,29.68,29.32,29.62,76682.0,24.7752,25.0709,24.7668,25.0202,76682.0
2015-09-10 11:00:00,29.62,29.62,29.44,29.55,81517.0,25.0202,25.0202,24.8681,24.961,81517.0
2015-09-10 11:30:00,29.55,29.62,29.52,29.59,63640.0,24.961,25.0202,24.9357,24.9948,63640.0
2015-09-10 12:00:00,29.6,29.6,29.49,29.51,34297.0,25.0033,25.0033,24.9104,24.9273,34297.0
2015-09-10 12:30:00,29.51,29.57,29.42,29.44,55251.0,24.9273,24.9779,24.8512,24.8681,55251.0
2015-09-10 13:00:00,29.45,29.46,29.37,29.45,78014.0,24.8766,24.885,24.809,24.8766,78014.0
2015-09-10 13:30:00,29.47,29.58,29.46,29.54,107051.0,24.8935,24.9864,24.885,24.9526,107051.0
2015-09-10 14:00:00,29.55,29.57,29.49,29.55,75543.0,24.961,24.9779,24.9104,24.961,75543.0
2015-09-10 14:30:00,29.56,29.6,29.44,29.44,56260.0,24.9695,25.0033,24.8681,24.8681,56260.0
2015-09-10 15:00:00,29.44,29.51,29.4,29.44,117883.0,24.8681,24.9273,24.8343,24.8681,117883.0
2015-09-10 15:30:00,29.44,29.45,29.36,29.43,166470.0,24.8681,24.8766,24.8006,24.8597,166470.0
2015-09-11 09:30:00,29.25,29.3,29.11,29.21,23796.0,24.8079,24.8503,24.6891,24.7739,23796.0
2015-09-11 10:00:00,29.19,29.29,29.15,29.2,25791.0,24.757,24.8418,24.7231,24.7655,25791.0
2015-09-11 10:30:00,29.21,29.26,29.18,29.22,24885.0,24.7739,24.8164,24.7485,24.7824,24885.0
2015-09-11 11:00:00,29.22,29.38,29.2,29.38,26799.0,24.7824,24.9181,24.7655,24.9181,26799.0
2015-09-11 11:30:00,29.39,29.43,29.31,29.41,39388.0,24.9266,24.9605,24.8588,24.9436,39388.0
2015-09-11 12:00:00,29.41,29.48,29.39,29.44,37565.0,24.9436,25.0029,24.9266,24.969,37565.0
2015-09-11 12:30:00,29.44,29.51,29.42,29.49,19199.0,24.969,25.0284,24.9521,25.0114,19199.0
2015-09-11 13:00:00,29.5,29.5,29.4,29.41,26904.0,25.0199,25.0199,24.9351,24.9436,26904.0
2015-09-11 13:30:00,29.42,29.48,29.34,29.47,54759.0,24.9521,25.0029,24.8842,24.9945,54759.0
2015-09-11 14:00:00,29.47,29.51,29.41,29.51,32357.0,24.9945,25.0284,24.9436,25.0284,32357.0
2015-09-11 14:30:00,29.51,29.55,29.47,29.51,33929.0,25.0284,25.0623,24.9945,25.0284,33929.0
2015-09-11 15:00:00,29.51,29.54,29.5,29.51,39000.0,25.0284,25.0538,25.0199,25.0284,39000.0
2015-09-11 15:30:00,29.51,29.58,29.46,29.58,221224.0,25.0284,25.0878,24.986,25.0878,221224.0
2015-09-14 09:30:00,29.58,29.63,29.37,29.38,33007.0,25.0878,25.1302,24.9096,24.9181,33007.0
2015-09-14 10:00:00,29.38,29.41,29.32,29.33,58840.0,24.9181,24.9436,24.8672,24.8757,58840.0
2015-09-14 10:30:00,29.33,29.38,29.26,29.28,56662.0,24.8757,24.9181,24.8164,24.8333,56662.0
2015-09-14 11:00:00,29.28,29.34,29.25,29.25,14574.0,24.8333,24.8842,24.8079,24.8079,14574.0
2015-09-14 11:30:00,29.25,29.25,29.17,29.17,31557.0,24.8079,24.8079,24.74,24.74,31557.0
2015-09-14 12:00:00,29.18,29.21,29.16,29.2,28420.0,24.7485,24.7739,24.7315,24.7655,28420.0
2015-09-14 12:30:00,29.21,29.21,29.1,29.11,35398.0,24.7739,24.7739,24.6806,24.6891,35398.0
2015-09-14 13:00:00,29.11,29.16,29.07,29.1,32610.0,24.6891,24.7315,24.6552,24.6806,32610.0
2015-09-14 13:30:00,29.1,29.17,29.09,29.16,31456.0,24.6806,24.74,24.6722,24.7315,31456.0
2015-09-14 14:00:00,29.16,29.16,29.11,29.13,32959.0,24.7315,24.7315,24.6891,24.7061,32959.0
2015-09-14 14:30:00,29.12,29.15,29.08,29.13,51956.0,24.6976,24.7231,24.6637,24.7061,51956.0
2015-09-14 15:00:00,29.13,29.13,29.06,29.08,97169.0,24.7061,24.7061,24.6467,24.6637,97169.0
2015-09-14 15:30:00,29.08,29.08,29.04,29.06,147806.0,24.6637,24.6637,24.6298,24.6467,147806.0
2015-09-15 09:30:00,29.14,29.17,29.02,29.02,28231.0,24.7146,24.74,24.6128,24.6128,28231.0
2015-09-15 10:00:00,29.02,29.06,28.94,29.03,36965.0,24.6128,24.6467,24.5449,24.6213,36965.0
2015-09-15 10:30:00,29.04,29.19,29.04,29.14,70430.0,24.6298,24.757,24.6298,24.7146,70430.0
2015-09-15 11:00:00,29.14,29.17,29.12,29.13,20813.0,24.7146,24.74,24.6976,24.7061,20813.0
2015-09-15 11:30:00,29.14,29.16,29.11,29.16,23566.0,24.7146,24.7315,24.6891,24.7315,23566.0
2015-09-15 12:00:00,29.15,29.18,29.14,29.17,24570.0,24.7231,24.7485,24.7146,24.74,24570.0
2015-09-15 12:30:00,29.17,29.2,29.16,29.18,21845.0,24.74,24.7655,24.7315,24.7485,21845.0
2015-09-15 13:00:00,29.18,29.22,29.17,29.21,48596.0,24.7485,24.7824,24.74,24.7739,48596.0
2015-09-15 13:30:00,29.22,29.26,29.14,29.14,97927.0,24.7824,24.8164,24.7146,24.7146,97927.0
2015-09-15 14:00:00,29.14,29.2,29.12,29.16,129411.0,24.7146,24.7655,24.6976,24.7315,129411.0
2015-09-15 14:30:00,29.15,29.27,29.14,29.27,34184.0,24.7231,24.8248,24.7146,24.8248,34184.0
2015-09-15 15:00:00,29.27,29.37,29.26,29.35,33717.0,24.8248,24.9096,24.8164,24.8927,33717.0
2015-09-15 15:30:00,29.36,29.38,29.32,29.36,128711.0,24.9012,24.9181,24.8672,24.9012,128711.0
2015-09-16 09:30:00,29.39,29.42,29.3,29.34,50366.0,24.9266,24.9521,24.8503,24.8842,50366.0
2015-09-16 10:00:00,29.35,29.37,29.19,29.22,65368.0,24.8927,24.9096,24.757,24.7824,65368.0
2015-09-16 10:30:00,29.22,29.23,29.11,29.18,42516.0,24.7824,24.7909,24.6891,24.7485,42516.0
2015-09-16 11:00:00,29.17,29.26,29.09,29.11,93834.0,24.74,24.8164,24.6722,24.6891,93834.0
2015-09-16 11:30:00,29.11,29.13,29.06,29.08,46813.0,24.6891,24.7061,24.6467,24.6637,46813.0
2015-09-16 12:00:00,29.08,29.25,29.04,29.25,38035.0,24.6637,24.8079,24.6298,24.8079,38035.0
2015-09-16 12:30:00,29.25,29.25,29.19,29.21,38250.0,24.8079,24.8079,24.757,24.7739,38250.0
2015-09-16 13:00:00,29.22,29.22,29.0,29.01,104856.0,24.7824,24.7824,24.5958,24.6043,104856.0
2015-09-16 13:30:00,29.02,29.17,28.99,29.17,55548.0,24.6128,24.74,24.5874,24.74,55548.0
2015-09-16 14:00:00,29.17,29.17,28.98,29.02,69754.0,24.74,24.74,24.5789,24.6128,69754.0
2015-09-16 14:30:00,29.02,29.19,29.01,29.19,53530.0,24.6128,24.757,24.6043,24.757,53530.0
2015-09-16 15:00:00,29.18,29.26,29.14,29.25,108207.0,24.7485,24.8164,24.7146,24.8079,108207.0
2015-09-16 15:30:00,29.25,29.25,29.19,29.23,189782.0,24.8079,24.8079,24.757,24.7909,189782.0
2015-09-17 09:30:00,29.31,29.31,28.95,29.08,82967.0,24.8588,24.8588,24.5534,24.6637,82967.0
2015-09-17 10:00:00,29.09,29.26,29.09,29.16,100292.0,24.6722,24.8164,24.6722,24.7315,100292.0
2015-09-17 10:30:00,29.16,29.26,29.1,29.24,30617.0,24.7315,24.8164,24.6806,24.7994,30617.0
2015-09-17 11:00:00,29.24,29.26,29.17,29.23,28300.0,24.7994,24.8164,24.74,24.7909,28300.0
2015-09-17 11:30:00,29.23,29.23,29.16,29.22,25069.0,24.7909,24.7909,24.7315,24.7824,25069.0
2015-09-17 12:00:00,29.21,29.37,29.21,29.37,42753.0,24.7739,24.9096,24.7739,24.9096,42753.0
2015-09-17 12:30:00,29.38,29.45,29.32,29.43,33967.0,24.9181,24.9775,24.8672,24.9605,33967.0
2015-09-17 13:00:00,29.42,29.42,29.32,29.33,68415.0,24.9521,24.9521,24.8672,24.8757,68415.0
2015-09-17 13:30:00,29.34,29.36,29.21,29.28,51329.0,24.8842,24.9012,24.7739,24.8333,51329.0
2015-09-17 14:00:00,29.3,29.37,29.15,29.17,65716.0,24.8503,24.9096,24.7231,24.74,65716.0
2015-09-17 14:30:00,29.16,29.38,29.16,29.33,125273.0,24.7315,24.9181,24.7315,24.8757,125273.0
2015-09-17 15:00:00,29.33,29.35,28.94,29.06,86672.0,24.8757,24.8927,24.5449,24.6467,86672.0
2015-09-17 15:30:00,29.06,29.13,28.99,29.04,147847.0,24.6467,24.7061,24.5874,24.6298,147847.0
2015-09-18 09:30:00,28.76,28.88,28.6,28.67,208241.0,24.3923,24.4941,24.2566,24.316,208241.0
2015-09-18 10:00:00,28.65,28.8,28.6,28.75,53375.0,24.299,24.4262,24.2566,24.3838,53375.0
2015-09-18 10:30:00,28.75,28.75,28.6,28.66,75487.0,24.3838,24.3838,24.2566,24.3075,75487.0
2015-09-18 11:00:00,28.66,28.81,28.65,28.74,48894.0,24.3075,24.4347,24.299,24.3753,48894.0
2015-09-18 11:30:00,28.73,28.83,28.72,28.75,42706.0,24.3668,24.4517,24.3584,24.3838,42706.0
2015-09-18 12:00:00,28.75,28.75,28.61,28.66,29856.0,24.3838,24.3838,24.2651,24.3075,29856.0
2015-09-18 12:30:00,28.65,28.69,28.61,28.63,37471.0,24.299,24.3329,24.2651,24.282,37471.0
2015-09-18 13:00:00,28.63,28.68,28.57,28.61,36147.0,24.282,24.3244,24.2311,24.2651,36147.0
2015-09-18 13:30:00,28.61,28.62,28.5,28.52,29841.0,24.2651,24.2735,24.1718,24.1887,29841.0
2015-09-18 14:00:00,28.51,28.6,28.5,28.59,34865.0,24.1803,24.2566,24.1718,24.2481,34865.0
2015-09-18 14:30:00,28.6,28.6,28.44,28.48,88893.0,24.2566,24.2566,24.1209,24.1548,88893.0
2015-09-18 15:00:00,28.48,28.52,28.38,28.4,82857.0,24.1548,24.1887,24.07,24.087,82857.0
2015-09-18 15:30:00,28.39,28.41,28.25,28.31,410948.0,24.0785,24.0954,23.9597,24.0106,410948.0
2015-09-21 09:30:00,28.48,28.63,28.48,28.53,101335.0,24.1548,24.282,24.1548,24.1972,101335.0
2015-09-21 10:00:00,28.55,28.58,28.46,28.53,82234.0,24.2142,24.2396,24.1378,24.1972,82234.0
2015-09-21 10:30:00,28.53,28.58,28.49,28.5,120209.0,24.1972,24.2396,24.1633,24.1718,120209.0
2015-09-21 11:00:00,28.5,28.56,28.49,28.5,118305.0,24.1718,24.2227,24.1633,24.1718,118305.0
2015-09-21 11:30:00,28.5,28.5,28.32,28.34,88277.0,24.1718,24.1718,24.0191,24.0361,88277.0
2015-09-21 12:00:00,28.34,28.36,28.2,28.31,65556.0,24.0361,24.053,23.9173,24.0106,65556.0
2015-09-21 12:30:00,28.3,28.3,28.11,28.2,71013.0,24.0021,24.0021,23.841,23.9173,71013.0
2015-09-21 13:00:00,28.19,28.36,28.19,28.31,70720.0,23.9088,24.053,23.9088,24.0106,70720.0
2015-09-21 13:30:00,28.32,28.35,28.24,28.24,65647.0,24.0191,24.0446,23.9513,23.9513,65647.0
2015-09-21 14:00:00,28.24,28.27,28.17,28.17,69489.0,23.9513,23.9767,23.8919,23.8919,69489.0
2015-09-21 14:30:00,28.17,28.29,28.17,28.21,78162.0,23.8919,23.9937,23.8919,23.9258,78162.0
2015-09-21 15:00:00,28.21,28.3,28.21,28.3,84835.0,23.9258,24.0021,23.9258,24.0021,84835.0
2015-09-21 15:30:00,28.29,28.3,28.14,28.2,618352.0,23.9937,24.0021,23.8664,23.9173,618352.0
2015-09-22 09:30:00,28.02,28.24,27.94,28.14,77448.0,23.7647,23.9513,23.6968,23.8664,77448.0
2015-09-22 10:00:00,28.15,28.17,28.05,28.16,73743.0,23.8749,23.8919,23.7901,23.8834,73743.0
2015-09-22 10:30:00,28.15,28.15,27.97,28.0,102022.0,23.8749,23.8749,23.7223,23.7477,102022.0
2015-09-22 11:00:00,28.0,28.0,27.92,27.93,60205.0,23.7477,23.7477,23.6799,23.6883,60205.0
2015-09-22 11:30:00,27.92,28.0,27.92,28.0,41782.0,23.6799,23.7477,23.6799,23.7477,41782.0
2015-09-22 12:00:00,27.99,28.12,27.97,28.07,62875.0,23.7392,23.8495,23.7223,23.8071,62875.0
2015-09-22 12:30:00,28.07,28.15,28.02,28.08,43981.0,23.8071,23.8749,23.7647,23.8156,43981.0
2015-09-22 13:00:00,28.06,28.15,28.06,28.08,40498.0,23.7986,23.8749,23.7986,23.8156,40498.0
2015-09-22 13:30:00,28.08,28.17,28.07,28.15,49094.0,23.8156,23.8919,23.8071,23.8749,49094.0
2015-09-22 14:00:00,28.15,28.2,28.11,28.18,70238.0,23.8749,23.9173,23.841,23.9004,70238.0
2015-09-22 14:30:00,28.19,28.23,28.11,28.19,75429.0,23.9088,23.9428,23.841,23.9088,75429.0
2015-09-22 15:00:00,28.19,28.24,28.15,28.24,62596.0,23.9088,23.9513,23.8749,23.9513,62596.0
2015-09-22 15:30:00,28.24,28.3,28.21,28.22,189513.0,23.9513,24.0021,23.9258,23.9343,189513.0
2015-09-23 09:30:00,28.2,28.24,28.03,28.11,50310.0,23.9173,23.9513,23.7731,23.841,50310.0
2015-09-23 10:00:00,28.11,28.17,28.06,28.15,50220.0,23.841,23.8919,23.7986,23.8749,50220.0
2015-09-23 10:30:00,28.15,28.16,28.08,28.1,46970.0,23.8749,23.8834,23.8156,23.8325,46970.0
2015-09-23 11:00:00,28.11,28.16,28.04,28.04,21601.0,23.841,23.8834,23.7816,23.7816,21601.0
2015-09-23 11:30:00,28.05,28.05,27.95,28.0,18560.0,23.7901,23.7901,23.7053,23.7477,18560.0
2015-09-23 12:00:00,27.99,28.01,27.96,27.96,26448.0,23.7392,23.7562,23.7138,23.7138,26448.0
2015-09-23 12:30:00,27.96,27.96,27.9,27.91,92370.0,23.7138,23.7138,23.6629,23.6714,92370.0
2015-09-23 13:00:00,27.92,28.0,27.9,27.9,53712.0,23.6799,23.7477,23.6629,23.6629,53712.0
2015-09-23 13:30:00,27.9,27.98,27.9,27.93,24568.0,23.6629,23.7307,23.6629,23.6883,24568.0
2015-09-23 14:00:00,27.94,28.01,27.92,27.92,46194.0,23.6968,23.7562,23.6799,23.6799,46194.0
2015-09-23 14:30:00,27.92,27.96,27.8,27.83,64986.0,23.6799,23.7138,23.5781,23.6035,64986.0
2015-09-23 15:00:00,27.84,27.86,27.76,27.76,96211.0,23.612,23.629,23.5442,23.5442,96211.0
2015-09-23 15:30:00,27.77,27.79,27.72,27.78,251389.0,23.5526,23.5696,23.5102,23.5611,251389.0
2015-09-24 09:30:00,27.55,27.61,27.39,27.42,95132.0,23.366,23.4169,23.2303,23.2558,95132.0
2015-09-24 10:00:00,27.41,27.42,27.25,27.29,174920.0,23.2473,23.2558,23.1116,23.1455,174920.0
2015-09-24 10:30:00,27.3,27.31,27.12,27.15,143489.0,23.154,23.1625,23.0013,23.0268,143489.0
2015-09-24 11:00:00,27.14,27.16,27.08,27.1,132578.0,23.0183,23.0353,22.9674,22.9844,132578.0
2015-09-24 11:30:00,27.1,27.22,27.09,27.2,172540.0,22.9844,23.0862,22.9759,23.0692,172540.0
2015-09-24 12:00:00,27.2,27.23,27.17,27.21,102848.0,23.0692,23.0946,23.0438,23.0777,102848.0
2015-09-24 12:30:00,27.2,27.32,27.19,27.23,162729.0,23.0692,23.171,23.0607,23.0946,162729.0
2015-09-24 13:00:00,27.23,27.26,27.15,27.17,43422.0,23.0946,23.1201,23.0268,23.0438,43422.0
2015-09-24 13:30:00,27.17,27.27,27.15,27.2,76296.0,23.0438,23.1286,23.0268,23.0692,76296.0
2015-09-24 14:00:00,27.2,27.25,27.15,27.2,55429.0,23.0692,23.1116,23.0268,23.0692,55429.0
2015-09-24 14:30:00,27.2,27.28,27.16,27.23,69124.0,23.0692,23.137,23.0353,23.0946,69124.0
2015-09-24 15:00:00,27.22,27.36,27.21,27.35,171411.0,23.0862,23.2049,23.0777,23.1964,171411.0
2015-09-24 15:30:00,27.35,27.36,27.21,27.24,237562.0,23.1964,23.2049,23.0777,23.1031,237562.0
2015-09-25 09:30:00,27.57,27.79,27.5,27.69,136270.0,23.383,23.5696,23.3236,23.4848,136270.0
2015-09-25 10:00:00,27.7,27.8,27.67,27.74,178628.0,23.4933,23.5781,23.4678,23.5272,178628.0
2015-09-25 10:30:00,27.74,27.99,27.72,27.99,95541.0,23.5272,23.7392,23.5102,23.7392,95541.0
2015-09-25 11:00:00,27.99,28.0,27.88,27.89,71927.0,23.7392,23.7477,23.6459,23.6544,71927.0
2015-09-25 11:30:00,27.89,27.92,27.88,27.92,51035.0,23.6544,23.6799,23.6459,23.6799,51035.0
2015-09-25 12:00:00,27.92,27.94,27.88,27.9,57202.0,23.6799,23.6968,23.6459,23.6629,57202.0
2015-09-25 12:30:00,27.9,27.94,27.88,27.91,55892.0,23.6629,23.6968,23.6459,23.6714,55892.0
2015-09-25 13:00:00,27.91,27.92,27.88,27.89,55715.0,23.6714,23.6799,23.6459,23.6544,55715.0
2015-09-25 13:30:00,27.89,27.91,27.8,27.81,62884.0,23.6544,23.6714,23.5781,23.5866,62884.0
2015-09-25 14:00:00,27.8,27.82,27.52,27.56,71725.0,23.5781,23.595,23.3406,23.3745,71725.0
2015-09-25 14:30:00,27.55,27.61,27.5,27.55,122031.0,23.366,23.4169,23.3236,23.366,122031.0
2015-09-25 15:00:00,27.57,27.62,27.5,27.61,144614.0,23.383,23.4254,23.3236,23.4169,144614.0
2015-09-25 15:30:00,27.61,27.64,27.56,27.57,219081.0,23.4169,23.4424,23.3745,23.383,219081.0
2015-09-28 09:30:00,27.41,27.41,27.2,27.2,29980.0,23.2473,23.2473,23.0692,23.0692,29980.0
2015-09-28 10:00:00,27.2,27.21,27.08,27.2,56022.0,23.0692,23.0777,22.9674,23.0692,56022.0
2015-09-28 10:30:00,27.2,27.23,27.1,27.23,87688.0,23.0692,23.0946,22.9844,23.0946,87688.0
2015-09-28 11:00:00,27.24,27.34,27.08,27.09,41839.0,23.1031,23.1879,22.9674,22.9759,41839.0
2015-09-28 11:30:00,27.1,27.16,27.09,27.1,40118.0,22.9844,23.0353,22.9759,22.9844,40118.0
2015-09-28 12:00:00,27.1,27.13,26.98,27.02,46967.0,22.9844,23.0098,22.8826,22.9165,46967.0
2015-09-28 12:30:00,27.02,27.02,26.87,26.87,60732.0,22.9165,22.9165,22.7893,22.7893,60732.0
2015-09-28 13:00:00,26.86,26.97,26.75,26.77,107561.0,22.7808,22.8741,22.6875,22.7045,107561.0
2015-09-28 13:30:00,26.78,26.82,26.69,26.69,87184.0,22.713,22.7469,22.6367,22.6367,87184.0
2015-09-28 14:00:00,26.7,26.75,26.5,26.73,93859.0,22.6451,22.6875,22.4755,22.6706,93859.0
2015-09-28 14:30:00,26.73,26.84,26.65,26.7,72560.0,22.6706,22.7639,22.6027,22.6451,72560.0
2015-09-28 15:00:00,26.71,26.78,26.67,26.73,76568.0,22.6536,22.713,22.6197,22.6706,76568.0
2015-09-28 15:30:00,26.73,26.85,26.71,26.74,164805.0,22.6706,22.7724,22.6536,22.6791,164805.0
2015-09-29 09:30:00,26.73,26.93,26.6,26.93,85571.0,22.6706,22.8402,22.5603,22.8402,85571.0
2015-09-29 10:00:00,26.93,26.99,26.76,26.94,36791.0,22.8402,22.8911,22.696,22.8487,36791.0
2015-09-29 10:30:00,26.96,26.97,26.74,26.77,26795.0,22.8656,22.8741,22.6791,22.7045,26795.0
2015-09-29 11:00:00,26.77,26.82,26.66,26.79,41804.0,22.7045,22.7469,22.6112,22.7215,41804.0
2015-09-29 11:30:00,26.77,26.82,26.69,26.76,28778.0,22.7045,22.7469,22.6367,22.696,28778.0
2015-09-29 12:00:00,26.74,26.78,26.66,26.69,21933.0,22.6791,22.713,22.6112,22.6367,21933.0
2015-09-29 12:30:00,26.7,26.71,26.56,26.56,19724.0,22.6451,22.6536,22.5264,22.5264,19724.0
2015-09-29 13:00:00,26.57,26.74,26.56,26.68,27919.0,22.5349,22.6791,22.5264,22.6282,27919.0
2015-09-29 13:30:00,26.68,26.71,26.62,26.66,34457.0,22.6282,22.6536,22.5773,22.6112,34457.0
2015-09-29 14:00:00,26.65,26.74,26.63,26.74,34298.0,22.6027,22.6791,22.5858,22.6791,34298.0
2015-09-29 14:30:00,26.73,26.73,26.6,26.6,41549.0,22.6706,22.6706,22.5603,22.5603,41549.0
2015-09-29 15:00:00,26.61,26.61,26.48,26.5,68226.0,22.5688,22.5688,22.4585,22.4755,68226.0
2015-09-29 15:30:00,26.5,26.7,26.5,26.65,267718.0,22.4755,22.6451,22.4755,22.6027,267718.0
2015-09-30 09:30:00,26.94,27.16,26.81,26.96,63661.0,22.8487,23.0353,22.7384,22.8656,63661.0
2015-09-30 10:00:00,26.93,27.11,26.93,27.1,76343.0,22.8402,22.9929,22.8402,22.9844,76343.0
2015-09-30 10:30:00,27.1,27.14,26.94,26.96,81248.0,22.9844,23.0183,22.8487,22.8656,81248.0
2015-09-30 11:00:00,26.96,27.05,26.9,27.01,67794.0,22.8656,22.942,22.8148,22.9081,67794.0
2015-09-30 11:30:00,27.0,27.01,26.81,26.86,173487.0,22.8996,22.9081,22.7384,22.7808,173487.0
2015-09-30 12:00:00,26.86,26.91,26.8,26.88,53707.0,22.7808,22.8232,22.7299,22.7978,53707.0
2015-09-30 12:30:00,26.88,26.91,26.84,26.9,39893.0,22.7978,22.8232,22.7639,22.8148,39893.0
2015-09-30 13:00:00,26.89,27.03,26.89,26.99,28440.0,22.8063,22.925,22.8063,22.8911,28440.0
2015-09-30 13:30:00,27.0,27.06,26.95,27.04,60014.0,22.8996,22.9505,22.8572,22.9335,60014.0
2015-09-30 14:00:00,27.04,27.08,26.99,27.07,83699.0,22.9335,22.9674,22.8911,22.9589,83699.0
2015-09-30 14:30:00,27.08,27.1,26.96,27.09,158591.0,22.9674,22.9844,22.8656,22.9759,158591.0
2015-09-30 15:00:00,27.09,27.12,27.03,27.11,97082.0,22.9759,23.0013,22.925,22.9929,97082.0
2015-09-30 15:30:00,27.11,27.17,27.08,27.11,282276.0,22.9929,23.0438,22.9674,22.9929,282276.0
2015-10-01 09:30:00,27.09,27.25,26.93,26.94,46731.0,22.9759,23.1116,22.8402,22.8487,46731.0
2015-10-01 10:00:00,26.97,27.2,26.91,27.14,118199.0,22.8741,23.0692,22.8232,23.0183,118199.0
2015-10-01 10:30:00,27.16,27.23,27.1,27.1,70763.0,23.0353,23.0946,22.9844,22.9844,70763.0
2015-10-01 11:00:00,27.09,27.17,27.07,27.09,58869.0,22.9759,23.0438,22.9589,22.9759,58869.0
2015-10-01 11:30:00,27.09,27.1,26.95,26.97,48662.0,22.9759,22.9844,22.8572,22.8741,48662.0
2015-10-01 12:00:00,26.97,26.98,26.91,26.94,28355.0,22.8741,22.8826,22.8232,22.8487,28355.0
2015-10-01 12:30:00,26.94,27.01,26.93,26.95,25495.0,22.8487,22.9081,22.8402,22.8572,25495.0
2015-10-01 13:00:00,26.95,27.0,26.92,26.96,36866.0,22.8572,22.8996,22.8317,22.8656,36866.0
2015-10-01 13:30:00,26.96,27.07,26.95,27.07,65029.0,22.8656,22.9589,22.8572,22.9589,65029.0
2015-10-01 14:00:00,27.07,27.15,27.03,27.09,92868.0,22.9589,23.0268,22.925,22.9759,92868.0
2015-10-01 14:30:00,27.09,27.12,27.04,27.11,58174.0,22.9759,23.0013,22.9335,22.9929,58174.0
2015-10-01 15:00:00,27.1,27.16,27.04,27.05,112349.0,22.9844,23.0353,22.9335,22.942,112349.0
2015-10-01 15:30:00,27.05,27.17,27.05,27.12,198086.0,22.942,23.0438,22.942,23.0013,198086.0
2015-10-02 09:30:00,26.83,26.95,26.76,26.86,43153.0,22.7554,22.8572,22.696,22.7808,43153.0
2015-10-02 10:00:00,26.86,26.99,26.8,26.96,34560.0,22.7808,22.8911,22.7299,22.8656,34560.0
2015-10-02 10:30:00,26.95,27.09,26.93,27.05,29896.0,22.8572,22.9759,22.8402,22.942,29896.0
2015-10-02 11:00:00,27.05,27.1,26.98,27.04,34081.0,22.942,22.9844,22.8826,22.9335,34081.0
2015-10-02 11:30:00,27.04,27.09,26.95,27.02,42355.0,22.9335,22.9759,22.8572,22.9165,42355.0
2015-10-02 12:00:00,27.02,27.19,27.01,27.14,68610.0,22.9165,23.0607,22.9081,23.0183,68610.0
2015-10-02 12:30:00,27.15,27.21,27.14,27.19,44123.0,23.0268,23.0777,23.0183,23.0607,44123.0
2015-10-02 13:00:00,27.17,27.25,27.17,27.2,33096.0,23.0438,23.1116,23.0438,23.0692,33096.0
2015-10-02 13:30:00,27.19,27.26,27.14,27.17,45932.0,23.0607,23.1201,23.0183,23.0438,45932.0
2015-10-02 14:00:00,27.18,27.29,27.17,27.28,88954.0,23.0522,23.1455,23.0438,23.137,88954.0
2015-10-02 14:30:00,27.29,27.3,27.23,27.25,82918.0,23.1455,23.154,23.0946,23.1116,82918.0
2015-10-02 15:00:00,27.25,27.42,27.25,27.39,100549.0,23.1116,23.2558,23.1116,23.2303,100549.0
2015-10-02 15:30:00,27.4,27.48,27.39,27.47,256448.0,23.2388,23.3067,23.2303,23.2982,256448.0
2015-10-05 09:30:00,27.56,27.83,27.54,27.72,136664.0,23.3745,23.6035,23.3576,23.5102,136664.0
2015-10-05 10:00:00,27.73,27.96,27.71,27.8,172860.0,23.5187,23.7138,23.5017,23.5781,172860.0
2015-10-05 10:30:00,27.8,27.82,27.69,27.69,38238.0,23.5781,23.595,23.4848,23.4848,38238.0
2015-10-05 11:00:00,27.68,27.73,27.55,27.57,44228.0,23.4763,23.5187,23.366,23.383,44228.0
2015-10-05 11:30:00,27.56,27.62,27.55,27.62,30176.0,23.3745,23.4254,23.366,23.4254,30176.0
2015-10-05 12:00:00,27.63,27.73,27.6,27.61,38220.0,23.4339,23.5187,23.4085,23.4169,38220.0
2015-10-05 12:30:00,27.61,27.62,27.5,27.53,26645.0,23.4169,23.4254,23.3236,23.3491,26645.0
2015-10-05 13:00:00,27.54,27.56,27.52,27.54,38312.0,23.3576,23.3745,23.3406,23.3576,38312.0
2015-10-05 13:30:00,27.54,27.6,27.53,27.58,26280.0,23.3576,23.4085,23.3491,23.3915,26280.0
2015-10-05 14:00:00,27.59,27.73,27.58,27.73,46893.0,23.4,23.5187,23.3915,23.5187,46893.0
2015-10-05 14:30:00,27.74,27.79,27.72,27.78,53520.0,23.5272,23.5696,23.5102,23.5611,53520.0
2015-10-05 15:00:00,27.78,27.8,27.75,27.77,78739.0,23.5611,23.5781,23.5357,23.5526,78739.0
2015-10-05 15:30:00,27.77,27.87,27.76,27.8,205643.0,23.5526,23.6374,23.5442,23.5781,205643.0
2015-10-06 09:30:00,27.82,28.01,27.8,27.92,103770.0,23.595,23.7562,23.5781,23.6799,103770.0
2015-10-06 10:00:00,27.92,27.94,27.79,27.79,41337.0,23.6799,23.6968,23.5696,23.5696,41337.0
2015-10-06 10:30:00,27.79,27.81,27.74,27.76,35546.0,23.5696,23.5866,23.5272,23.5442,35546.0
2015-10-06 11:00:00,27.76,27.8,27.72,27.77,44767.0,23.5442,23.5781,23.5102,23.5526,44767.0
2015-10-06 11:30:00,27.77,27.77,27.53,27.54,44889.0,23.5526,23.5526,23.3491,23.3576,44889.0
2015-10-06 12:00:00,27.55,27.63,27.52,27.54,60845.0,23.366,23.4339,23.3406,23.3576,60845.0
2015-10-06 12:30:00,27.53,27.53,27.44,27.53,30243.0,23.3491,23.3491,23.2728,23.3491,30243.0
2015-10-06 13:00:00,27.53,27.74,27.53,27.7,122378.0,23.3491,23.5272,23.3491,23.4933,122378.0
2015-10-06 13:30:00,27.7,27.71,27.64,27.69,56025.0,23.4933,23.5017,23.4424,23.4848,56025.0
2015-10-06 14:00:00,27.68,27.75,27.64,27.67,55111.0,23.4763,23.5357,23.4424,23.4678,55111.0
2015-10-06 14:30:00,27.69,27.74,27.65,27.68,72596.0,23.4848,23.5272,23.4509,23.4763,72596.0
2015-10-06 15:00:00,27.68,27.72,27.65,27.69,83360.0,23.4763,23.5102,23.4509,23.4848,83360.0
2015-10-06 15:30:00,27.69,27.72,27.66,27.68,334642.0,23.4848,23.5102,23.4593,23.4763,334642.0
2015-10-07 09:30:00,27.77,27.93,27.69,27.78,128767.0,23.5526,23.6883,23.4848,23.5611,128767.0
2015-10-07 10:00:00,27.78,27.95,27.78,27.92,76757.0,23.5611,23.7053,23.5611,23.6799,76757.0
2015-10-07 10:30:00,27.92,27.96,27.71,27.74,44080.0,23.6799,23.7138,23.5017,23.5272,44080.0
2015-10-07 11:00:00,27.73,27.78,27.63,27.65,49884.0,23.5187,23.5611,23.4339,23.4509,49884.0
2015-10-07 11:30:00,27.64,27.77,27.61,27.76,34171.0,23.4424,23.5526,23.4169,23.5442,34171.0
2015-10-07 12:00:00,27.75,27.75,27.66,27.69,32585.0,23.5357,23.5357,23.4593,23.4848,32585.0
2015-10-07 12:30:00,27.69,27.78,27.69,27.73,27036.0,23.4848,23.5611,23.4848,23.5187,27036.0
2015-10-07 13:00:00,27.73,27.79,27.68,27.78,37861.0,23.5187,23.5696,23.4763,23.5611,37861.0
2015-10-07 13:30:00,27.79,27.9,27.79,27.86,31192.0,23.5696,23.6629,23.5696,23.629,31192.0
2015-10-07 14:00:00,27.86,27.89,27.79,27.82,55326.0,23.629,23.6544,23.5696,23.595,55326.0
2015-10-07 14:30:00,27.83,27.86,27.7,27.72,55262.0,23.6035,23.629,23.4933,23.5102,55262.0
2015-10-07 15:00:00,27.72,27.81,27.71,27.76,54831.0,23.5102,23.5866,23.5017,23.5442,54831.0
2015-10-07 15:30:00,27.77,27.78,27.69,27.78,233782.0,23.5526,23.5611,23.4848,23.5611,233782.0
2015-10-08 09:30:00,27.85,27.88,27.69,27.86,100135.0,23.6205,23.6459,23.4848,23.629,100135.0
2015-10-08 10:00:00,27.85,28.01,27.83,27.99,61907.0,23.6205,23.7562,23.6035,23.7392,61907.0
2015-10-08 10:30:00,27.99,28.09,27.97,28.05,59398.0,23.7392,23.824,23.7223,23.7901,59398.0
2015-10-08 11:00:00,28.05,28.07,27.87,27.88,90499.0,23.7901,23.8071,23.6374,23.6459,90499.0
2015-10-08 11:30:00,27.88,28.01,27.88,27.99,69641.0,23.6459,23.7562,23.6459,23.7392,69641.0
2015-10-08 12:00:00,27.98,28.07,27.97,28.02,41745.0,23.7307,23.8071,23.7223,23.7647,41745.0
2015-10-08 12:30:00,28.02,28.03,27.88,27.91,64250.0,23.7647,23.7731,23.6459,23.6714,64250.0
2015-10-08 13:00:00,27.89,27.94,27.88,27.93,31122.0,23.6544,23.6968,23.6459,23.6883,31122.0
2015-10-08 13:30:00,27.93,28.0,27.9,27.94,45686.0,23.6883,23.7477,23.6629,23.6968,45686.0
2015-10-08 14:00:00,27.95,28.01,27.9,27.99,72118.0,23.7053,23.7562,23.6629,23.7392,72118.0
2015-10-08 14:30:00,28.0,28.2,27.99,28.19,52379.0,23.7477,23.9173,23.7392,23.9088,52379.0
2015-10-08 15:00:00,28.18,28.28,28.17,28.22,74918.0,23.9004,23.9852,23.8919,23.9343,74918.0
2015-10-08 15:30:00,28.22,28.25,28.18,28.24,190484.0,23.9343,23.9597,23.9004,23.9513,190484.0
2015-10-09 09:30:00,28.25,28.38,28.09,28.32,77047.0,23.9597,24.07,23.824,24.0191,77047.0
2015-10-09 10:00:00,28.34,28.4,28.26,28.35,111469.0,24.0361,24.087,23.9682,24.0446,111469.0
2015-10-09 10:30:00,28.34,28.5,28.31,28.49,62177.0,24.0361,24.1718,24.0106,24.1633,62177.0
2015-10-09 11:00:00,28.49,28.52,28.46,28.49,50067.0,24.1633,24.1887,24.1378,24.1633,50067.0
2015-10-09 11:30:00,28.48,28.49,28.38,28.44,32720.0,24.1548,24.1633,24.07,24.1209,32720.0
2015-10-09 12:00:00,28.44,28.5,28.36,28.42,48123.0,24.1209,24.1718,24.053,24.1039,48123.0
2015-10-09 12:30:00,28.42,28.45,28.36,28.41,53328.0,24.1039,24.1294,24.053,24.0954,53328.0
2015-10-09 13:00:00,28.41,28.43,28.33,28.39,90811.0,24.0954,24.1124,24.0276,24.0785,90811.0
2015-10-09 13:30:00,28.39,28.4,28.33,28.36,57424.0,24.0785,24.087,24.0276,24.053,57424.0
2015-10-09 14:00:00,28.37,28.39,28.3,28.31,45801.0,24.0615,24.0785,24.0021,24.0106,45801.0
2015-10-09 14:30:00,28.3,28.35,28.27,28.33,57875.0,24.0021,24.0446,23.9767,24.0276,57875.0
2015-10-09 15:00:00,28.33,28.38,28.3,28.34,68975.0,24.0276,24.07,24.0021,24.0361,68975.0
2015-10-09 15:30:00,28.34,28.4,28.3,28.38,198655.0,24.0361,24.087,24.0021,24.07,198655.0
2015-10-12 09:30:00,28.39,28.46,28.25,28.38,39268.0,24.0785,24.1378,23.9597,24.07,39268.0
2015-10-12 10:00:00,28.36,28.47,28.34,28.43,40571.0,24.053,24.1463,24.0361,24.1124,40571.0
2015-10-12 10:30:00,28.42,28.62,28.41,28.61,41164.0,24.1039,24.2735,24.0954,24.2651,41164.0
2015-10-12 11:00:00,28.62,28.68,28.62,28.68,35600.0,24.2735,24.3244,24.2735,24.3244,35600.0
2015-10-12 11:30:00,28.69,28.77,28.69,28.71,36015.0,24.3329,24.4008,24.3329,24.3499,36015.0
2015-10-12 12:00:00,28.72,28.77,28.71,28.74,22888.0,24.3584,24.4008,24.3499,24.3753,22888.0
2015-10-12 12:30:00,28.75,28.75,28.69,28.69,15275.0,24.3838,24.3838,24.3329,24.3329,15275.0
2015-10-12 13:00:00,28.69,28.7,28.65,28.66,17449.0,24.3329,24.3414,24.299,24.3075,17449.0
2015-10-12 13:30:00,28.66,28.69,28.65,28.65,14207.0,24.3075,24.3329,24.299,24.299,14207.0
2015-10-12 14:00:00,28.65,28.69,28.63,28.66,24912.0,24.299,24.3329,24.282,24.3075,24912.0
2015-10-12 14:30:00,28.66,28.66,28.6,28.6,43369.0,24.3075,24.3075,24.2566,24.2566,43369.0
2015-10-12 15:00:00,28.61,28.64,28.6,28.63,30094.0,24.2651,24.2905,24.2566,24.282,30094.0
2015-10-12 15:30:00,28.62,28.66,28.58,28.59,140297.0,24.2735,24.3075,24.2396,24.2481,140297.0
2015-10-13 09:30:00,28.6,28.84,28.6,28.81,55015.0,24.2566,24.4601,24.2566,24.4347,55015.0
2015-10-13 10:00:00,28.81,28.91,28.78,28.89,34576.0,24.4347,24.5195,24.4092,24.5025,34576.0
2015-10-13 10:30:00,28.89,28.94,28.8,28.87,36162.0,24.5025,24.5449,24.4262,24.4856,36162.0
2015-10-13 11:00:00,28.87,28.91,28.8,28.82,52617.0,24.4856,24.5195,24.4262,24.4432,52617.0
2015-10-13 11:30:00,28.82,28.85,28.76,28.83,31659.0,24.4432,24.4686,24.3923,24.4517,31659.0
2015-10-13 12:00:00,28.83,28.87,28.78,28.78,16546.0,24.4517,24.4856,24.4092,24.4092,16546.0
2015-10-13 12:30:00,28.78,28.82,28.77,28.8,49095.0,24.4092,24.4432,24.4008,24.4262,49095.0
2015-10-13 13:00:00,28.8,28.8,28.74,28.78,149114.0,24.4262,24.4262,24.3753,24.4092,149114.0
2015-10-13 13:30:00,28.78,28.78,28.71,28.73,51900.0,24.4092,24.4092,24.3499,24.3668,51900.0
2015-10-13 14:00:00,28.72,28.75,28.64,28.66,65153.0,24.3584,24.3838,24.2905,24.3075,65153.0
2015-10-13 14:30:00,28.65,28.71,28.64,28.69,56968.0,24.299,24.3499,24.2905,24.3329,56968.0
2015-10-13 15:00:00,28.68,28.69,28.58,28.59,121190.0,24.3244,24.3329,24.2396,24.2481,121190.0
2015-10-13 15:30:00,28.6,28.61,28.48,28.5,194119.0,24.2566,24.2651,24.1548,24.1718,194119.0
2015-10-14 09:30:00,28.46,28.63,28.39,28.52,28838.0,24.1378,24.282,24.0785,24.1887,28838.0
2015-10-14 10:00:00,28.52,28.53,28.29,28.31,56687.0,24.1887,24.1972,23.9937,24.0106,56687.0
2015-10-14 10:30:00,28.27,28.35,28.22,28.32,22944.0,23.9767,24.0446,23.9343,24.0191,22944.0
2015-10-14 11:00:00,28.31,28.35,28.2,28.28,33407.0,24.0106,24.0446,23.9173,23.9852,33407.0
2015-10-14 11:30:00,28.27,28.28,28.16,28.23,60330.0,23.9767,23.9852,23.8834,23.9428,60330.0
2015-10-14 12:00:00,28.23,28.26,28.14,28.2,32157.0,23.9428,23.9682,23.8664,23.9173,32157.0
2015-10-14 12:30:00,28.2,28.36,28.17,28.3,23139.0,23.9173,24.053,23.8919,24.0021,23139.0
2015-10-14 13:00:00,28.3,28.33,28.22,28.25,11805.0,24.0021,24.0276,23.9343,23.9597,11805.0
2015-10-14 13:30:00,28.25,28.27,28.19,28.22,32732.0,23.9597,23.9767,23.9088,23.9343,32732.0
2015-10-14 14:00:00,28.23,28.25,28.12,28.18,54950.0,23.9428,23.9597,23.8495,23.9004,54950.0
2015-10-14 14:30:00,28.17,28.19,28.06,28.12,104158.0,23.8919,23.9088,23.7986,23.8495,104158.0
2015-10-14 15:00:00,28.11,28.11,27.9,27.96,91950.0,23.841,23.841,23.6629,23.7138,91950.0
2015-10-14 15:30:00,27.96,28.0,27.92,27.97,153336.0,23.7138,23.7477,23.6799,23.7223,153336.0
2015-10-15 09:30:00,28.12,28.12,27.95,28.01,36968.0,23.8495,23.8495,23.7053,23.7562,36968.0
2015-10-15 10:00:00,28.0,28.12,27.95,28.05,25954.0,23.7477,23.8495,23.7053,23.7901,25954.0
2015-10-15 10:30:00,28.05,28.12,28.02,28.08,18248.0,23.7901,23.8495,23.7647,23.8156,18248.0
2015-10-15 11:00:00,28.08,28.15,28.06,28.07,28220.0,23.8156,23.8749,23.7986,23.8071,28220.0
2015-10-15 11:30:00,28.09,28.09,27.88,27.92,24837.0,23.824,23.824,23.6459,23.6799,24837.0
2015-10-15 12:00:00,27.91,28.02,27.91,27.96,16967.0,23.6714,23.7647,23.6714,23.7138,16967.0
2015-10-15 12:30:00,27.96,28.0,27.88,27.91,22570.0,23.7138,23.7477,23.6459,23.6714,22570.0
2015-10-15 13:00:00,27.91,28.05,27.9,28.01,16996.0,23.6714,23.7901,23.6629,23.7562,16996.0
2015-10-15 13:30:00,27.99,28.1,27.98,28.07,27900.0,23.7392,23.8325,23.7307,23.8071,27900.0
2015-10-15 14:00:00,28.08,28.2,28.07,28.16,32969.0,23.8156,23.9173,23.8071,23.8834,32969.0
2015-10-15 14:30:00,28.16,28.3,28.16,28.2,54944.0,23.8834,24.0021,23.8834,23.9173,54944.0
2015-10-15 15:00:00,28.19,28.28,28.17,28.28,76400.0,23.9088,23.9852,23.8919,23.9852,76400.0
2015-10-15 15:30:00,28.27,28.29,28.21,28.24,200049.0,23.9767,23.9937,23.9258,23.9513,200049.0
2015-10-16 09:30:00,28.34,28.42,28.23,28.42,32768.0,24.0361,24.1039,23.9428,24.1039,32768.0
2015-10-16 10:00:00,28.44,28.49,28.34,28.35,30226.0,24.1209,24.1633,24.0361,24.0446,30226.0
2015-10-16 10:30:00,28.35,28.36,28.27,28.33,58233.0,24.0446,24.053,23.9767,24.0276,58233.0
2015-10-16 11:00:00,28.34,28.35,28.28,28.28,39519.0,24.0361,24.0446,23.9852,23.9852,39519.0
2015-10-16 11:30:00,28.28,28.3,28.22,28.26,42875.0,23.9852,24.0021,23.9343,23.9682,42875.0
2015-10-16 12:00:00,28.26,28.26,28.19,28.2,33652.0,23.9682,23.9682,23.9088,23.9173,33652.0
2015-10-16 12:30:00,28.2,28.22,28.19,28.2,19611.0,23.9173,23.9343,23.9088,23.9173,19611.0
2015-10-16 13:00:00,28.2,28.21,28.15,28.17,23231.0,23.9173,23.9258,23.8749,23.8919,23231.0
2015-10-16 13:30:00,28.17,28.2,28.14,28.14,20044.0,23.8919,23.9173,23.8664,23.8664,20044.0
2015-10-16 14:00:00,28.14,28.18,28.12,28.18,24471.0,23.8664,23.9004,23.8495,23.9004,24471.0
2015-10-16 14:30:00,28.18,28.23,28.16,28.21,65424.0,23.9004,23.9428,23.8834,23.9258,65424.0
2015-10-16 15:00:00,28.2,28.21,28.17,28.17,41250.0,23.9173,23.9258,23.8919,23.8919,41250.0
2015-10-16 15:30:00,28.17,28.2,28.15,28.18,199750.0,23.8919,23.9173,23.8749,23.9004,199750.0
2015-10-19 09:30:00,28.08,28.23,27.85,28.2,46173.0,23.8156,23.9428,23.6205,23.9173,46173.0
2015-10-19 10:00:00,28.2,28.22,28.14,28.18,41946.0,23.9173,23.9343,23.8664,23.9004,41946.0
2015-10-19 10:30:00,28.18,28.21,28.1,28.16,33910.0,23.9004,23.9258,23.8325,23.8834,33910.0
2015-10-19 11:00:00,28.16,28.17,28.1,28.12,50759.0,23.8834,23.8919,23.8325,23.8495,50759.0
2015-10-19 11:30:00,28.12,28.22,28.11,28.19,67602.0,23.8495,23.9343,23.841,23.9088,67602.0
2015-10-19 12:00:00,28.19,28.21,28.08,28.09,37392.0,23.9088,23.9258,23.8156,23.824,37392.0
2015-10-19 12:30:00,28.09,28.2,28.06,28.18,22739.0,23.824,23.9173,23.7986,23.9004,22739.0
2015-10-19 13:00:00,28.18,28.2,28.1,28.1,28169.0,23.9004,23.9173,23.8325,23.8325,28169.0
2015-10-19 13:30:00,28.1,28.16,28.07,28.13,32102.0,23.8325,23.8834,23.8071,23.858,32102.0
2015-10-19 14:00:00,28.14,28.16,28.09,28.1,69148.0,23.8664,23.8834,23.824,23.8325,69148.0
2015-10-19 14:30:00,28.1,28.13,28.08,28.11,81604.0,23.8325,23.858,23.8156,23.841,81604.0
2015-10-19 15:00:00,28.1,28.22,28.09,28.21,199683.0,23.8325,23.9343,23.824,23.9258,199683.0
2015-10-19 15:30:00,28.22,28.35,28.21,28.34,194446.0,23.9343,24.0446,23.9258,24.0361,194446.0
2015-10-20 09:30:00,28.37,28.57,28.37,28.52,27381.0,24.0615,24.2311,24.0615,24.1887,27381.0
2015-10-20 10:00:00,28.53,28.59,28.5,28.54,93335.0,24.1972,24.2481,24.1718,24.2057,93335.0
2015-10-20 10:30:00,28.54,28.75,28.54,28.66,128575.0,24.2057,24.3838,24.2057,24.3075,128575.0
2015-10-20 11:00:00,28.65,28.68,28.57,28.62,84854.0,24.299,24.3244,24.2311,24.2735,84854.0
2015-10-20 11:30:00,28.63,28.63,28.5,28.55,49318.0,24.282,24.282,24.1718,24.2142,49318.0
2015-10-20 12:00:00,28.55,28.58,28.45,28.47,75004.0,24.2142,24.2396,24.1294,24.1463,75004.0
2015-10-20 12:30:00,28.46,28.51,28.43,28.5,55396.0,24.1378,24.1803,24.1124,24.1718,55396.0
2015-10-20 13:00:00,28.5,28.57,28.49,28.53,23143.0,24.1718,24.2311,24.1633,24.1972,23143.0
2015-10-20 13:30:00,28.53,28.68,28.53,28.68,74262.0,24.1972,24.3244,24.1972,24.3244,74262.0
2015-10-20 14:00:00,28.67,28.74,28.65,28.74,39926.0,24.316,24.3753,24.299,24.3753,39926.0
2015-10-20 14:30:00,28.74,28.84,28.73,28.84,87936.0,24.3753,24.4601,24.3668,24.4601,87936.0
2015-10-20 15:00:00,28.85,28.9,28.83,28.86,66572.0,24.4686,24.511,24.4517,24.4771,66572.0
2015-10-20 15:30:00,28.86,28.86,28.74,28.76,252897.0,24.4771,24.4771,24.3753,24.3923,252897.0
2015-10-21 09:30:00,29.03,29.03,28.68,28.75,55469.0,24.6213,24.6213,24.3244,24.3838,55469.0
2015-10-21 10:00:00,28.74,28.74,28.37,28.4,43791.0,24.3753,24.3753,24.0615,24.087,43791.0
2015-10-21 10:30:00,28.39,28.55,28.39,28.54,60790.0,24.0785,24.2142,24.0785,24.2057,60790.0
2015-10-21 11:00:00,28.53,28.57,28.43,28.54,239691.0,24.1972,24.2311,24.1124,24.2057,239691.0
2015-10-21 11:30:00,28.54,28.67,28.5,28.54,53106.0,24.2057,24.316,24.1718,24.2057,53106.0
2015-10-21 12:00:00,28.54,28.55,28.47,28.51,46301.0,24.2057,24.2142,24.1463,24.1803,46301.0
2015-10-21 12:30:00,28.5,28.51,28.36,28.37,39902.0,24.1718,24.1803,24.053,24.0615,39902.0
2015-10-21 13:00:00,28.36,28.36,28.18,28.18,74844.0,24.053,24.053,23.9004,23.9004,74844.0
2015-10-21 13:30:00,28.18,28.4,28.14,28.35,37747.0,23.9004,24.087,23.8664,24.0446,37747.0
2015-10-21 14:00:00,28.34,28.42,28.3,28.41,45585.0,24.0361,24.1039,24.0021,24.0954,45585.0
2015-10-21 14:30:00,28.41,28.53,28.41,28.44,53921.0,24.0954,24.1972,24.0954,24.1209,53921.0
2015-10-21 15:00:00,28.44,28.47,28.36,28.39,72645.0,24.1209,24.1463,24.053,24.0785,72645.0
2015-10-21 15:30:00,28.39,28.41,28.3,28.34,135149.0,24.0785,24.0954,24.0021,24.0361,135149.0
2015-10-22 09:30:00,28.55,28.55,28.17,28.29,73853.0,24.2142,24.2142,23.8919,23.9937,73853.0
2015-10-22 10:00:00,28.3,28.47,28.25,28.37,61599.0,24.0021,24.1463,23.9597,24.0615,61599.0
2015-10-22 10:30:00,28.39,28.63,28.38,28.6,97678.0,24.0785,24.282,24.07,24.2566,97678.0
2015-10-22 11:00:00,28.6,28.61,28.26,28.34,110030.0,24.2566,24.2651,23.9682,24.0361,110030.0
2015-10-22 11:30:00,28.35,28.37,28.21,28.22,49922.0,24.0446,24.0615,23.9258,23.9343,49922.0
2015-10-22 12:00:00,28.22,28.34,28.19,28.33,64188.0,23.9343,24.0361,23.9088,24.0276,64188.0
2015-10-22 12:30:00,28.33,28.38,28.18,28.26,47326.0,24.0276,24.07,23.9004,23.9682,47326.0
2015-10-22 13:00:00,28.26,28.26,28.15,28.19,56502.0,23.9682,23.9682,23.8749,23.9088,56502.0
2015-10-22 13:30:00,28.2,28.22,27.97,27.98,68160.0,23.9173,23.9343,23.7223,23.7307,68160.0
2015-10-22 14:00:00,27.98,28.16,27.97,28.14,92573.0,23.7307,23.8834,23.7223,23.8664,92573.0
2015-10-22 14:30:00,28.13,28.24,28.08,28.23,93564.0,23.858,23.9513,23.8156,23.9428,93564.0
2015-10-22 15:00:00,28.23,28.26,28.13,28.26,82266.0,23.9428,23.9682,23.858,23.9682,82266.0
2015-10-22 15:30:00,28.26,28.36,28.21,28.35,190103.0,23.9682,24.053,23.9258,24.0446,190103.0
2015-10-23 09:30:00,28.68,28.92,28.54,28.9,111515.0,24.3244,24.528,24.2057,24.511,111515.0
2015-10-23 10:00:00,28.9,28.92,28.79,28.9,68691.0,24.511,24.528,24.4177,24.511,68691.0
2015-10-23 10:30:00,28.89,28.99,28.83,28.85,52863.0,24.5025,24.5874,24.4517,24.4686,52863.0
2015-10-23 11:00:00,28.85,28.97,28.82,28.86,65595.0,24.4686,24.5704,24.4432,24.4771,65595.0
2015-10-23 11:30:00,28.87,28.89,28.69,28.73,85978.0,24.4856,24.5025,24.3329,24.3668,85978.0
2015-10-23 12:00:00,28.72,28.87,28.7,28.81,56103.0,24.3584,24.4856,24.3414,24.4347,56103.0
2015-10-23 12:30:00,28.81,28.87,28.78,28.85,32680.0,24.4347,24.4856,24.4092,24.4686,32680.0
2015-10-23 13:00:00,28.85,28.9,28.81,28.9,36875.0,24.4686,24.511,24.4347,24.511,36875.0
2015-10-23 13:30:00,28.89,28.94,28.87,28.88,40227.0,24.5025,24.5449,24.4856,24.4941,40227.0
2015-10-23 14:00:00,28.88,28.92,28.85,28.89,30327.0,24.4941,24.528,24.4686,24.5025,30327.0
2015-10-23 14:30:00,28.88,29.05,28.85,28.98,88394.0,24.4941,24.6382,24.4686,24.5789,88394.0
2015-10-23 15:00:00,28.98,29.0,28.9,28.93,48937.0,24.5789,24.5958,24.511,24.5365,48937.0
2015-10-23 15:30:00,28.93,29.0,28.92,28.98,127426.0,24.5365,24.5958,24.528,24.5789,127426.0
2015-10-26 09:30:00,28.91,29.16,28.91,29.13,84624.0,24.5195,24.7315,24.5195,24.7061,84624.0
2015-10-26 10:00:00,29.12,29.36,29.08,29.36,87925.0,24.6976,24.9012,24.6637,24.9012,87925.0
2015-10-26 10:30:00,29.36,29.39,29.26,29.32,101923.0,24.9012,24.9266,24.8164,24.8672,101923.0
2015-10-26 11:00:00,29.32,29.4,29.24,29.25,74350.0,24.8672,24.9351,24.7994,24.8079,74350.0
2015-10-26 11:30:00,29.24,29.34,29.23,29.26,108562.0,24.7994,24.8842,24.7909,24.8164,108562.0
2015-10-26 12:00:00,29.27,29.39,29.24,29.36,58389.0,24.8248,24.9266,24.7994,24.9012,58389.0
2015-10-26 12:30:00,29.35,29.36,29.23,29.25,100591.0,24.8927,24.9012,24.7909,24.8079,100591.0
2015-10-26 13:00:00,29.25,29.26,29.19,29.22,57676.0,24.8079,24.8164,24.757,24.7824,57676.0
2015-10-26 13:30:00,29.22,29.25,29.19,29.22,166299.0,24.7824,24.8079,24.757,24.7824,166299.0
2015-10-26 14:00:00,29.23,29.29,29.21,29.22,104088.0,24.7909,24.8418,24.7739,24.7824,104088.0
2015-10-26 14:30:00,29.22,29.28,29.21,29.23,123393.0,24.7824,24.8333,24.7739,24.7909,123393.0
2015-10-26 15:00:00,29.22,29.28,29.22,29.27,110955.0,24.7824,24.8333,24.7824,24.8248,110955.0
2015-10-26 15:30:00,29.26,29.29,29.22,29.27,215975.0,24.8164,24.8418,24.7824,24.8248,215975.0
2015-10-27 09:30:00,29.19,29.4,29.19,29.28,96440.0,24.757,24.9351,24.757,24.8333,96440.0
2015-10-27 10:00:00,29.27,29.29,29.05,29.09,70485.0,24.8248,24.8418,24.6382,24.6722,70485.0
2015-10-27 10:30:00,29.08,29.21,29.03,29.18,49790.0,24.6637,24.7739,24.6213,24.7485,49790.0
2015-10-27 11:00:00,29.19,29.3,29.19,29.22,34004.0,24.757,24.8503,24.757,24.7824,34004.0
2015-10-27 11:30:00,29.23,29.24,29.06,29.08,42982.0,24.7909,24.7994,24.6467,24.6637,42982.0
2015-10-27 12:00:00,29.09,29.09,28.99,29.05,33391.0,24.6722,24.6722,24.5874,24.6382,33391.0
2015-10-27 12:30:00,29.05,29.06,28.98,29.0,37830.0,24.6382,24.6467,24.5789,24.5958,37830.0
2015-10-27 13:00:00,29.0,29.0,28.81,28.88,42634.0,24.5958,24.5958,24.4347,24.4941,42634.0
2015-10-27 13:30:00,28.89,29.0,28.86,28.93,86582.0,24.5025,24.5958,24.4771,24.5365,86582.0
2015-10-27 14:00:00,28.92,28.98,28.9,28.93,64270.0,24.528,24.5789,24.511,24.5365,64270.0
2015-10-27 14:30:00,28.93,28.93,28.89,28.91,83572.0,24.5365,24.5365,24.5025,24.5195,83572.0
2015-10-27 15:00:00,28.91,29.0,28.9,28.98,118350.0,24.5195,24.5958,24.511,24.5789,118350.0
2015-10-27 15:30:00,28.98,29.0,28.9,28.97,303140.0,24.5789,24.5958,24.511,24.5704,303140.0
2015-10-28 09:30:00,29.05,29.05,28.9,29.0,105644.0,24.6382,24.6382,24.511,24.5958,105644.0
2015-10-28 10:00:00,29.01,29.15,28.98,29.09,111459.0,24.6043,24.7231,24.5789,24.6722,111459.0
2015-10-28 10:30:00,29.09,29.37,29.02,29.3,157022.0,24.6722,24.9096,24.6128,24.8503,157022.0
2015-10-28 11:00:00,29.3,29.47,29.3,29.41,54736.0,24.8503,24.9945,24.8503,24.9436,54736.0
2015-10-28 11:30:00,29.41,29.42,29.29,29.4,50541.0,24.9436,24.9521,24.8418,24.9351,50541.0
2015-10-28 12:00:00,29.38,29.51,29.36,29.48,37661.0,24.9181,25.0284,24.9012,25.0029,37661.0
2015-10-28 12:30:00,29.49,29.49,29.33,29.35,37197.0,25.0114,25.0114,24.8757,24.8927,37197.0
2015-10-28 13:00:00,29.35,29.43,29.33,29.41,41797.0,24.8927,24.9605,24.8757,24.9436,41797.0
2015-10-28 13:30:00,29.41,29.45,29.33,29.34,49041.0,24.9436,24.9775,24.8757,24.8842,49041.0
2015-10-28 14:00:00,29.36,29.38,29.07,29.14,38833.0,24.9012,24.9181,24.6552,24.7146,38833.0
2015-10-28 14:30:00,29.13,29.23,29.1,29.19,83763.0,24.7061,24.7909,24.6806,24.757,83763.0
2015-10-28 15:00:00,29.2,29.37,29.15,29.34,86244.0,24.7655,24.9096,24.7231,24.8842,86244.0
2015-10-28 15:30:00,29.35,29.68,29.35,29.68,561909.0,24.8927,25.1726,24.8927,25.1726,561909.0
2015-10-29 09:30:00,26.39,28.59,25.15,27.97,1193199.0,22.3822,24.2481,21.3305,23.7223,1193199.0
2015-10-29 10:00:00,27.98,28.22,27.37,28.0,900938.0,23.7307,23.9343,23.2134,23.7477,900938.0
2015-10-29 10:30:00,28.0,28.22,27.86,28.16,470785.0,23.7477,23.9343,23.629,23.8834,470785.0
2015-10-29 11:00:00,28.16,28.2,28.15,28.16,395657.0,23.8834,23.9173,23.8749,23.8834,395657.0
2015-10-29 11:30:00,28.15,28.29,28.15,28.2,243783.0,23.8749,23.9937,23.8749,23.9173,243783.0
2015-10-29 12:00:00,28.21,28.47,28.2,28.39,272751.0,23.9258,24.1463,23.9173,24.0785,272751.0
2015-10-29 12:30:00,28.38,28.39,28.15,28.16,186107.0,24.07,24.0785,23.8749,23.8834,186107.0
2015-10-29 13:00:00,28.16,28.26,28.14,28.18,248784.0,23.8834,23.9682,23.8664,23.9004,248784.0
2015-10-29 13:30:00,28.18,28.19,28.15,28.19,257550.0,23.9004,23.9088,23.8749,23.9088,257550.0
2015-10-29 14:00:00,28.19,28.24,28.18,28.2,283568.0,23.9088,23.9513,23.9004,23.9173,283568.0
2015-10-29 14:30:00,28.2,28.23,28.2,28.21,148483.0,23.9173,23.9428,23.9173,23.9258,148483.0
2015-10-29 15:00:00,28.2,28.31,28.15,28.27,300159.0,23.9173,24.0106,23.8749,23.9767,300159.0
2015-10-29 15:30:00,28.27,28.31,28.16,28.17,498360.0,23.9767,24.0106,23.8834,23.8919,498360.0
2015-10-30 09:30:00,28.19,28.19,27.99,28.11,390966.0,23.9088,23.9088,23.7392,23.841,390966.0
2015-10-30 10:00:00,28.11,28.28,28.05,28.22,303521.0,23.841,23.9852,23.7901,23.9343,303521.0
2015-10-30 10:30:00,28.22,28.29,28.19,28.2,58523.0,23.9343,23.9937,23.9088,23.9173,58523.0
2015-10-30 11:00:00,28.2,28.29,28.2,28.25,81538.0,23.9173,23.9937,23.9173,23.9597,81538.0
2015-10-30 11:30:00,28.25,28.45,28.25,28.41,95129.0,23.9597,24.1294,23.9597,24.0954,95129.0
2015-10-30 12:00:00,28.41,28.45,28.28,28.36,64404.0,24.0954,24.1294,23.9852,24.053,64404.0
2015-10-30 12:30:00,28.36,28.36,28.25,28.25,78443.0,24.053,24.053,23.9597,23.9597,78443.0
2015-10-30 13:00:00,28.26,28.34,28.25,28.26,72087.0,23.9682,24.0361,23.9597,23.9682,72087.0
2015-10-30 13:30:00,28.25,28.26,28.21,28.25,145704.0,23.9597,23.9682,23.9258,23.9597,145704.0
2015-10-30 14:00:00,28.25,28.36,28.24,28.3,116453.0,23.9597,24.053,23.9513,24.0021,116453.0
2015-10-30 14:30:00,28.3,28.31,28.17,28.17,139054.0,24.0021,24.0106,23.8919,23.8919,139054.0
2015-10-30 15:00:00,28.18,28.2,28.1,28.11,163630.0,23.9004,23.9173,23.8325,23.841,163630.0
2015-10-30 15:30:00,28.11,28.28,28.1,28.25,429290.0,23.841,23.9852,23.8325,23.9597,429290.0
2015-11-02 09:30:00,28.21,28.26,28.04,28.15,78927.0,23.9258,23.9682,23.7816,23.8749,78927.0
2015-11-02 10:00:00,28.16,28.26,28.16,28.23,153442.0,23.8834,23.9682,23.8834,23.9428,153442.0
2015-11-02 10:30:00,28.23,28.26,28.2,28.21,80718.0,23.9428,23.9682,23.9173,23.9258,80718.0
2015-11-02 11:00:00,28.21,28.22,28.2,28.22,72577.0,23.9258,23.9343,23.9173,23.9343,72577.0
2015-11-02 11:30:00,28.22,28.25,28.2,28.2,36594.0,23.9343,23.9597,23.9173,23.9173,36594.0
2015-11-02 12:00:00,28.21,28.24,28.2,28.23,40327.0,23.9258,23.9513,23.9173,23.9428,40327.0
2015-11-02 12:30:00,28.23,28.23,28.16,28.2,129710.0,23.9428,23.9428,23.8834,23.9173,129710.0
2015-11-02 13:00:00,28.21,28.23,28.2,28.23,69759.0,23.9258,23.9428,23.9173,23.9428,69759.0
2015-11-02 13:30:00,28.23,28.23,28.17,28.2,123141.0,23.9428,23.9428,23.8919,23.9173,123141.0
2015-11-02 14:00:00,28.2,28.21,28.2,28.2,140777.0,23.9173,23.9258,23.9173,23.9173,140777.0
2015-11-02 14:30:00,28.2,28.26,28.2,28.23,288497.0,23.9173,23.9682,23.9173,23.9428,288497.0
2015-11-02 15:00:00,28.23,28.38,28.22,28.3,455387.0,23.9428,24.07,23.9343,24.0021,455387.0
2015-11-02 15:30:00,28.3,28.32,28.17,28.2,261228.0,24.0021,24.0191,23.8919,23.9173,261228.0
2015-11-03 09:30:00,28.09,28.17,27.98,28.01,77379.0,23.824,23.8919,23.7307,23.7562,77379.0
2015-11-03 10:00:00,28.02,28.04,27.63,27.63,134258.0,23.7647,23.7816,23.4339,23.4339,134258.0
2015-11-03 10:30:00,27.64,27.65,27.45,27.45,175421.0,23.4424,23.4509,23.2812,23.2812,175421.0
2015-11-03 11:00:00,27.44,27.51,27.36,27.45,107929.0,23.2728,23.3321,23.2049,23.2812,107929.0
2015-11-03 11:30:00,27.44,27.59,27.43,27.59,151365.0,23.2728,23.4,23.2643,23.4,151365.0
2015-11-03 12:00:00,27.59,27.64,27.48,27.48,115793.0,23.4,23.4424,23.3067,23.3067,115793.0
2015-11-03 12:30:00,27.48,27.55,27.46,27.48,75974.0,23.3067,23.366,23.2897,23.3067,75974.0
2015-11-03 13:00:00,27.48,27.5,27.38,27.39,98646.0,23.3067,23.3236,23.2219,23.2303,98646.0
2015-11-03 13:30:00,27.39,27.41,27.37,27.39,91301.0,23.2303,23.2473,23.2134,23.2303,91301.0
2015-11-03 14:00:00,27.39,27.4,27.34,27.39,114936.0,23.2303,23.2388,23.1879,23.2303,114936.0
2015-11-03 14:30:00,27.4,27.4,27.36,27.37,124073.0,23.2388,23.2388,23.2049,23.2134,124073.0
2015-11-03 15:00:00,27.38,27.39,27.25,27.26,221983.0,23.2219,23.2303,23.1116,23.1201,221983.0
2015-11-03 15:30:00,27.26,27.26,27.15,27.24,590480.0,23.1201,23.1201,23.0268,23.1031,590480.0
2015-11-04 09:30:00,27.31,27.49,27.05,27.05,92754.0,23.1625,23.3152,22.942,22.942,92754.0
2015-11-04 10:00:00,27.05,27.06,26.85,26.87,237446.0,22.942,22.9505,22.7724,22.7893,237446.0
2015-11-04 10:30:00,26.87,26.89,26.67,26.67,204851.0,22.7893,22.8063,22.6197,22.6197,204851.0
2015-11-04 11:00:00,26.68,26.68,26.49,26.6,217452.0,22.6282,22.6282,22.467,22.5603,217452.0
2015-11-04 11:30:00,26.61,26.64,26.54,26.6,106085.0,22.5688,22.5942,22.5094,22.5603,106085.0
2015-11-04 12:00:00,26.6,26.6,26.48,26.49,124163.0,22.5603,22.5603,22.4585,22.467,124163.0
2015-11-04 12:30:00,26.49,26.53,26.46,26.5,126333.0,22.467,22.5009,22.4416,22.4755,126333.0
2015-11-04 13:00:00,26.51,26.52,26.38,26.49,110896.0,22.484,22.4925,22.3737,22.467,110896.0
2015-11-04 13:30:00,26.5,26.5,26.46,26.49,78525.0,22.4755,22.4755,22.4416,22.467,78525.0
2015-11-04 14:00:00,26.5,26.73,26.49,26.73,146926.0,22.4755,22.6706,22.467,22.6706,146926.0
2015-11-04 14:30:00,26.73,26.89,26.73,26.86,221577.0,22.6706,22.8063,22.6706,22.7808,221577.0
2015-11-04 15:00:00,26.85,26.85,26.75,26.82,113627.0,22.7724,22.7724,22.6875,22.7469,113627.0
2015-11-04 15:30:00,26.82,26.87,26.8,26.84,281185.0,22.7469,22.7893,22.7299,22.7639,281185.0
2015-11-05 09:30:00,26.92,27.04,26.75,26.99,69332.0,22.8317,22.9335,22.6875,22.8911,69332.0
2015-11-05 10:00:00,26.99,27.0,26.57,26.58,74587.0,22.8911,22.8996,22.5349,22.5434,74587.0
2015-11-05 10:30:00,26.57,26.6,26.47,26.5,109978.0,22.5349,22.5603,22.4501,22.4755,109978.0
2015-11-05 11:00:00,26.51,26.69,26.5,26.65,80234.0,22.484,22.6367,22.4755,22.6027,80234.0
2015-11-05 11:30:00,26.66,26.71,26.59,26.62,155900.0,22.6112,22.6536,22.5518,22.5773,155900.0
2015-11-05 12:00:00,26.62,26.67,26.58,26.61,53575.0,22.5773,22.6197,22.5434,22.5688,53575.0
2015-11-05 12:30:00,26.6,26.61,26.52,26.6,88307.0,22.5603,22.5688,22.4925,22.5603,88307.0
2015-11-05 13:00:00,26.61,26.65,26.6,26.64,102664.0,22.5688,22.6027,22.5603,22.5942,102664.0
2015-11-05 13:30:00,26.64,26.66,26.64,26.64,112641.0,22.5942,22.6112,22.5942,22.5942,112641.0
2015-11-05 14:00:00,26.65,26.7,26.63,26.63,155311.0,22.6027,22.6451,22.5858,22.5858,155311.0
2015-11-05 14:30:00,26.64,26.72,26.63,26.71,78213.0,22.5942,22.6621,22.5858,22.6536,78213.0
2015-11-05 15:00:00,26.72,26.88,26.72,26.86,122546.0,22.6621,22.7978,22.6621,22.7808,122546.0
2015-11-05 15:30:00,26.85,26.93,26.82,26.9,557473.0,22.7724,22.8402,22.7469,22.8148,557473.0
2015-11-06 09:30:00,27.03,27.07,26.75,26.83,312727.0,22.925,22.9589,22.6875,22.7554,312727.0
2015-11-06 10:00:00,26.83,26.85,26.73,26.8,140701.0,22.7554,22.7724,22.6706,22.7299,140701.0
2015-11-06 10:30:00,26.82,26.86,26.79,26.81,102748.0,22.7469,22.7808,22.7215,22.7384,102748.0
2015-11-06 11:00:00,26.81,26.83,26.76,26.79,50096.0,22.7384,22.7554,22.696,22.7215,50096.0
2015-11-06 11:30:00,26.77,26.82,26.77,26.81,63282.0,22.7045,22.7469,22.7045,22.7384,63282.0
2015-11-06 12:00:00,26.81,26.84,26.8,26.81,112726.0,22.7384,22.7639,22.7299,22.7384,112726.0
2015-11-06 12:30:00,26.8,26.84,26.78,26.83,83254.0,22.7299,22.7639,22.713,22.7554,83254.0
2015-11-06 13:00:00,26.83,26.85,26.8,26.8,61578.0,22.7554,22.7724,22.7299,22.7299,61578.0
2015-11-06 13:30:00,26.8,26.95,26.78,26.95,44856.0,22.7299,22.8572,22.713,22.8572,44856.0
2015-11-06 14:00:00,26.96,27.09,26.96,27.05,49656.0,22.8656,22.9759,22.8656,22.942,49656.0
2015-11-06 14:30:00,27.05,27.09,26.97,27.08,42846.0,22.942,22.9759,22.8741,22.9674,42846.0
2015-11-06 15:00:00,27.09,27.12,27.02,27.02,85278.0,22.9759,23.0013,22.9165,22.9165,85278.0
2015-11-06 15:30:00,27.03,27.09,27.02,27.06,277922.0,22.925,22.9759,22.9165,22.9505,277922.0
2015-11-09 09:30:00,27.07,27.08,26.63,26.63,110336.0,22.9589,22.9674,22.5858,22.5858,110336.0
2015-11-09 10:00:00,26.63,26.69,26.56,26.65,90378.0,22.5858,22.6367,22.5264,22.6027,90378.0
2015-11-09 10:30:00,26.64,26.7,26.57,26.7,57799.0,22.5942,22.6451,22.5349,22.6451,57799.0
2015-11-09 11:00:00,26.69,26.7,26.5,26.51,62176.0,22.6367,22.6451,22.4755,22.484,62176.0
2015-11-09 11:30:00,26.51,26.57,26.5,26.55,64435.0,22.484,22.5349,22.4755,22.5179,64435.0
2015-11-09 12:00:00,26.55,26.65,26.5,26.61,55806.0,22.5179,22.6027,22.4755,22.5688,55806.0
2015-11-09 12:30:00,26.61,26.63,26.56,26.56,73557.0,22.5688,22.5858,22.5264,22.5264,73557.0
2015-11-09 13:00:00,26.56,26.6,26.55,26.58,25563.0,22.5264,22.5603,22.5179,22.5434,25563.0
2015-11-09 13:30:00,26.59,26.61,26.57,26.58,62058.0,22.5518,22.5688,22.5349,22.5434,62058.0
2015-11-09 14:00:00,26.57,26.61,26.57,26.59,67141.0,22.5349,22.5688,22.5349,22.5518,67141.0
2015-11-09 14:30:00,26.59,26.67,26.59,26.6,117180.0,22.5518,22.6197,22.5518,22.5603,117180.0
2015-11-09 15:00:00,26.6,26.61,26.56,26.6,120102.0,22.5603,22.5688,22.5264,22.5603,120102.0
2015-11-09 15:30:00,26.6,26.69,26.57,26.58,354792.0,22.5603,22.6367,22.5349,22.5434,354792.0
2015-11-10 09:30:00,26.48,26.58,26.47,26.54,54167.0,22.4585,22.5434,22.4501,22.5094,54167.0
2015-11-10 10:00:00,26.55,26.55,26.33,26.37,163120.0,22.5179,22.5179,22.3313,22.3652,163120.0
2015-11-10 10:30:00,26.39,26.52,26.34,26.51,72639.0,22.3822,22.4925,22.3398,22.484,72639.0
2015-11-10 11:00:00,26.51,26.55,26.39,26.5,458138.0,22.484,22.5179,22.3822,22.4755,458138.0
2015-11-10 11:30:00,26.5,26.53,26.17,26.19,333264.0,22.4755,22.5009,22.1956,22.2126,333264.0
2015-11-10 12:00:00,26.19,26.26,26.1,26.15,230812.0,22.2126,22.272,22.1363,22.1787,230812.0
2015-11-10 12:30:00,26.14,26.17,26.02,26.06,139486.0,22.1702,22.1956,22.0684,22.1023,139486.0
2015-11-10 13:00:00,26.07,26.12,26.05,26.1,68043.0,22.1108,22.1532,22.0938,22.1363,68043.0
2015-11-10 13:30:00,26.11,26.33,26.08,26.33,400909.0,22.1447,22.3313,22.1193,22.3313,400909.0
2015-11-10 14:00:00,26.32,26.34,26.19,26.19,158761.0,22.3228,22.3398,22.2126,22.2126,158761.0
2015-11-10 14:30:00,26.19,26.36,26.19,26.3,155243.0,22.2126,22.3568,22.2126,22.3059,155243.0
2015-11-10 15:00:00,26.3,26.3,26.23,26.24,105568.0,22.3059,22.3059,22.2465,22.255,105568.0
2015-11-10 15:30:00,26.24,26.43,26.23,26.38,489163.0,22.255,22.4161,22.2465,22.3737,489163.0
2015-11-11 09:30:00,26.87,26.87,26.25,26.68,200043.0,22.7893,22.7893,22.2635,22.6282,200043.0
2015-11-11 10:00:00,26.67,26.68,26.49,26.6,65893.0,22.6197,22.6282,22.467,22.5603,65893.0
2015-11-11 10:30:00,26.59,26.6,26.51,26.52,73865.0,22.5518,22.5603,22.484,22.4925,73865.0
2015-11-11 11:00:00,26.52,26.59,26.5,26.58,62059.0,22.4925,22.5518,22.4755,22.5434,62059.0
2015-11-11 11:30:00,26.58,26.59,26.51,26.53,61955.0,22.5434,22.5518,22.484,22.5009,61955.0
2015-11-11 12:00:00,26.53,26.58,26.51,26.51,73435.0,22.5009,22.5434,22.484,22.484,73435.0
2015-11-11 12:30:00,26.51,26.54,26.47,26.48,35849.0,22.484,22.5094,22.4501,22.4585,35849.0
2015-11-11 13:00:00,26.5,26.5,26.37,26.39,34836.0,22.4755,22.4755,22.3652,22.3822,34836.0
2015-11-11 13:30:00,26.39,26.49,26.39,26.47,41803.0,22.3822,22.467,22.3822,22.4501,41803.0
2015-11-11 14:00:00,26.47,26.51,26.46,26.51,67264.0,22.4501,22.484,22.4416,22.484,67264.0
2015-11-11 14:30:00,26.5,26.51,26.42,26.47,51785.0,22.4755,22.484,22.4077,22.4501,51785.0
2015-11-11 15:00:00,26.48,26.52,26.47,26.51,94579.0,22.4585,22.4925,22.4501,22.484,94579.0
2015-11-11 15:30:00,26.52,26.57,26.46,26.46,325119.0,22.4925,22.5349,22.4416,22.4416,325119.0
2015-11-12 09:30:00,26.29,26.39,26.09,26.15,93408.0,22.2974,22.3822,22.1278,22.1787,93408.0
2015-11-12 10:00:00,26.15,26.21,26.09,26.13,92007.0,22.1787,22.2295,22.1278,22.1617,92007.0
2015-11-12 10:30:00,26.13,26.28,26.09,26.27,40305.0,22.1617,22.2889,22.1278,22.2804,40305.0
2015-11-12 11:00:00,26.27,26.33,26.24,26.27,49849.0,22.2804,22.3313,22.255,22.2804,49849.0
2015-11-12 11:30:00,26.27,26.27,26.16,26.23,41913.0,22.2804,22.2804,22.1871,22.2465,41913.0
2015-11-12 12:00:00,26.22,26.24,26.07,26.07,66117.0,22.238,22.255,22.1108,22.1108,66117.0
2015-11-12 12:30:00,26.07,26.08,25.96,25.98,128607.0,22.1108,22.1193,22.0175,22.0345,128607.0
2015-11-12 13:00:00,25.98,26.14,25.97,26.06,74427.0,22.0345,22.1702,22.026,22.1023,74427.0
2015-11-12 13:30:00,26.06,26.15,26.05,26.14,44026.0,22.1023,22.1787,22.0938,22.1702,44026.0
2015-11-12 14:00:00,26.14,26.16,26.06,26.1,57108.0,22.1702,22.1871,22.1023,22.1363,57108.0
2015-11-12 14:30:00,26.1,26.13,26.02,26.08,89942.0,22.1363,22.1617,22.0684,22.1193,89942.0
2015-11-12 15:00:00,26.07,26.12,26.03,26.1,83581.0,22.1108,22.1532,22.0769,22.1363,83581.0
2015-11-12 15:30:00,26.11,26.11,25.84,25.86,440497.0,22.1447,22.1447,21.9157,21.9327,440497.0
2015-11-13 09:30:00,25.93,26.41,25.93,26.41,156207.0,21.9921,22.3992,21.9921,22.3992,156207.0
2015-11-13 10:00:00,26.41,26.53,26.18,26.23,469221.0,22.3992,22.5009,22.2041,22.2465,469221.0
2015-11-13 10:30:00,26.23,26.31,26.12,26.31,99261.0,22.2465,22.3144,22.1532,22.3144,99261.0
2015-11-13 11:00:00,26.31,26.33,26.15,26.3,77627.0,22.3144,22.3313,22.1787,22.3059,77627.0
2015-11-13 11:30:00,26.3,26.49,26.28,26.49,85755.0,22.3059,22.467,22.2889,22.467,85755.0
2015-11-13 12:00:00,26.48,26.57,26.45,26.5,93733.0,22.4585,22.5349,22.4331,22.4755,93733.0
2015-11-13 12:30:00,26.5,26.5,26.35,26.38,102405.0,22.4755,22.4755,22.3483,22.3737,102405.0
2015-11-13 13:00:00,26.39,26.41,26.34,26.4,124106.0,22.3822,22.3992,22.3398,22.3907,124106.0
2015-11-13 13:30:00,26.39,26.44,26.33,26.34,103940.0,22.3822,22.4246,22.3313,22.3398,103940.0
2015-11-13 14:00:00,26.33,26.37,26.3,26.31,81263.0,22.3313,22.3652,22.3059,22.3144,81263.0
2015-11-13 14:30:00,26.31,26.34,26.23,26.24,133762.0,22.3144,22.3398,22.2465,22.255,133762.0
2015-11-13 15:00:00,26.25,26.33,26.23,26.26,163405.0,22.2635,22.3313,22.2465,22.272,163405.0
2015-11-13 15:30:00,26.27,26.36,26.27,26.35,673260.0,22.2804,22.3568,22.2804,22.3483,673260.0
2015-11-16 09:30:00,26.22,26.45,26.22,26.27,104213.0,22.238,22.4331,22.238,22.2804,104213.0
2015-11-16 10:00:00,26.29,26.38,26.24,26.31,111523.0,22.2974,22.3737,22.255,22.3144,111523.0
2015-11-16 10:30:00,26.31,26.57,26.31,26.55,146611.0,22.3144,22.5349,22.3144,22.5179,146611.0
2015-11-16 11:00:00,26.55,26.69,26.55,26.63,175271.0,22.5179,22.6367,22.5179,22.5858,175271.0
2015-11-16 11:30:00,26.62,26.69,26.61,26.68,88438.0,22.5773,22.6367,22.5688,22.6282,88438.0
2015-11-16 12:00:00,26.67,26.83,26.67,26.82,132242.0,22.6197,22.7554,22.6197,22.7469,132242.0
2015-11-16 12:30:00,26.81,26.86,26.73,26.82,137796.0,22.7384,22.7808,22.6706,22.7469,137796.0
2015-11-16 13:00:00,26.82,26.88,26.79,26.8,71709.0,22.7469,22.7978,22.7215,22.7299,71709.0
2015-11-16 13:30:00,26.8,26.83,26.76,26.83,63175.0,22.7299,22.7554,22.696,22.7554,63175.0
2015-11-16 14:00:00,26.83,26.88,26.8,26.82,81468.0,22.7554,22.7978,22.7299,22.7469,81468.0
2015-11-16 14:30:00,26.82,26.88,26.8,26.86,86823.0,22.7469,22.7978,22.7299,22.7808,86823.0
2015-11-16 15:00:00,26.86,26.98,26.85,26.95,167952.0,22.7808,22.8826,22.7724,22.8572,167952.0
2015-11-16 15:30:00,26.95,26.96,26.9,26.92,335645.0,22.8572,22.8656,22.8148,22.8317,335645.0
2015-11-17 09:30:00,26.91,27.0,26.82,26.95,72432.0,22.8232,22.8996,22.7469,22.8572,72432.0
2015-11-17 10:00:00,26.96,27.11,26.96,27.04,203490.0,22.8656,22.9929,22.8656,22.9335,203490.0
2015-11-17 10:30:00,27.03,27.18,27.01,27.17,132126.0,22.925,23.0522,22.9081,23.0438,132126.0
2015-11-17 11:00:00,27.17,27.35,27.13,27.23,107143.0,23.0438,23.1964,23.0098,23.0946,107143.0
2015-11-17 11:30:00,27.23,27.3,27.14,27.18,48670.0,23.0946,23.154,23.0183,23.0522,48670.0
2015-11-17 12:00:00,27.19,27.31,27.18,27.3,49082.0,23.0607,23.1625,23.0522,23.154,49082.0
2015-11-17 12:30:00,27.3,27.38,27.26,27.34,80856.0,23.154,23.2219,23.1201,23.1879,80856.0
2015-11-17 13:00:00,27.34,27.35,27.1,27.11,75431.0,23.1879,23.1964,22.9844,22.9929,75431.0
2015-11-17 13:30:00,27.11,27.18,27.04,27.09,53852.0,22.9929,23.0522,22.9335,22.9759,53852.0
2015-11-17 14:00:00,27.09,27.1,26.93,26.93,48559.0,22.9759,22.9844,22.8402,22.8402,48559.0
2015-11-17 14:30:00,26.94,26.94,26.79,26.88,74480.0,22.8487,22.8487,22.7215,22.7978,74480.0
2015-11-17 15:00:00,26.87,26.88,26.79,26.85,69700.0,22.7893,22.7978,22.7215,22.7724,69700.0
2015-11-17 15:30:00,26.85,26.93,26.85,26.86,185640.0,22.7724,22.8402,22.7724,22.7808,185640.0
2015-11-18 09:30:00,26.87,26.94,26.82,26.87,58101.0,22.7893,22.8487,22.7469,22.7893,58101.0
2015-11-18 10:00:00,26.88,26.88,26.72,26.72,41500.0,22.7978,22.7978,22.6621,22.6621,41500.0
2015-11-18 10:30:00,26.73,26.85,26.71,26.83,43630.0,22.6706,22.7724,22.6536,22.7554,43630.0
2015-11-18 11:00:00,26.83,26.88,26.77,26.86,44727.0,22.7554,22.7978,22.7045,22.7808,44727.0
2015-11-18 11:30:00,26.86,26.91,26.84,26.91,88792.0,22.7808,22.8232,22.7639,22.8232,88792.0
2015-11-18 12:00:00,26.91,27.01,26.89,27.0,50500.0,22.8232,22.9081,22.8063,22.8996,50500.0
2015-11-18 12:30:00,27.01,27.01,26.87,26.94,47089.0,22.9081,22.9081,22.7893,22.8487,47089.0
2015-11-18 13:00:00,26.94,27.05,26.92,26.98,29647.0,22.8487,22.942,22.8317,22.8826,29647.0
2015-11-18 13:30:00,26.98,27.0,26.88,26.88,32227.0,22.8826,22.8996,22.7978,22.7978,32227.0
2015-11-18 14:00:00,26.88,27.06,26.84,27.01,53354.0,22.7978,22.9505,22.7639,22.9081,53354.0
2015-11-18 14:30:00,27.01,27.06,26.97,26.98,135733.0,22.9081,22.9505,22.8741,22.8826,135733.0
2015-11-18 15:00:00,26.97,27.08,26.94,27.08,49570.0,22.8741,22.9674,22.8487,22.9674,49570.0
2015-11-18 15:30:00,27.08,27.13,27.06,27.11,179629.0,22.9674,23.0098,22.9505,22.9929,179629.0
2015-11-19 09:30:00,27.13,27.2,26.81,27.0,52031.0,23.0098,23.0692,22.7384,22.8996,52031.0
2015-11-19 10:00:00,27.0,27.04,26.9,27.01,44014.0,22.8996,22.9335,22.8148,22.9081,44014.0
2015-11-19 10:30:00,27.04,27.06,26.94,27.0,27846.0,22.9335,22.9505,22.8487,22.8996,27846.0
2015-11-19 11:00:00,27.0,27.02,26.94,27.02,32997.0,22.8996,22.9165,22.8487,22.9165,32997.0
2015-11-19 11:30:00,27.0,27.03,26.86,26.95,26644.0,22.8996,22.925,22.7808,22.8572,26644.0
2015-11-19 12:00:00,26.94,27.01,26.92,27.0,35859.0,22.8487,22.9081,22.8317,22.8996,35859.0
2015-11-19 12:30:00,27.0,27.01,26.9,26.97,25752.0,22.8996,22.9081,22.8148,22.8741,25752.0
2015-11-19 13:00:00,26.96,27.0,26.91,26.92,37047.0,22.8656,22.8996,22.8232,22.8317,37047.0
2015-11-19 13:30:00,26.9,26.92,26.84,26.84,26909.0,22.8148,22.8317,22.7639,22.7639,26909.0
2015-11-19 14:00:00,26.83,26.92,26.82,26.92,24249.0,22.7554,22.8317,22.7469,22.8317,24249.0
2015-11-19 14:30:00,26.92,26.95,26.89,26.92,32403.0,22.8317,22.8572,22.8063,22.8317,32403.0
2015-11-19 15:00:00,26.91,27.08,26.9,27.08,68801.0,22.8232,22.9674,22.8148,22.9674,68801.0
2015-11-19 15:30:00,27.08,27.1,27.02,27.06,147237.0,22.9674,22.9844,22.9165,22.9505,147237.0
2015-11-20 09:30:00,27.13,27.26,27.01,27.08,56050.0,23.0098,23.1201,22.9081,22.9674,56050.0
2015-11-20 10:00:00,27.08,27.2,27.01,27.19,51979.0,22.9674,23.0692,22.9081,23.0607,51979.0
2015-11-20 10:30:00,27.19,27.29,27.16,27.22,32226.0,23.0607,23.1455,23.0353,23.0862,32226.0
2015-11-20 11:00:00,27.23,27.31,27.2,27.3,30792.0,23.0946,23.1625,23.0692,23.154,30792.0
2015-11-20 11:30:00,27.28,27.37,27.26,27.33,57257.0,23.137,23.2134,23.1201,23.1795,57257.0
2015-11-20 12:00:00,27.33,27.4,27.33,27.39,25400.0,23.1795,23.2388,23.1795,23.2303,25400.0
2015-11-20 12:30:00,27.39,27.42,27.36,27.38,31067.0,23.2303,23.2558,23.2049,23.2219,31067.0
2015-11-20 13:00:00,27.39,27.42,27.36,27.36,28897.0,23.2303,23.2558,23.2049,23.2049,28897.0
2015-11-20 13:30:00,27.36,27.36,27.24,27.29,26764.0,23.2049,23.2049,23.1031,23.1455,26764.0
2015-11-20 14:00:00,27.29,27.4,27.29,27.4,24209.0,23.1455,23.2388,23.1455,23.2388,24209.0
2015-11-20 14:30:00,27.39,27.39,27.31,27.31,22405.0,23.2303,23.2303,23.1625,23.1625,22405.0
2015-11-20 15:00:00,27.31,27.36,27.3,27.32,36223.0,23.1625,23.2049,23.154,23.171,36223.0
2015-11-20 15:30:00,27.33,27.4,27.31,27.37,197210.0,23.1795,23.2388,23.1625,23.2134,197210.0
2015-11-23 09:30:00,27.28,27.59,27.28,27.59,41268.0,23.137,23.4,23.137,23.4,41268.0
2015-11-23 10:00:00,27.59,27.72,27.54,27.55,85170.0,23.4,23.5102,23.3576,23.366,85170.0
2015-11-23 10:30:00,27.55,27.8,27.54,27.8,92671.0,23.366,23.5781,23.3576,23.5781,92671.0
2015-11-23 11:00:00,27.79,27.87,27.74,27.83,130349.0,23.5696,23.6374,23.5272,23.6035,130349.0
2015-11-23 11:30:00,27.83,27.84,27.72,27.72,69736.0,23.6035,23.612,23.5102,23.5102,69736.0
2015-11-23 12:00:00,27.72,27.73,27.59,27.64,45509.0,23.5102,23.5187,23.4,23.4424,45509.0
2015-11-23 12:30:00,27.64,27.69,27.57,27.65,58736.0,23.4424,23.4848,23.383,23.4509,58736.0
2015-11-23 13:00:00,27.64,27.68,27.62,27.68,71605.0,23.4424,23.4763,23.4254,23.4763,71605.0
2015-11-23 13:30:00,27.67,27.67,27.61,27.65,39188.0,23.4678,23.4678,23.4169,23.4509,39188.0
2015-11-23 14:00:00,27.64,27.72,27.57,27.71,106047.0,23.4424,23.5102,23.383,23.5017,106047.0
2015-11-23 14:30:00,27.7,27.85,27.7,27.82,126230.0,23.4933,23.6205,23.4933,23.595,126230.0
2015-11-23 15:00:00,27.82,27.82,27.74,27.76,49398.0,23.595,23.595,23.5272,23.5442,49398.0
2015-11-23 15:30:00,27.76,27.84,27.75,27.82,214432.0,23.5442,23.612,23.5357,23.595,214432.0
2015-11-24 09:30:00,27.57,27.83,27.56,27.64,56634.0,23.383,23.6035,23.3745,23.4424,56634.0
2015-11-24 10:00:00,27.62,27.73,27.57,27.65,46637.0,23.4254,23.5187,23.383,23.4509,46637.0
2015-11-24 10:30:00,27.65,27.69,27.59,27.68,59794.0,23.4509,23.4848,23.4,23.4763,59794.0
2015-11-24 11:00:00,27.68,27.78,27.64,27.77,67023.0,23.4763,23.5611,23.4424,23.5526,67023.0
2015-11-24 11:30:00,27.77,27.92,27.76,27.83,57253.0,23.5526,23.6799,23.5442,23.6035,57253.0
2015-11-24 12:00:00,27.83,27.87,27.76,27.82,36923.0,23.6035,23.6374,23.5442,23.595,36923.0
2015-11-24 12:30:00,27.82,27.83,27.77,27.78,15917.0,23.595,23.6035,23.5526,23.5611,15917.0
2015-11-24 13:00:00,27.79,27.97,27.79,27.96,36780.0,23.5696,23.7223,23.5696,23.7138,36780.0
2015-11-24 13:30:00,27.96,27.98,27.85,27.88,49079.0,23.7138,23.7307,23.6205,23.6459,49079.0
2015-11-24 14:00:00,27.88,27.92,27.78,27.9,60788.0,23.6459,23.6799,23.5611,23.6629,60788.0
2015-11-24 14:30:00,27.9,27.95,27.89,27.89,46890.0,23.6629,23.7053,23.6544,23.6544,46890.0
2015-11-24 15:00:00,27.9,27.99,27.88,27.94,66444.0,23.6629,23.7392,23.6459,23.6968,66444.0
2015-11-24 15:30:00,27.93,27.97,27.88,27.9,345455.0,23.6883,23.7223,23.6459,23.6629,345455.0
2015-11-25 09:30:00,27.9,28.07,27.79,27.83,78886.0,23.6629,23.8071,23.5696,23.6035,78886.0
2015-11-25 10:00:00,27.81,27.85,27.75,27.77,23121.0,23.5866,23.6205,23.5357,23.5526,23121.0
2015-11-25 10:30:00,27.78,27.88,27.77,27.86,27558.0,23.5611,23.6459,23.5526,23.629,27558.0
2015-11-25 11:00:00,27.85,27.88,27.83,27.86,42564.0,23.6205,23.6459,23.6035,23.629,42564.0
2015-11-25 11:30:00,27.85,27.9,27.85,27.87,11793.0,23.6205,23.6629,23.6205,23.6374,11793.0
2015-11-25 12:00:00,27.88,27.94,27.87,27.91,19075.0,23.6459,23.6968,23.6374,23.6714,19075.0
2015-11-25 12:30:00,27.9,27.92,27.84,27.87,31932.0,23.6629,23.6799,23.612,23.6374,31932.0
2015-11-25 13:00:00,27.87,27.89,27.83,27.85,31488.0,23.6374,23.6544,23.6035,23.6205,31488.0
2015-11-25 13:30:00,27.86,27.97,27.79,27.94,117598.0,23.629,23.7223,23.5696,23.6968,117598.0
2015-11-25 14:00:00,27.94,27.94,27.85,27.87,140903.0,23.6968,23.6968,23.6205,23.6374,140903.0
2015-11-25 14:30:00,27.87,27.89,27.75,27.76,188275.0,23.6374,23.6544,23.5357,23.5442,188275.0
2015-11-25 15:00:00,27.76,27.79,27.74,27.77,48472.0,23.5442,23.5696,23.5272,23.5526,48472.0
2015-11-25 15:30:00,27.78,27.81,27.69,27.7,218596.0,23.5611,23.5866,23.4848,23.4933,218596.0
2015-11-27 09:30:00,27.67,27.89,27.57,27.76,69395.0,23.4678,23.6544,23.383,23.5442,69395.0
2015-11-27 10:00:00,27.77,27.85,27.68,27.85,116018.0,23.5526,23.6205,23.4763,23.6205,116018.0
2015-11-27 10:30:00,27.85,27.85,27.76,27.8,48498.0,23.6205,23.6205,23.5442,23.5781,48498.0
2015-11-27 11:00:00,27.8,27.91,27.78,27.9,41058.0,23.5781,23.6714,23.5611,23.6629,41058.0
2015-11-27 11:30:00,27.89,27.9,27.83,27.84,21419.0,23.6544,23.6629,23.6035,23.612,21419.0
2015-11-27 12:00:00,27.85,27.91,27.84,27.91,23847.0,23.6205,23.6714,23.612,23.6714,23847.0
2015-11-27 12:30:00,27.91,27.92,27.88,27.91,62033.0,23.6714,23.6799,23.6459,23.6714,62033.0
2015-11-30 09:30:00,28.0,28.06,27.84,27.86,47327.0,23.7477,23.7986,23.612,23.629,47327.0
2015-11-30 10:00:00,27.85,27.92,27.84,27.88,57723.0,23.6205,23.6799,23.612,23.6459,57723.0
2015-11-30 10:30:00,27.88,27.96,27.88,27.92,94158.0,23.6459,23.7138,23.6459,23.6799,94158.0
2015-11-30 11:00:00,27.91,27.95,27.86,27.88,62286.0,23.6714,23.7053,23.629,23.6459,62286.0
2015-11-30 11:30:00,27.87,27.91,27.83,27.86,49015.0,23.6374,23.6714,23.6035,23.629,49015.0
2015-11-30 12:00:00,27.85,27.87,27.83,27.84,35282.0,23.6205,23.6374,23.6035,23.612,35282.0
2015-11-30 12:30:00,27.84,27.87,27.82,27.85,59012.0,23.612,23.6374,23.595,23.6205,59012.0
2015-11-30 13:00:00,27.85,27.86,27.83,27.86,50937.0,23.6205,23.629,23.6035,23.629,50937.0
2015-11-30 13:30:00,27.86,27.94,27.83,27.93,51097.0,23.629,23.6968,23.6035,23.6883,51097.0
2015-11-30 14:00:00,27.93,27.95,27.87,27.89,28693.0,23.6883,23.7053,23.6374,23.6544,28693.0
2015-11-30 14:30:00,27.89,27.93,27.88,27.91,43401.0,23.6544,23.6883,23.6459,23.6714,43401.0
2015-11-30 15:00:00,27.91,27.92,27.87,27.89,99657.0,23.6714,23.6799,23.6374,23.6544,99657.0
2015-11-30 15:30:00,27.89,27.93,27.84,27.84,337856.0,23.6544,23.6883,23.612,23.612,337856.0
2015-12-01 09:30:00,27.94,28.08,27.88,27.96,108645.0,23.6968,23.8156,23.6459,23.7138,108645.0
2015-12-01 10:00:00,27.95,27.98,27.8,27.9,54649.0,23.7053,23.7307,23.5781,23.6629,54649.0
2015-12-01 10:30:00,27.88,28.0,27.83,27.95,63829.0,23.6459,23.7477,23.6035,23.7053,63829.0
2015-12-01 11:00:00,27.95,27.97,27.85,27.93,51924.0,23.7053,23.7223,23.6205,23.6883,51924.0
2015-12-01 11:30:00,27.94,27.96,27.87,27.92,37704.0,23.6968,23.7138,23.6374,23.6799,37704.0
2015-12-01 12:00:00,27.91,27.96,27.9,27.94,31288.0,23.6714,23.7138,23.6629,23.6968,31288.0
2015-12-01 12:30:00,27.94,27.99,27.93,27.98,30714.0,23.6968,23.7392,23.6883,23.7307,30714.0
2015-12-01 13:00:00,27.98,28.0,27.94,27.98,33913.0,23.7307,23.7477,23.6968,23.7307,33913.0
2015-12-01 13:30:00,27.98,28.02,27.96,27.98,34344.0,23.7307,23.7647,23.7138,23.7307,34344.0
2015-12-01 14:00:00,27.99,28.18,27.99,28.18,55385.0,23.7392,23.9004,23.7392,23.9004,55385.0
2015-12-01 14:30:00,28.17,28.2,28.14,28.2,39115.0,23.8919,23.9173,23.8664,23.9173,39115.0
2015-12-01 15:00:00,28.19,28.26,28.19,28.26,70700.0,23.9088,23.9682,23.9088,23.9682,70700.0
2015-12-01 15:30:00,28.25,28.3,28.19,28.28,221653.0,23.9597,24.0021,23.9088,23.9852,221653.0
2015-12-02 09:30:00,28.28,28.36,28.22,28.32,75357.0,23.9852,24.053,23.9343,24.0191,75357.0
2015-12-02 10:00:00,28.33,28.34,28.26,28.29,81637.0,24.0276,24.0361,23.9682,23.9937,81637.0
2015-12-02 10:30:00,28.29,28.49,28.29,28.45,49876.0,23.9937,24.1633,23.9937,24.1294,49876.0
2015-12-02 11:00:00,28.45,28.45,28.3,28.3,31949.0,24.1294,24.1294,24.0021,24.0021,31949.0
2015-12-02 11:30:00,28.3,28.32,28.16,28.17,35764.0,24.0021,24.0191,23.8834,23.8919,35764.0
2015-12-02 12:00:00,28.18,28.26,28.18,28.25,19767.0,23.9004,23.9682,23.9004,23.9597,19767.0
2015-12-02 12:30:00,28.25,28.34,28.23,28.32,79385.0,23.9597,24.0361,23.9428,24.0191,79385.0
2015-12-02 13:00:00,28.3,28.3,28.2,28.24,27285.0,24.0021,24.0021,23.9173,23.9513,27285.0
2015-12-02 13:30:00,28.24,28.25,28.18,28.19,27194.0,23.9513,23.9597,23.9004,23.9088,27194.0
2015-12-02 14:00:00,28.18,28.18,28.02,28.07,36699.0,23.9004,23.9004,23.7647,23.8071,36699.0
2015-12-02 14:30:00,28.06,28.06,27.97,27.98,41946.0,23.7986,23.7986,23.7223,23.7307,41946.0
2015-12-02 15:00:00,27.99,28.02,27.96,28.01,56920.0,23.7392,23.7647,23.7138,23.7562,56920.0
2015-12-02 15:30:00,28.01,28.02,27.92,27.99,202385.0,23.7562,23.7647,23.6799,23.7392,202385.0
2015-12-03 09:30:00,28.12,28.2,27.94,28.0,60223.0,23.8495,23.9173,23.6968,23.7477,60223.0
2015-12-03 10:00:00,28.01,28.08,27.95,27.95,51304.0,23.7562,23.8156,23.7053,23.7053,51304.0
2015-12-03 10:30:00,27.96,28.02,27.93,28.01,57396.0,23.7138,23.7647,23.6883,23.7562,57396.0
2015-12-03 11:00:00,28.01,28.03,27.96,27.98,51231.0,23.7562,23.7731,23.7138,23.7307,51231.0
2015-12-03 11:30:00,27.97,27.97,27.82,27.83,29355.0,23.7223,23.7223,23.595,23.6035,29355.0
2015-12-03 12:00:00,27.83,27.83,27.57,27.64,66920.0,23.6035,23.6035,23.383,23.4424,66920.0
2015-12-03 12:30:00,27.66,27.77,27.64,27.71,70499.0,23.4593,23.5526,23.4424,23.5017,70499.0
2015-12-03 13:00:00,27.71,27.72,27.64,27.72,26716.0,23.5017,23.5102,23.4424,23.5102,26716.0
2015-12-03 13:30:00,27.72,27.72,27.47,27.48,23165.0,23.5102,23.5102,23.2982,23.3067,23165.0
2015-12-03 14:00:00,27.48,27.5,27.38,27.44,111046.0,23.3067,23.3236,23.2219,23.2728,111046.0
2015-12-03 14:30:00,27.43,27.44,27.3,27.4,35629.0,23.2643,23.2728,23.154,23.2388,35629.0
2015-12-03 15:00:00,27.39,27.48,27.39,27.42,37865.0,23.2303,23.3067,23.2303,23.2558,37865.0
2015-12-03 15:30:00,27.41,27.41,27.29,27.35,188800.0,23.2473,23.2473,23.1455,23.1964,188800.0
2015-12-04 09:30:00,27.44,27.54,27.35,27.41,93467.0,23.2728,23.3576,23.1964,23.2473,93467.0
2015-12-04 10:00:00,27.43,27.5,27.32,27.48,47028.0,23.2643,23.3236,23.171,23.3067,47028.0
2015-12-04 10:30:00,27.49,27.53,27.46,27.48,61624.0,23.3152,23.3491,23.2897,23.3067,61624.0
2015-12-04 11:00:00,27.48,27.48,27.37,27.37,39994.0,23.3067,23.3067,23.2134,23.2134,39994.0
2015-12-04 11:30:00,27.38,27.42,27.18,27.21,58337.0,23.2219,23.2558,23.0522,23.0777,58337.0
2015-12-04 12:00:00,27.21,27.26,27.15,27.22,30562.0,23.0777,23.1201,23.0268,23.0862,30562.0
2015-12-04 12:30:00,27.22,27.34,27.22,27.32,58845.0,23.0862,23.1879,23.0862,23.171,58845.0
2015-12-04 13:00:00,27.32,27.43,27.31,27.36,65546.0,23.171,23.2643,23.1625,23.2049,65546.0
2015-12-04 13:30:00,27.36,27.45,27.36,27.44,55692.0,23.2049,23.2812,23.2049,23.2728,55692.0
2015-12-04 14:00:00,27.44,27.48,27.4,27.46,21534.0,23.2728,23.3067,23.2388,23.2897,21534.0
2015-12-04 14:30:00,27.46,27.53,27.43,27.49,40393.0,23.2897,23.3491,23.2643,23.3152,40393.0
2015-12-04 15:00:00,27.49,27.57,27.47,27.57,36364.0,23.3152,23.383,23.2982,23.383,36364.0
2015-12-04 15:30:00,27.57,27.62,27.5,27.62,173391.0,23.383,23.4254,23.3236,23.4254,173391.0
2015-12-07 09:30:00,27.61,27.65,27.35,27.42,58347.0,23.4169,23.4509,23.1964,23.2558,58347.0
2015-12-07 10:00:00,27.42,27.51,27.36,27.49,57283.0,23.2558,23.3321,23.2049,23.3152,57283.0
2015-12-07 10:30:00,27.48,27.5,27.25,27.25,59015.0,23.3067,23.3236,23.1116,23.1116,59015.0
2015-12-07 11:00:00,27.24,27.29,27.17,27.19,52188.0,23.1031,23.1455,23.0438,23.0607,52188.0
2015-12-07 11:30:00,27.18,27.27,27.17,27.19,62527.0,23.0522,23.1286,23.0438,23.0607,62527.0
2015-12-07 12:00:00,27.18,27.18,27.1,27.14,43644.0,23.0522,23.0522,22.9844,23.0183,43644.0
2015-12-07 12:30:00,27.14,27.15,27.0,27.04,60109.0,23.0183,23.0268,22.8996,22.9335,60109.0
2015-12-07 13:00:00,27.04,27.08,26.98,27.04,59150.0,22.9335,22.9674,22.8826,22.9335,59150.0
2015-12-07 13:30:00,27.04,27.12,27.02,27.1,57132.0,22.9335,23.0013,22.9165,22.9844,57132.0
2015-12-07 14:00:00,27.09,27.15,27.07,27.1,81452.0,22.9759,23.0268,22.9589,22.9844,81452.0
2015-12-07 14:30:00,27.11,27.11,27.04,27.04,43997.0,22.9929,22.9929,22.9335,22.9335,43997.0
2015-12-07 15:00:00,27.04,27.06,27.02,27.03,72982.0,22.9335,22.9505,22.9165,22.925,72982.0
2015-12-07 15:30:00,27.03,27.11,26.99,27.06,270510.0,22.925,22.9929,22.8911,22.9505,270510.0
2015-12-08 09:30:00,26.89,27.02,26.74,26.79,98688.0,22.8063,22.9165,22.6791,22.7215,98688.0
2015-12-08 10:00:00,26.76,26.84,26.69,26.76,70670.0,22.696,22.7639,22.6367,22.696,70670.0
2015-12-08 10:30:00,26.75,26.92,26.75,26.91,82631.0,22.6875,22.8317,22.6875,22.8232,82631.0
2015-12-08 11:00:00,26.91,27.15,26.9,27.04,38720.0,22.8232,23.0268,22.8148,22.9335,38720.0
2015-12-08 11:30:00,27.05,27.07,26.97,27.07,54045.0,22.942,22.9589,22.8741,22.9589,54045.0
2015-12-08 12:00:00,27.07,27.07,26.98,27.0,29613.0,22.9589,22.9589,22.8826,22.8996,29613.0
2015-12-08 12:30:00,27.0,27.04,26.95,26.99,34883.0,22.8996,22.9335,22.8572,22.8911,34883.0
2015-12-08 13:00:00,26.99,27.07,26.98,27.05,52513.0,22.8911,22.9589,22.8826,22.942,52513.0
2015-12-08 13:30:00,27.05,27.1,27.0,27.09,50772.0,22.942,22.9844,22.8996,22.9759,50772.0
2015-12-08 14:00:00,27.08,27.18,27.04,27.09,51931.0,22.9674,23.0522,22.9335,22.9759,51931.0
2015-12-08 14:30:00,27.08,27.12,27.06,27.08,50012.0,22.9674,23.0013,22.9505,22.9674,50012.0
2015-12-08 15:00:00,27.08,27.1,27.03,27.05,78055.0,22.9674,22.9844,22.925,22.942,78055.0
2015-12-08 15:30:00,27.04,27.19,27.03,27.19,329901.0,22.9335,23.0607,22.925,23.0607,329901.0
2015-12-09 09:30:00,27.04,27.17,26.96,27.15,51327.0,22.9335,23.0438,22.8656,23.0268,51327.0
2015-12-09 10:00:00,27.13,27.22,27.08,27.18,49849.0,23.0098,23.0862,22.9674,23.0522,49849.0
2015-12-09 10:30:00,27.18,27.34,27.17,27.18,79833.0,23.0522,23.1879,23.0438,23.0522,79833.0
2015-12-09 11:00:00,27.19,27.2,27.03,27.04,51360.0,23.0607,23.0692,22.925,22.9335,51360.0
2015-12-09 11:30:00,27.04,27.04,26.87,26.89,67767.0,22.9335,22.9335,22.7893,22.8063,67767.0
2015-12-09 12:00:00,26.89,26.93,26.76,26.78,52650.0,22.8063,22.8402,22.696,22.713,52650.0
2015-12-09 12:30:00,26.77,26.79,26.63,26.69,52149.0,22.7045,22.7215,22.5858,22.6367,52149.0
2015-12-09 13:00:00,26.68,26.81,26.66,26.75,58652.0,22.6282,22.7384,22.6112,22.6875,58652.0
2015-12-09 13:30:00,26.75,26.82,26.7,26.77,59331.0,22.6875,22.7469,22.6451,22.7045,59331.0
2015-12-09 14:00:00,26.77,26.78,26.64,26.67,59748.0,22.7045,22.713,22.5942,22.6197,59748.0
2015-12-09 14:30:00,26.67,26.73,26.6,26.63,70501.0,22.6197,22.6706,22.5603,22.5858,70501.0
2015-12-09 15:00:00,26.62,26.7,26.62,26.67,86994.0,22.5773,22.6451,22.5773,22.6197,86994.0
2015-12-09 15:30:00,26.67,26.71,26.58,26.63,268437.0,22.6197,22.6536,22.5434,22.5858,268437.0
2015-12-10 09:30:00,26.67,26.73,26.45,26.47,60934.0,22.6197,22.6706,22.4331,22.4501,60934.0
2015-12-10 10:00:00,26.5,26.69,26.49,26.61,161867.0,22.4755,22.6367,22.467,22.5688,161867.0
2015-12-10 10:30:00,26.61,26.64,26.56,26.59,62025.0,22.5688,22.5942,22.5264,22.5518,62025.0
2015-12-10 11:00:00,26.6,26.61,26.51,26.54,72428.0,22.5603,22.5688,22.484,22.5094,72428.0
2015-12-10 11:30:00,26.53,26.56,26.46,26.54,40303.0,22.5009,22.5264,22.4416,22.5094,40303.0
2015-12-10 12:00:00,26.55,26.58,26.47,26.52,34967.0,22.5179,22.5434,22.4501,22.4925,34967.0
2015-12-10 12:30:00,26.53,26.61,26.49,26.61,74695.0,22.5009,22.5688,22.467,22.5688,74695.0
2015-12-10 13:00:00,26.61,26.62,26.53,26.57,58696.0,22.5688,22.5773,22.5009,22.5349,58696.0
2015-12-10 13:30:00,26.58,26.62,26.54,26.6,47055.0,22.5434,22.5773,22.5094,22.5603,47055.0
2015-12-10 14:00:00,26.6,26.68,26.55,26.68,51259.0,22.5603,22.6282,22.5179,22.6282,51259.0
2015-12-10 14:30:00,26.68,26.79,26.67,26.75,57949.0,22.6282,22.7215,22.6197,22.6875,57949.0
2015-12-10 15:00:00,26.76,26.76,26.57,26.61,139390.0,22.696,22.696,22.5349,22.5688,139390.0
2015-12-10 15:30:00,26.61,26.73,26.57,26.72,219488.0,22.5688,22.6706,22.5349,22.6621,219488.0
2015-12-11 09:30:00,26.08,26.41,26.08,26.3,25433.0,22.2216,22.5028,22.2216,22.4091,25433.0
2015-12-11 10:00:00,26.28,26.33,26.18,26.33,73735.0,22.392,22.4346,22.3068,22.4346,73735.0
2015-12-11 10:30:00,26.35,26.43,26.19,26.19,86015.0,22.4517,22.5198,22.3153,22.3153,86015.0
2015-12-11 11:00:00,26.19,26.23,26.1,26.11,72826.0,22.3153,22.3494,22.2387,22.2472,72826.0
2015-12-11 11:30:00,26.12,26.18,26.05,26.08,58903.0,22.2557,22.3068,22.1961,22.2216,58903.0
2015-12-11 12:00:00,26.08,26.09,25.96,25.99,45493.0,22.2216,22.2301,22.1194,22.1449,45493.0
2015-12-11 12:30:00,25.99,26.03,25.96,25.98,25483.0,22.1449,22.179,22.1194,22.1364,25483.0
2015-12-11 13:00:00,25.99,26.09,25.99,26.04,39833.0,22.1449,22.2301,22.1449,22.1875,39833.0
2015-12-11 13:30:00,26.03,26.06,25.99,25.99,28053.0,22.179,22.2046,22.1449,22.1449,28053.0
2015-12-11 14:00:00,26.0,26.07,25.97,26.01,42772.0,22.1535,22.2131,22.1279,22.162,42772.0
2015-12-11 14:30:00,26.01,26.01,25.97,25.98,38459.0,22.162,22.162,22.1279,22.1364,38459.0
2015-12-11 15:00:00,25.98,26.0,25.87,25.89,55960.0,22.1364,22.1535,22.0427,22.0597,55960.0
2015-12-11 15:30:00,25.89,26.0,25.86,25.94,291826.0,22.0597,22.1535,22.0342,22.1023,291826.0
2015-12-14 09:30:00,25.94,26.11,25.93,25.93,33381.0,22.1023,22.2472,22.0938,22.0938,33381.0
2015-12-14 10:00:00,25.93,25.98,25.63,25.63,149866.0,22.0938,22.1364,21.8382,21.8382,149866.0
2015-12-14 10:30:00,25.63,25.66,25.51,25.56,60548.0,21.8382,21.8638,21.7359,21.7785,60548.0
2015-12-14 11:00:00,25.57,25.57,25.34,25.34,83819.0,21.7871,21.7871,21.5911,21.5911,83819.0
2015-12-14 11:30:00,25.34,25.4,25.2,25.4,79847.0,21.5911,21.6422,21.4718,21.6422,79847.0
2015-12-14 12:00:00,25.4,25.54,25.39,25.51,67606.0,21.6422,21.7615,21.6337,21.7359,67606.0
2015-12-14 12:30:00,25.52,25.6,25.44,25.59,65997.0,21.7445,21.8126,21.6763,21.8041,65997.0
2015-12-14 13:00:00,25.59,25.6,25.53,25.56,77617.0,21.8041,21.8126,21.753,21.7785,77617.0
2015-12-14 13:30:00,25.55,25.55,25.28,25.33,109219.0,21.77,21.77,21.54,21.5826,109219.0
2015-12-14 14:00:00,25.33,25.34,25.26,25.31,80255.0,21.5826,21.5911,21.5229,21.5655,80255.0
2015-12-14 14:30:00,25.3,25.42,25.28,25.41,70384.0,21.557,21.6593,21.54,21.6507,70384.0
2015-12-14 15:00:00,25.4,25.4,25.3,25.32,86431.0,21.6422,21.6422,21.557,21.5741,86431.0
2015-12-14 15:30:00,25.32,25.38,25.26,25.36,261077.0,21.5741,21.6252,21.5229,21.6081,261077.0
2015-12-15 09:30:00,25.5,25.61,25.45,25.52,155618.0,21.7274,21.8211,21.6848,21.7445,155618.0
2015-12-15 10:00:00,25.53,25.58,25.38,25.39,105614.0,21.753,21.7956,21.6252,21.6337,105614.0
2015-12-15 10:30:00,25.39,25.52,25.35,25.52,69361.0,21.6337,21.7445,21.5996,21.7445,69361.0
2015-12-15 11:00:00,25.52,25.57,25.5,25.51,81038.0,21.7445,21.7871,21.7274,21.7359,81038.0
2015-12-15 11:30:00,25.51,25.55,25.33,25.46,68445.0,21.7359,21.77,21.5826,21.6933,68445.0
2015-12-15 12:00:00,25.46,25.56,25.46,25.53,67829.0,21.6933,21.7785,21.6933,21.753,67829.0
2015-12-15 12:30:00,25.54,25.6,25.52,25.57,88934.0,21.7615,21.8126,21.7445,21.7871,88934.0
2015-12-15 13:00:00,25.58,25.58,25.47,25.48,83702.0,21.7956,21.7956,21.7019,21.7104,83702.0
2015-12-15 13:30:00,25.47,25.59,25.43,25.54,126353.0,21.7019,21.8041,21.6678,21.7615,126353.0
2015-12-15 14:00:00,25.54,25.6,25.5,25.55,101403.0,21.7615,21.8126,21.7274,21.77,101403.0
2015-12-15 14:30:00,25.56,25.62,25.55,25.6,101413.0,21.7785,21.8297,21.77,21.8126,101413.0
2015-12-15 15:00:00,25.6,25.64,25.57,25.64,97387.0,21.8126,21.8467,21.7871,21.8467,97387.0
2015-12-15 15:30:00,25.63,25.74,25.61,25.72,282468.0,21.8382,21.9319,21.8211,21.9149,282468.0
2015-12-16 09:30:00,25.8,25.89,25.78,25.8,59458.0,21.983,22.0597,21.966,21.983,59458.0
2015-12-16 10:00:00,25.8,25.84,25.67,25.77,44916.0,21.983,22.0171,21.8723,21.9575,44916.0
2015-12-16 10:30:00,25.76,25.77,25.67,25.71,28783.0,21.949,21.9575,21.8723,21.9064,28783.0
2015-12-16 11:00:00,25.72,25.77,25.62,25.64,47946.0,21.9149,21.9575,21.8297,21.8467,47946.0
2015-12-16 11:30:00,25.62,25.69,25.61,25.66,37815.0,21.8297,21.8893,21.8211,21.8638,37815.0
2015-12-16 12:00:00,25.67,25.71,25.64,25.67,33133.0,21.8723,21.9064,21.8467,21.8723,33133.0
2015-12-16 12:30:00,25.67,25.7,25.55,25.58,44207.0,21.8723,21.8978,21.77,21.7956,44207.0
2015-12-16 13:00:00,25.58,25.68,25.57,25.67,36685.0,21.7956,21.8808,21.7871,21.8723,36685.0
2015-12-16 13:30:00,25.68,25.7,25.65,25.69,41837.0,21.8808,21.8978,21.8552,21.8893,41837.0
2015-12-16 14:00:00,25.68,25.76,25.6,25.7,52434.0,21.8808,21.949,21.8126,21.8978,52434.0
2015-12-16 14:30:00,25.68,25.8,25.64,25.8,93150.0,21.8808,21.983,21.8467,21.983,93150.0
2015-12-16 15:00:00,25.81,25.92,25.78,25.91,59066.0,21.9916,22.0853,21.966,22.0768,59066.0
2015-12-16 15:30:00,25.91,25.95,25.86,25.89,254551.0,22.0768,22.1108,22.0342,22.0597,254551.0
2015-12-17 09:30:00,25.88,25.96,25.77,25.87,119616.0,22.0512,22.1194,21.9575,22.0427,119616.0
2015-12-17 10:00:00,25.86,26.04,25.86,26.01,73945.0,22.0342,22.1875,22.0342,22.162,73945.0
2015-12-17 10:30:00,26.02,26.03,25.7,25.73,81623.0,22.1705,22.179,21.8978,21.9234,81623.0
2015-12-17 11:00:00,25.73,25.83,25.65,25.78,70971.0,21.9234,22.0086,21.8552,21.966,70971.0
2015-12-17 11:30:00,25.78,25.79,25.65,25.65,95900.0,21.966,21.9745,21.8552,21.8552,95900.0
2015-12-17 12:00:00,25.65,25.76,25.57,25.68,51191.0,21.8552,21.949,21.7871,21.8808,51191.0
2015-12-17 12:30:00,25.68,25.72,25.57,25.6,38610.0,21.8808,21.9149,21.7871,21.8126,38610.0
2015-12-17 13:00:00,25.62,25.78,25.61,25.71,46546.0,21.8297,21.966,21.8211,21.9064,46546.0
2015-12-17 13:30:00,25.72,25.89,25.72,25.86,67130.0,21.9149,22.0597,21.9149,22.0342,67130.0
2015-12-17 14:00:00,25.87,25.91,25.81,25.83,69283.0,22.0427,22.0768,21.9916,22.0086,69283.0
2015-12-17 14:30:00,25.84,25.88,25.79,25.83,86761.0,22.0171,22.0512,21.9745,22.0086,86761.0
2015-12-17 15:00:00,25.83,25.9,25.82,25.87,92745.0,22.0086,22.0682,22.0001,22.0427,92745.0
2015-12-17 15:30:00,25.87,25.96,25.81,25.82,236337.0,22.0427,22.1194,21.9916,22.0001,236337.0
2015-12-18 09:30:00,25.72,25.73,25.51,25.58,310147.0,21.9149,21.9234,21.7359,21.7956,310147.0
2015-12-18 10:00:00,25.58,25.67,25.53,25.59,81754.0,21.7956,21.8723,21.753,21.8041,81754.0
2015-12-18 10:30:00,25.59,25.64,25.51,25.64,79767.0,21.8041,21.8467,21.7359,21.8467,79767.0
2015-12-18 11:00:00,25.64,25.77,25.61,25.67,86669.0,21.8467,21.9575,21.8211,21.8723,86669.0
2015-12-18 11:30:00,25.68,25.68,25.57,25.64,70672.0,21.8808,21.8808,21.7871,21.8467,70672.0
2015-12-18 12:00:00,25.63,25.71,25.61,25.67,84007.0,21.8382,21.9064,21.8211,21.8723,84007.0
2015-12-18 12:30:00,25.67,25.72,25.62,25.71,71515.0,21.8723,21.9149,21.8297,21.9064,71515.0
2015-12-18 13:00:00,25.72,25.8,25.7,25.71,75701.0,21.9149,21.983,21.8978,21.9064,75701.0
2015-12-18 13:30:00,25.72,25.73,25.65,25.7,73166.0,21.9149,21.9234,21.8552,21.8978,73166.0
2015-12-18 14:00:00,25.69,25.79,25.69,25.78,60262.0,21.8893,21.9745,21.8893,21.966,60262.0
2015-12-18 14:30:00,25.77,25.78,25.67,25.7,68122.0,21.9575,21.966,21.8723,21.8978,68122.0
2015-12-18 15:00:00,25.69,25.74,25.67,25.68,91187.0,21.8893,21.9319,21.8723,21.8808,91187.0
2015-12-18 15:30:00,25.69,25.75,25.65,25.67,386843.0,21.8893,21.9404,21.8552,21.8723,386843.0
2015-12-21 09:30:00,25.85,25.97,25.78,25.93,123516.0,22.0256,22.1279,21.966,22.0938,123516.0
2015-12-21 10:00:00,25.94,26.05,25.85,25.85,53543.0,22.1023,22.1961,22.0256,22.0256,53543.0
2015-12-21 10:30:00,25.86,26.02,25.86,26.0,59921.0,22.0342,22.1705,22.0342,22.1535,59921.0
2015-12-21 11:00:00,26.0,26.02,25.87,25.91,41130.0,22.1535,22.1705,22.0427,22.0768,41130.0
2015-12-21 11:30:00,25.93,25.93,25.82,25.88,58100.0,22.0938,22.0938,22.0001,22.0512,58100.0
2015-12-21 12:00:00,25.87,25.9,25.81,25.85,52348.0,22.0427,22.0682,21.9916,22.0256,52348.0
2015-12-21 12:30:00,25.85,25.93,25.82,25.92,45228.0,22.0256,22.0938,22.0001,22.0853,45228.0
2015-12-21 13:00:00,25.92,25.97,25.89,25.95,33811.0,22.0853,22.1279,22.0597,22.1108,33811.0
2015-12-21 13:30:00,25.95,26.03,25.95,25.98,41986.0,22.1108,22.179,22.1108,22.1364,41986.0
2015-12-21 14:00:00,25.99,25.99,25.9,25.92,57958.0,22.1449,22.1449,22.0682,22.0853,57958.0
2015-12-21 14:30:00,25.91,25.93,25.85,25.87,38588.0,22.0768,22.0938,22.0256,22.0427,38588.0
2015-12-21 15:00:00,25.88,25.93,25.84,25.93,83025.0,22.0512,22.0938,22.0171,22.0938,83025.0
2015-12-21 15:30:00,25.93,26.03,25.92,26.02,237850.0,22.0938,22.179,22.0853,22.1705,237850.0
2015-12-22 09:30:00,26.18,26.26,26.02,26.17,71001.0,22.3068,22.375,22.1705,22.2983,71001.0
2015-12-22 10:00:00,26.16,26.33,26.11,26.3,128773.0,22.2898,22.4346,22.2472,22.4091,128773.0
2015-12-22 10:30:00,26.31,26.35,26.24,26.3,100286.0,22.4176,22.4517,22.3579,22.4091,100286.0
2015-12-22 11:00:00,26.3,26.39,26.28,26.32,101189.0,22.4091,22.4858,22.392,22.4261,101189.0
2015-12-22 11:30:00,26.32,26.44,26.29,26.4,112266.0,22.4261,22.5284,22.4005,22.4943,112266.0
2015-12-22 12:00:00,26.4,26.4,26.21,26.22,46723.0,22.4943,22.4943,22.3324,22.3409,46723.0
2015-12-22 12:30:00,26.22,26.36,26.22,26.36,58195.0,22.3409,22.4602,22.3409,22.4602,58195.0
2015-12-22 13:00:00,26.35,26.45,26.3,26.37,73438.0,22.4517,22.5369,22.4091,22.4687,73438.0
2015-12-22 13:30:00,26.38,26.53,26.36,26.52,52380.0,22.4772,22.605,22.4602,22.5965,52380.0
2015-12-22 14:00:00,26.52,26.58,26.45,26.53,52455.0,22.5965,22.6476,22.5369,22.605,52455.0
2015-12-22 14:30:00,26.52,26.55,26.47,26.53,58725.0,22.5965,22.6221,22.5539,22.605,58725.0
2015-12-22 15:00:00,26.54,26.58,26.49,26.49,93126.0,22.6136,22.6476,22.571,22.571,93126.0
2015-12-22 15:30:00,26.49,26.54,26.4,26.46,246719.0,22.571,22.6136,22.4943,22.5454,246719.0
2015-12-23 09:30:00,26.5,26.52,26.38,26.5,42171.0,22.5795,22.5965,22.4772,22.5795,42171.0
2015-12-23 10:00:00,26.51,26.58,26.48,26.5,65476.0,22.588,22.6476,22.5624,22.5795,65476.0
2015-12-23 10:30:00,26.5,26.65,26.48,26.64,101670.0,22.5795,22.7073,22.5624,22.6988,101670.0
2015-12-23 11:00:00,26.65,26.75,26.6,26.74,80718.0,22.7073,22.7925,22.6647,22.784,80718.0
2015-12-23 11:30:00,26.73,26.73,26.59,26.69,55691.0,22.7755,22.7755,22.6562,22.7414,55691.0
2015-12-23 12:00:00,26.69,26.75,26.66,26.68,54476.0,22.7414,22.7925,22.7158,22.7328,54476.0
2015-12-23 12:30:00,26.67,26.77,26.64,26.76,40428.0,22.7243,22.8095,22.6988,22.801,40428.0
2015-12-23 13:00:00,26.76,26.76,26.67,26.69,52365.0,22.801,22.801,22.7243,22.7414,52365.0
2015-12-23 13:30:00,26.69,26.78,26.68,26.7,51945.0,22.7414,22.8181,22.7328,22.7499,51945.0
2015-12-23 14:00:00,26.69,26.78,26.69,26.75,70795.0,22.7414,22.8181,22.7414,22.7925,70795.0
2015-12-23 14:30:00,26.75,26.83,26.59,26.6,160948.0,22.7925,22.8607,22.6562,22.6647,160948.0
2015-12-23 15:00:00,26.6,26.61,26.47,26.51,122718.0,22.6647,22.6732,22.5539,22.588,122718.0
2015-12-23 15:30:00,26.5,26.53,26.47,26.5,152096.0,22.5795,22.605,22.5539,22.5795,152096.0
2015-12-24 09:30:00,26.34,26.45,26.23,26.26,52109.0,22.4431,22.5369,22.3494,22.375,52109.0
2015-12-24 10:00:00,26.26,26.3,26.22,26.3,73025.0,22.375,22.4091,22.3409,22.4091,73025.0
2015-12-24 10:30:00,26.3,26.38,26.25,26.38,38519.0,22.4091,22.4772,22.3665,22.4772,38519.0
2015-12-24 11:00:00,26.38,26.43,26.27,26.28,67129.0,22.4772,22.5198,22.3835,22.392,67129.0
2015-12-24 11:30:00,26.28,26.3,26.22,26.27,48010.0,22.392,22.4091,22.3409,22.3835,48010.0
2015-12-24 12:00:00,26.27,26.34,26.25,26.28,96762.0,22.3835,22.4431,22.3665,22.392,96762.0
2015-12-24 12:30:00,26.28,26.35,26.21,26.23,109421.0,22.392,22.4517,22.3324,22.3494,109421.0
2015-12-28 09:30:00,26.19,26.24,26.08,26.21,31087.0,22.3153,22.3579,22.2216,22.3324,31087.0
2015-12-28 10:00:00,26.21,26.21,26.02,26.02,24349.0,22.3324,22.3324,22.1705,22.1705,24349.0
2015-12-28 10:30:00,26.01,26.08,25.99,26.07,49686.0,22.162,22.2216,22.1449,22.2131,49686.0
2015-12-28 11:00:00,26.06,26.15,26.06,26.12,28222.0,22.2046,22.2813,22.2046,22.2557,28222.0
2015-12-28 11:30:00,26.12,26.18,26.1,26.12,28103.0,22.2557,22.3068,22.2387,22.2557,28103.0
2015-12-28 12:00:00,26.12,26.29,26.11,26.29,39203.0,22.2557,22.4005,22.2472,22.4005,39203.0
2015-12-28 12:30:00,26.28,26.28,26.18,26.18,15304.0,22.392,22.392,22.3068,22.3068,15304.0
2015-12-28 13:00:00,26.18,26.22,26.13,26.21,23383.0,22.3068,22.3409,22.2642,22.3324,23383.0
2015-12-28 13:30:00,26.21,26.26,26.2,26.24,31519.0,22.3324,22.375,22.3239,22.3579,31519.0
2015-12-28 14:00:00,26.24,26.3,26.23,26.3,36311.0,22.3579,22.4091,22.3494,22.4091,36311.0
2015-12-28 14:30:00,26.3,26.32,26.27,26.28,62236.0,22.4091,22.4261,22.3835,22.392,62236.0
2015-12-28 15:00:00,26.28,26.35,26.28,26.28,46282.0,22.392,22.4517,22.392,22.392,46282.0
2015-12-28 15:30:00,26.29,26.33,26.26,26.32,127389.0,22.4005,22.4346,22.375,22.4261,127389.0
2015-12-29 09:30:00,26.45,26.55,26.39,26.4,40729.0,22.5369,22.6221,22.4858,22.4943,40729.0
2015-12-29 10:00:00,26.41,26.45,26.36,26.4,63062.0,22.5028,22.5369,22.4602,22.4943,63062.0
2015-12-29 10:30:00,26.41,26.42,26.3,26.33,49182.0,22.5028,22.5113,22.4091,22.4346,49182.0
2015-12-29 11:00:00,26.33,26.42,26.27,26.33,44952.0,22.4346,22.5113,22.3835,22.4346,44952.0
2015-12-29 11:30:00,26.33,26.36,26.19,26.23,61549.0,22.4346,22.4602,22.3153,22.3494,61549.0
2015-12-29 12:00:00,26.23,26.31,26.23,26.23,61938.0,22.3494,22.4176,22.3494,22.3494,61938.0
2015-12-29 12:30:00,26.24,26.31,26.19,26.21,55026.0,22.3579,22.4176,22.3153,22.3324,55026.0
2015-12-29 13:00:00,26.21,26.33,26.2,26.31,36767.0,22.3324,22.4346,22.3239,22.4176,36767.0
2015-12-29 13:30:00,26.31,26.35,26.28,26.34,24649.0,22.4176,22.4517,22.392,22.4431,24649.0
2015-12-29 14:00:00,26.34,26.4,26.26,26.39,80022.0,22.4431,22.4943,22.375,22.4858,80022.0
2015-12-29 14:30:00,26.4,26.48,26.37,26.48,37824.0,22.4943,22.5624,22.4687,22.5624,37824.0
2015-12-29 15:00:00,26.48,26.5,26.43,26.46,55222.0,22.5624,22.5795,22.5198,22.5454,55222.0
2015-12-29 15:30:00,26.46,26.49,26.41,26.46,119029.0,22.5454,22.571,22.5028,22.5454,119029.0
2015-12-30 09:30:00,26.5,26.53,26.3,26.32,22934.0,22.5795,22.605,22.4091,22.4261,22934.0
2015-12-30 10:00:00,26.34,26.44,26.31,26.34,43385.0,22.4431,22.5284,22.4176,22.4431,43385.0
2015-12-30 10:30:00,26.35,26.47,26.33,26.47,106486.0,22.4517,22.5539,22.4346,22.5539,106486.0
2015-12-30 11:00:00,26.46,26.53,26.34,26.37,65876.0,22.5454,22.605,22.4431,22.4687,65876.0
2015-12-30 11:30:00,26.37,26.43,26.34,26.38,44676.0,22.4687,22.5198,22.4431,22.4772,44676.0
2015-12-30 12:00:00,26.39,26.39,26.25,26.29,51435.0,22.4858,22.4858,22.3665,22.4005,51435.0
2015-12-30 12:30:00,26.3,26.3,26.23,26.24,40114.0,22.4091,22.4091,22.3494,22.3579,40114.0
2015-12-30 13:00:00,26.25,26.28,26.22,26.25,48238.0,22.3665,22.392,22.3409,22.3665,48238.0
2015-12-30 13:30:00,26.26,26.28,26.24,26.28,41346.0,22.375,22.392,22.3579,22.392,41346.0
2015-12-30 14:00:00,26.27,26.33,26.24,26.25,43123.0,22.3835,22.4346,22.3579,22.3665,43123.0
2015-12-30 14:30:00,26.26,26.29,26.24,26.29,27701.0,22.375,22.4005,22.3579,22.4005,27701.0
2015-12-30 15:00:00,26.29,26.33,26.24,26.28,53384.0,22.4005,22.4346,22.3579,22.392,53384.0
2015-12-30 15:30:00,26.27,26.29,26.2,26.23,175765.0,22.3835,22.4005,22.3239,22.3494,175765.0
2015-12-31 09:30:00,26.21,26.29,26.02,26.13,65138.0,22.3324,22.4005,22.1705,22.2642,65138.0
2015-12-31 10:00:00,26.12,26.21,26.12,26.13,72078.0,22.2557,22.3324,22.2557,22.2642,72078.0
2015-12-31 10:30:00,26.12,26.25,26.11,26.25,126579.0,22.2557,22.3665,22.2472,22.3665,126579.0
2015-12-31 11:00:00,26.24,26.38,26.24,26.27,141476.0,22.3579,22.4772,22.3579,22.3835,141476.0
2015-12-31 11:30:00,26.26,26.34,26.25,26.29,78439.0,22.375,22.4431,22.3665,22.4005,78439.0
2015-12-31 12:00:00,26.29,26.37,26.28,26.34,46870.0,22.4005,22.4687,22.392,22.4431,46870.0
2015-12-31 12:30:00,26.34,26.39,26.32,26.36,31131.0,22.4431,22.4858,22.4261,22.4602,31131.0
2015-12-31 13:00:00,26.36,26.37,26.26,26.33,39798.0,22.4602,22.4687,22.375,22.4346,39798.0
2015-12-31 13:30:00,26.33,26.35,26.28,26.31,43349.0,22.4346,22.4517,22.392,22.4176,43349.0
2015-12-31 14:00:00,26.32,26.35,26.21,26.24,46376.0,22.4261,22.4517,22.3324,22.3579,46376.0
2015-12-31 14:30:00,26.25,26.26,26.19,26.19,52870.0,22.3665,22.375,22.3153,22.3153,52870.0
2015-12-31 15:00:00,26.19,26.2,26.09,26.09,70426.0,22.3153,22.3239,22.2301,22.2301,70426.0
2015-12-31 15:30:00,26.09,26.16,26.03,26.03,317450.0,22.2301,22.2898,22.179,22.179,317450.0
2016-01-04 09:30:00,25.62,25.69,25.37,25.61,73636.0,21.8297,21.8893,21.6167,21.8211,73636.0
2016-01-04 10:00:00,25.64,25.71,25.51,25.66,70147.0,21.8467,21.9064,21.7359,21.8638,70147.0
2016-01-04 10:30:00,25.65,25.67,25.49,25.51,313951.0,21.8552,21.8723,21.7189,21.7359,313951.0
2016-01-04 11:00:00,25.51,25.54,25.39,25.44,100617.0,21.7359,21.7615,21.6337,21.6763,100617.0
2016-01-04 11:30:00,25.44,25.68,25.43,25.66,87699.0,21.6763,21.8808,21.6678,21.8638,87699.0
2016-01-04 12:00:00,25.66,25.69,25.54,25.58,57165.0,21.8638,21.8893,21.7615,21.7956,57165.0
2016-01-04 12:30:00,25.57,25.59,25.5,25.52,51878.0,21.7871,21.8041,21.7274,21.7445,51878.0
2016-01-04 13:00:00,25.51,25.64,25.47,25.47,64145.0,21.7359,21.8467,21.7019,21.7019,64145.0
2016-01-04 13:30:00,25.46,25.54,25.42,25.53,89504.0,21.6933,21.7615,21.6593,21.753,89504.0
2016-01-04 14:00:00,25.53,25.65,25.51,25.62,75187.0,21.753,21.8552,21.7359,21.8297,75187.0
2016-01-04 14:30:00,25.62,25.63,25.46,25.49,84831.0,21.8297,21.8382,21.6933,21.7189,84831.0
2016-01-04 15:00:00,25.49,25.49,25.4,25.41,101582.0,21.7189,21.7189,21.6422,21.6507,101582.0
2016-01-04 15:30:00,25.41,25.46,25.39,25.45,349833.0,21.6507,21.6933,21.6337,21.6848,349833.0
2016-01-05 09:30:00,25.57,25.74,25.54,25.65,66596.0,21.7871,21.9319,21.7615,21.8552,66596.0
2016-01-05 10:00:00,25.65,25.65,25.47,25.47,57514.0,21.8552,21.8552,21.7019,21.7019,57514.0
2016-01-05 10:30:00,25.46,25.65,25.44,25.63,66956.0,21.6933,21.8552,21.6763,21.8382,66956.0
2016-01-05 11:00:00,25.64,25.67,25.56,25.56,88858.0,21.8467,21.8723,21.7785,21.7785,88858.0
2016-01-05 11:30:00,25.56,25.71,25.51,25.69,92005.0,21.7785,21.9064,21.7359,21.8893,92005.0
2016-01-05 12:00:00,25.7,25.74,25.64,25.66,61928.0,21.8978,21.9319,21.8467,21.8638,61928.0
2016-01-05 12:30:00,25.65,25.76,25.64,25.76,68203.0,21.8552,21.949,21.8467,21.949,68203.0
2016-01-05 13:00:00,25.76,25.84,25.67,25.71,54476.0,21.949,22.0171,21.8723,21.9064,54476.0
2016-01-05 13:30:00,25.7,25.83,25.69,25.78,56439.0,21.8978,22.0086,21.8893,21.966,56439.0
2016-01-05 14:00:00,25.79,25.9,25.76,25.9,47774.0,21.9745,22.0682,21.949,22.0682,47774.0
2016-01-05 14:30:00,25.89,25.9,25.81,25.84,68805.0,22.0597,22.0682,21.9916,22.0171,68805.0
2016-01-05 15:00:00,25.83,25.84,25.7,25.75,67989.0,22.0086,22.0171,21.8978,21.9404,67989.0
2016-01-05 15:30:00,25.75,25.78,25.65,25.66,188679.0,21.9404,21.966,21.8552,21.8638,188679.0
2016-01-06 09:30:00,25.3,25.61,25.29,25.56,85383.0,21.557,21.8211,21.5485,21.7785,85383.0
2016-01-06 10:00:00,25.55,25.71,25.55,25.71,91410.0,21.77,21.9064,21.77,21.9064,91410.0
2016-01-06 10:30:00,25.71,25.72,25.66,25.69,54060.0,21.9064,21.9149,21.8638,21.8893,54060.0
2016-01-06 11:00:00,25.68,25.72,25.62,25.71,77502.0,21.8808,21.9149,21.8297,21.9064,77502.0
2016-01-06 11:30:00,25.72,25.83,25.6,25.6,113472.0,21.9149,22.0086,21.8126,21.8126,113472.0
2016-01-06 12:00:00,25.6,25.72,25.59,25.6,79886.0,21.8126,21.9149,21.8041,21.8126,79886.0
2016-01-06 12:30:00,25.6,25.66,25.54,25.55,50865.0,21.8126,21.8638,21.7615,21.77,50865.0
2016-01-06 13:00:00,25.56,25.56,25.43,25.44,43307.0,21.7785,21.7785,21.6678,21.6763,43307.0
2016-01-06 13:30:00,25.44,25.5,25.36,25.36,68852.0,21.6763,21.7274,21.6081,21.6081,68852.0
2016-01-06 14:00:00,25.37,25.44,25.35,25.4,64008.0,21.6167,21.6763,21.5996,21.6422,64008.0
2016-01-06 14:30:00,25.4,25.42,25.27,25.27,60106.0,21.6422,21.6593,21.5315,21.5315,60106.0
2016-01-06 15:00:00,25.28,25.44,25.27,25.44,71516.0,21.54,21.6763,21.5315,21.6763,71516.0
2016-01-06 15:30:00,25.44,25.56,25.43,25.49,285128.0,21.6763,21.7785,21.6678,21.7189,285128.0
2016-01-07 09:30:00,25.03,25.17,24.85,25.13,83704.0,21.327,21.4462,21.1736,21.4122,83704.0
2016-01-07 10:00:00,25.14,25.28,25.14,25.18,39406.0,21.4207,21.54,21.4207,21.4548,39406.0
2016-01-07 10:30:00,25.19,25.27,25.16,25.24,64416.0,21.4633,21.5315,21.4377,21.5059,64416.0
2016-01-07 11:00:00,25.24,25.26,25.12,25.25,70582.0,21.5059,21.5229,21.4036,21.5144,70582.0
2016-01-07 11:30:00,25.24,25.3,25.22,25.29,67517.0,21.5059,21.557,21.4888,21.5485,67517.0
2016-01-07 12:00:00,25.28,25.31,25.25,25.26,56882.0,21.54,21.5655,21.5144,21.5229,56882.0
2016-01-07 12:30:00,25.26,25.36,25.26,25.31,158208.0,21.5229,21.6081,21.5229,21.5655,158208.0
2016-01-07 13:00:00,25.3,25.3,25.06,25.15,89979.0,21.557,21.557,21.3525,21.4292,89979.0
2016-01-07 13:30:00,25.15,25.21,25.08,25.12,80753.0,21.4292,21.4803,21.3696,21.4036,80753.0
2016-01-07 14:00:00,25.12,25.14,25.07,25.07,77644.0,21.4036,21.4207,21.361,21.361,77644.0
2016-01-07 14:30:00,25.07,25.18,25.05,25.15,60213.0,21.361,21.4548,21.344,21.4292,60213.0
2016-01-07 15:00:00,25.15,25.21,25.06,25.06,96849.0,21.4292,21.4803,21.3525,21.3525,96849.0
2016-01-07 15:30:00,25.07,25.11,25.0,25.0,208669.0,21.361,21.3951,21.3014,21.3014,208669.0
2016-01-08 09:30:00,25.13,25.21,25.03,25.15,75523.0,21.4122,21.4803,21.327,21.4292,75523.0
2016-01-08 10:00:00,25.15,25.15,24.93,25.02,55215.0,21.4292,21.4292,21.2418,21.3184,55215.0
2016-01-08 10:30:00,25.01,25.1,24.98,25.01,74920.0,21.3099,21.3866,21.2844,21.3099,74920.0
2016-01-08 11:00:00,25.01,25.05,24.9,24.91,49892.0,21.3099,21.344,21.2162,21.2247,49892.0
2016-01-08 11:30:00,24.93,25.06,24.89,25.04,48336.0,21.2418,21.3525,21.2077,21.3355,48336.0
2016-01-08 12:00:00,25.05,25.13,24.99,25.12,43193.0,21.344,21.4122,21.2929,21.4036,43193.0
2016-01-08 12:30:00,25.12,25.16,25.08,25.09,53893.0,21.4036,21.4377,21.3696,21.3781,53893.0
2016-01-08 13:00:00,25.09,25.11,24.98,24.99,54124.0,21.3781,21.3951,21.2844,21.2929,54124.0
2016-01-08 13:30:00,25.0,25.09,25.0,25.01,35839.0,21.3014,21.3781,21.3014,21.3099,35839.0
2016-01-08 14:00:00,25.02,25.09,24.98,24.99,43112.0,21.3184,21.3781,21.2844,21.2929,43112.0
2016-01-08 14:30:00,24.98,25.06,24.94,24.97,62400.0,21.2844,21.3525,21.2503,21.2758,62400.0
2016-01-08 15:00:00,24.97,25.04,24.95,24.95,47111.0,21.2758,21.3355,21.2588,21.2588,47111.0
2016-01-08 15:30:00,24.95,24.95,24.65,24.69,291319.0,21.2588,21.2588,21.0032,21.0373,291319.0
2016-01-11 09:30:00,24.75,24.97,24.75,24.91,92607.0,21.0884,21.2758,21.0884,21.2247,92607.0
2016-01-11 10:00:00,24.91,24.91,24.73,24.84,129811.0,21.2247,21.2247,21.0713,21.1651,129811.0
2016-01-11 10:30:00,24.83,24.99,24.83,24.88,71702.0,21.1565,21.2929,21.1565,21.1991,71702.0
2016-01-11 11:00:00,24.88,24.9,24.82,24.89,47840.0,21.1991,21.2162,21.148,21.2077,47840.0
2016-01-11 11:30:00,24.89,24.94,24.87,24.89,94336.0,21.2077,21.2503,21.1906,21.2077,94336.0
2016-01-11 12:00:00,24.9,24.91,24.77,24.77,40942.0,21.2162,21.2247,21.1054,21.1054,40942.0
2016-01-11 12:30:00,24.78,24.82,24.72,24.74,28868.0,21.1139,21.148,21.0628,21.0799,28868.0
2016-01-11 13:00:00,24.75,24.76,24.61,24.61,189693.0,21.0884,21.0969,20.9691,20.9691,189693.0
2016-01-11 13:30:00,24.61,24.67,24.54,24.56,67406.0,20.9691,21.0202,20.9094,20.9265,67406.0
2016-01-11 14:00:00,24.57,24.71,24.54,24.69,107803.0,20.935,21.0543,20.9094,21.0373,107803.0
2016-01-11 14:30:00,24.7,24.73,24.65,24.68,78668.0,21.0458,21.0713,21.0032,21.0287,78668.0
2016-01-11 15:00:00,24.68,24.79,24.63,24.76,92399.0,21.0287,21.1225,20.9861,21.0969,92399.0
2016-01-11 15:30:00,24.77,24.83,24.67,24.68,303603.0,21.1054,21.1565,21.0202,21.0287,303603.0
2016-01-12 09:30:00,24.83,25.03,24.83,24.85,81837.0,21.1565,21.327,21.1565,21.1736,81837.0
2016-01-12 10:00:00,24.83,24.89,24.68,24.71,97039.0,21.1565,21.2077,21.0287,21.0543,97039.0
2016-01-12 10:30:00,24.69,24.83,24.69,24.72,49384.0,21.0373,21.1565,21.0373,21.0628,49384.0
2016-01-12 11:00:00,24.72,24.75,24.63,24.64,53937.0,21.0628,21.0884,20.9861,20.9947,53937.0
2016-01-12 11:30:00,24.64,24.73,24.57,24.66,46269.0,20.9947,21.0713,20.935,21.0117,46269.0
2016-01-12 12:00:00,24.66,24.75,24.6,24.63,56117.0,21.0117,21.0884,20.9606,20.9861,56117.0
2016-01-12 12:30:00,24.62,24.64,24.52,24.58,48796.0,20.9776,20.9947,20.8924,20.9435,48796.0
2016-01-12 13:00:00,24.58,24.66,24.54,24.55,43681.0,20.9435,21.0117,20.9094,20.918,43681.0
2016-01-12 13:30:00,24.55,24.69,24.55,24.57,56409.0,20.918,21.0373,20.918,20.935,56409.0
2016-01-12 14:00:00,24.58,24.58,24.45,24.54,52082.0,20.9435,20.9435,20.8328,20.9094,52082.0
2016-01-12 14:30:00,24.55,24.69,24.54,24.67,49122.0,20.918,21.0373,20.9094,21.0202,49122.0
2016-01-12 15:00:00,24.67,24.71,24.55,24.68,71986.0,21.0202,21.0543,20.918,21.0287,71986.0
2016-01-12 15:30:00,24.67,24.77,24.64,24.73,240579.0,21.0202,21.1054,20.9947,21.0713,240579.0
2016-01-13 09:30:00,24.74,24.89,24.7,24.8,46490.0,21.0799,21.2077,21.0458,21.131,46490.0
2016-01-13 10:00:00,24.79,24.89,24.75,24.8,97613.0,21.1225,21.2077,21.0884,21.131,97613.0
2016-01-13 10:30:00,24.79,24.86,24.65,24.86,91141.0,21.1225,21.1821,21.0032,21.1821,91141.0
2016-01-13 11:00:00,24.85,24.87,24.79,24.81,62150.0,21.1736,21.1906,21.1225,21.1395,62150.0
2016-01-13 11:30:00,24.81,24.84,24.68,24.7,73092.0,21.1395,21.1651,21.0287,21.0458,73092.0
2016-01-13 12:00:00,24.69,24.72,24.65,24.72,39317.0,21.0373,21.0628,21.0032,21.0628,39317.0
2016-01-13 12:30:00,24.73,24.73,24.56,24.56,45555.0,21.0713,21.0713,20.9265,20.9265,45555.0
2016-01-13 13:00:00,24.56,24.56,24.35,24.35,96474.0,20.9265,20.9265,20.7476,20.7476,96474.0
2016-01-13 13:30:00,24.35,24.37,24.09,24.1,165472.0,20.7476,20.7646,20.526,20.5345,165472.0
2016-01-13 14:00:00,24.1,24.17,23.97,24.05,164394.0,20.5345,20.5942,20.4238,20.4919,164394.0
2016-01-13 14:30:00,24.05,24.05,23.8,23.98,156393.0,20.4919,20.4919,20.2789,20.4323,156393.0
2016-01-13 15:00:00,23.99,24.14,23.96,24.06,135963.0,20.4408,20.5686,20.4153,20.5005,135963.0
2016-01-13 15:30:00,24.05,24.09,23.9,23.92,261317.0,20.4919,20.526,20.3641,20.3812,261317.0
2016-01-14 09:30:00,23.99,24.11,23.91,23.94,93255.0,20.4408,20.5431,20.3727,20.3982,93255.0
2016-01-14 10:00:00,23.94,24.09,23.82,24.07,64398.0,20.3982,20.526,20.296,20.509,64398.0
2016-01-14 10:30:00,24.08,24.14,23.99,24.03,123815.0,20.5175,20.5686,20.4408,20.4749,123815.0
2016-01-14 11:00:00,24.05,24.1,23.85,23.87,82417.0,20.4919,20.5345,20.3215,20.3386,82417.0
2016-01-14 11:30:00,23.88,24.02,23.88,23.98,61374.0,20.3471,20.4664,20.3471,20.4323,61374.0
2016-01-14 12:00:00,23.97,24.04,23.83,23.93,62189.0,20.4238,20.4834,20.3045,20.3897,62189.0
2016-01-14 12:30:00,23.93,24.05,23.92,23.96,81947.0,20.3897,20.4919,20.3812,20.4153,81947.0
2016-01-14 13:00:00,23.95,24.1,23.93,24.08,69634.0,20.4067,20.5345,20.3897,20.5175,69634.0
2016-01-14 13:30:00,24.08,24.15,24.0,24.1,79638.0,20.5175,20.5771,20.4493,20.5345,79638.0
2016-01-14 14:00:00,24.1,24.1,23.97,24.06,52635.0,20.5345,20.5345,20.4238,20.5005,52635.0
2016-01-14 14:30:00,24.07,24.24,24.07,24.24,46411.0,20.509,20.6538,20.509,20.6538,46411.0
2016-01-14 15:00:00,24.24,24.28,24.15,24.15,82715.0,20.6538,20.6879,20.5771,20.5771,82715.0
2016-01-14 15:30:00,24.15,24.15,24.02,24.03,265184.0,20.5771,20.5771,20.4664,20.4749,265184.0
2016-01-15 09:30:00,23.53,23.69,23.5,23.59,122197.0,20.0489,20.1852,20.0233,20.1,122197.0
2016-01-15 10:00:00,23.57,23.69,23.46,23.65,65672.0,20.083,20.1852,19.9892,20.1511,65672.0
2016-01-15 10:30:00,23.64,23.73,23.5,23.51,58879.0,20.1426,20.2193,20.0233,20.0318,58879.0
2016-01-15 11:00:00,23.52,23.54,23.4,23.44,55585.0,20.0404,20.0574,19.9381,19.9722,55585.0
2016-01-15 11:30:00,23.43,23.47,23.34,23.35,87108.0,19.9637,19.9977,19.887,19.8955,87108.0
2016-01-15 12:00:00,23.34,23.39,23.21,23.25,82156.0,19.887,19.9296,19.7762,19.8103,82156.0
2016-01-15 12:30:00,23.24,23.25,23.12,23.25,334495.0,19.8018,19.8103,19.6995,19.8103,334495.0
2016-01-15 13:00:00,23.24,23.26,23.12,23.25,538771.0,19.8018,19.8188,19.6995,19.8103,538771.0
2016-01-15 13:30:00,23.24,23.4,23.22,23.34,375439.0,19.8018,19.9381,19.7847,19.887,375439.0
2016-01-15 14:00:00,23.34,23.6,23.33,23.53,170905.0,19.887,20.1085,19.8785,20.0489,170905.0
2016-01-15 14:30:00,23.53,23.73,23.47,23.69,148005.0,20.0489,20.2193,19.9977,20.1852,148005.0
2016-01-15 15:00:00,23.69,23.69,23.47,23.5,429885.0,20.1852,20.1852,19.9977,20.0233,429885.0
2016-01-15 15:30:00,23.5,23.56,23.42,23.51,776005.0,20.0233,20.0744,19.9551,20.0318,776005.0
2016-01-19 09:30:00,23.71,23.82,23.62,23.76,82154.0,20.2022,20.296,20.1256,20.2448,82154.0
2016-01-19 10:00:00,23.76,23.99,23.76,23.99,67134.0,20.2448,20.4408,20.2448,20.4408,67134.0
2016-01-19 10:30:00,23.98,24.03,23.77,23.77,62426.0,20.4323,20.4749,20.2534,20.2534,62426.0
2016-01-19 11:00:00,23.77,23.86,23.76,23.83,115179.0,20.2534,20.3301,20.2448,20.3045,115179.0
2016-01-19 11:30:00,23.84,23.94,23.82,23.91,73608.0,20.313,20.3982,20.296,20.3727,73608.0
2016-01-19 12:00:00,23.91,23.97,23.88,23.95,113028.0,20.3727,20.4238,20.3471,20.4067,113028.0
2016-01-19 12:30:00,23.94,23.96,23.88,23.91,70430.0,20.3982,20.4153,20.3471,20.3727,70430.0
2016-01-19 13:00:00,23.92,23.96,23.88,23.89,62561.0,20.3812,20.4153,20.3471,20.3556,62561.0
2016-01-19 13:30:00,23.89,23.92,23.84,23.84,73546.0,20.3556,20.3812,20.313,20.313,73546.0
2016-01-19 14:00:00,23.84,23.85,23.73,23.8,86864.0,20.313,20.3215,20.2193,20.2789,86864.0
2016-01-19 14:30:00,23.81,23.82,23.65,23.73,85659.0,20.2874,20.296,20.1511,20.2193,85659.0
2016-01-19 15:00:00,23.73,23.86,23.71,23.86,123904.0,20.2193,20.3301,20.2022,20.3301,123904.0
2016-01-19 15:30:00,23.86,23.9,23.77,23.79,248042.0,20.3301,20.3641,20.2534,20.2704,248042.0
2016-01-20 09:30:00,23.47,23.52,23.21,23.23,71441.0,19.9977,20.0404,19.7762,19.7933,71441.0
2016-01-20 10:00:00,23.25,23.26,23.04,23.05,81343.0,19.8103,19.8188,19.6314,19.6399,81343.0
2016-01-20 10:30:00,23.04,23.11,22.91,22.91,93036.0,19.6314,19.691,19.5206,19.5206,93036.0
2016-01-20 11:00:00,22.92,23.03,22.9,22.92,77221.0,19.5291,19.6228,19.5121,19.5291,77221.0
2016-01-20 11:30:00,22.92,23.02,22.83,22.88,59280.0,19.5291,19.6143,19.4524,19.495,59280.0
2016-01-20 12:00:00,22.89,22.93,22.75,22.76,50413.0,19.5036,19.5376,19.3843,19.3928,50413.0
2016-01-20 12:30:00,22.77,22.88,22.66,22.88,102220.0,19.4013,19.495,19.3076,19.495,102220.0
2016-01-20 13:00:00,22.88,22.96,22.78,22.87,54410.0,19.495,19.5632,19.4098,19.4865,54410.0
2016-01-20 13:30:00,22.87,23.23,22.86,23.21,146865.0,19.4865,19.7933,19.478,19.7762,146865.0
2016-01-20 14:00:00,23.22,23.35,23.13,23.25,82470.0,19.7847,19.8955,19.7081,19.8103,82470.0
2016-01-20 14:30:00,23.28,23.37,23.19,23.34,87739.0,19.8359,19.9125,19.7592,19.887,87739.0
2016-01-20 15:00:00,23.34,23.76,23.34,23.74,132984.0,19.887,20.2448,19.887,20.2278,132984.0
2016-01-20 15:30:00,23.75,23.76,23.48,23.49,335278.0,20.2363,20.2448,20.0063,20.0148,335278.0
2016-01-21 09:30:00,23.56,23.63,23.34,23.4,60353.0,20.0744,20.1341,19.887,19.9381,60353.0
2016-01-21 10:00:00,23.4,23.55,23.29,23.32,142326.0,19.9381,20.0659,19.8444,19.8699,142326.0
2016-01-21 10:30:00,23.33,23.47,23.24,23.24,120787.0,19.8785,19.9977,19.8018,19.8018,120787.0
2016-01-21 11:00:00,23.24,23.3,23.07,23.1,182026.0,19.8018,19.8529,19.6569,19.6825,182026.0
2016-01-21 11:30:00,23.12,23.17,23.04,23.12,283435.0,19.6995,19.7421,19.6314,19.6995,283435.0
2016-01-21 12:00:00,23.14,23.26,23.13,23.2,138492.0,19.7166,19.8188,19.7081,19.7677,138492.0
2016-01-21 12:30:00,23.2,23.22,23.14,23.15,72733.0,19.7677,19.7847,19.7166,19.7251,72733.0
2016-01-21 13:00:00,23.14,23.16,23.0,23.05,155521.0,19.7166,19.7336,19.5973,19.6399,155521.0
2016-01-21 13:30:00,23.05,23.16,22.95,23.02,152728.0,19.6399,19.7336,19.5547,19.6143,152728.0
2016-01-21 14:00:00,23.03,23.05,22.93,23.02,107105.0,19.6228,19.6399,19.5376,19.6143,107105.0
2016-01-21 14:30:00,23.01,23.18,23.0,23.15,143476.0,19.6058,19.7507,19.5973,19.7251,143476.0
2016-01-21 15:00:00,23.14,23.19,23.06,23.17,130148.0,19.7166,19.7592,19.6484,19.7421,130148.0
2016-01-21 15:30:00,23.16,23.25,23.13,23.13,324074.0,19.7336,19.8103,19.7081,19.7081,324074.0
2016-01-22 09:30:00,23.53,23.7,23.44,23.69,170276.0,20.0489,20.1937,19.9722,20.1852,170276.0
2016-01-22 10:00:00,23.69,23.79,23.63,23.74,134938.0,20.1852,20.2704,20.1341,20.2278,134938.0
2016-01-22 10:30:00,23.75,23.86,23.68,23.7,69443.0,20.2363,20.3301,20.1767,20.1937,69443.0
2016-01-22 11:00:00,23.71,23.86,23.7,23.84,85465.0,20.2022,20.3301,20.1937,20.313,85465.0
2016-01-22 11:30:00,23.84,23.98,23.84,23.92,158622.0,20.313,20.4323,20.313,20.3812,158622.0
2016-01-22 12:00:00,23.91,24.0,23.88,23.96,189709.0,20.3727,20.4493,20.3471,20.4153,189709.0
2016-01-22 12:30:00,23.97,24.02,23.91,24.01,120025.0,20.4238,20.4664,20.3727,20.4579,120025.0
2016-01-22 13:00:00,24.0,24.01,23.91,23.95,711784.0,20.4493,20.4579,20.3727,20.4067,711784.0
2016-01-22 13:30:00,23.95,24.01,23.93,24.01,82008.0,20.4067,20.4579,20.3897,20.4579,82008.0
2016-01-22 14:00:00,24.0,24.01,23.92,23.94,64795.0,20.4493,20.4579,20.3812,20.3982,64795.0
2016-01-22 14:30:00,23.92,23.94,23.85,23.92,152103.0,20.3812,20.3982,20.3215,20.3812,152103.0
2016-01-22 15:00:00,23.92,23.99,23.86,23.99,57312.0,20.3812,20.4408,20.3301,20.4408,57312.0
2016-01-22 15:30:00,23.99,24.02,23.95,24.0,341821.0,20.4408,20.4664,20.4067,20.4493,341821.0
2016-01-25 09:30:00,23.9,23.9,23.67,23.71,71666.0,20.3641,20.3641,20.1682,20.2022,71666.0
2016-01-25 10:00:00,23.69,23.78,23.51,23.59,74576.0,20.1852,20.2619,20.0318,20.1,74576.0
2016-01-25 10:30:00,23.58,23.67,23.53,23.58,72897.0,20.0915,20.1682,20.0489,20.0915,72897.0
2016-01-25 11:00:00,23.56,23.61,23.49,23.6,96888.0,20.0744,20.117,20.0148,20.1085,96888.0
2016-01-25 11:30:00,23.6,23.63,23.52,23.57,80463.0,20.1085,20.1341,20.0404,20.083,80463.0
2016-01-25 12:00:00,23.56,23.6,23.5,23.5,37350.0,20.0744,20.1085,20.0233,20.0233,37350.0
2016-01-25 12:30:00,23.51,23.55,23.47,23.5,42470.0,20.0318,20.0659,19.9977,20.0233,42470.0
2016-01-25 13:00:00,23.52,23.58,23.5,23.51,51032.0,20.0404,20.0915,20.0233,20.0318,51032.0
2016-01-25 13:30:00,23.52,23.55,23.39,23.42,98039.0,20.0404,20.0659,19.9296,19.9551,98039.0
2016-01-25 14:00:00,23.42,23.45,23.35,23.35,126316.0,19.9551,19.9807,19.8955,19.8955,126316.0
2016-01-25 14:30:00,23.35,23.35,23.23,23.25,468865.0,19.8955,19.8955,19.7933,19.8103,468865.0
2016-01-25 15:00:00,23.25,23.33,23.23,23.27,943911.0,19.8103,19.8785,19.7933,19.8273,943911.0
2016-01-25 15:30:00,23.27,23.29,23.2,23.26,428439.0,19.8273,19.8444,19.7677,19.8188,428439.0
2016-01-26 09:30:00,23.41,23.6,23.35,23.49,229492.0,19.9466,20.1085,19.8955,20.0148,229492.0
2016-01-26 10:00:00,23.49,23.77,23.49,23.69,164388.0,20.0148,20.2534,20.0148,20.1852,164388.0
2016-01-26 10:30:00,23.7,23.86,23.62,23.64,68414.0,20.1937,20.3301,20.1256,20.1426,68414.0
2016-01-26 11:00:00,23.65,23.81,23.64,23.74,69508.0,20.1511,20.2874,20.1426,20.2278,69508.0
2016-01-26 11:30:00,23.74,23.78,23.65,23.74,35711.0,20.2278,20.2619,20.1511,20.2278,35711.0
2016-01-26 12:00:00,23.74,23.91,23.73,23.86,46321.0,20.2278,20.3727,20.2193,20.3301,46321.0
2016-01-26 12:30:00,23.86,23.91,23.81,23.86,38465.0,20.3301,20.3727,20.2874,20.3301,38465.0
2016-01-26 13:00:00,23.86,23.96,23.86,23.93,49926.0,20.3301,20.4153,20.3301,20.3897,49926.0
2016-01-26 13:30:00,23.94,23.94,23.85,23.85,36546.0,20.3982,20.3982,20.3215,20.3215,36546.0
2016-01-26 14:00:00,23.85,23.86,23.74,23.74,56158.0,20.3215,20.3301,20.2278,20.2278,56158.0
2016-01-26 14:30:00,23.72,23.83,23.71,23.81,77747.0,20.2108,20.3045,20.2022,20.2874,77747.0
2016-01-26 15:00:00,23.81,23.9,23.8,23.85,120135.0,20.2874,20.3641,20.2789,20.3215,120135.0
2016-01-26 15:30:00,23.85,23.91,23.82,23.91,257016.0,20.3215,20.3727,20.296,20.3727,257016.0
2016-01-27 09:30:00,23.86,24.02,23.79,23.81,39536.0,20.3301,20.4664,20.2704,20.2874,39536.0
2016-01-27 10:00:00,23.8,23.85,23.72,23.84,32777.0,20.2789,20.3215,20.2108,20.313,32777.0
2016-01-27 10:30:00,23.85,23.96,23.84,23.92,45244.0,20.3215,20.4153,20.313,20.3812,45244.0
2016-01-27 11:00:00,23.93,23.98,23.89,23.95,21656.0,20.3897,20.4323,20.3556,20.4067,21656.0
2016-01-27 11:30:00,23.94,24.02,23.92,24.0,50629.0,20.3982,20.4664,20.3812,20.4493,50629.0
2016-01-27 12:00:00,24.01,24.13,23.97,24.01,63626.0,20.4579,20.5601,20.4238,20.4579,63626.0
2016-01-27 12:30:00,24.0,24.05,23.94,23.94,26558.0,20.4493,20.4919,20.3982,20.3982,26558.0
2016-01-27 13:00:00,23.94,24.02,23.92,23.98,15746.0,20.3982,20.4664,20.3812,20.4323,15746.0
2016-01-27 13:30:00,23.98,24.03,23.93,23.99,18323.0,20.4323,20.4749,20.3897,20.4408,18323.0
2016-01-27 14:00:00,23.99,24.03,23.75,23.88,32017.0,20.4408,20.4749,20.2363,20.3471,32017.0
2016-01-27 14:30:00,23.87,23.92,23.73,23.74,89346.0,20.3386,20.3812,20.2193,20.2278,89346.0
2016-01-27 15:00:00,23.74,23.74,23.48,23.62,130858.0,20.2278,20.2278,20.0063,20.1256,130858.0
2016-01-27 15:30:00,23.61,23.67,23.57,23.66,183400.0,20.117,20.1682,20.083,20.1596,183400.0
2016-01-28 09:30:00,23.95,24.33,23.59,23.71,77010.0,20.4067,20.7305,20.1,20.2022,77010.0
2016-01-28 10:00:00,23.72,23.73,23.35,23.37,118742.0,20.2108,20.2193,19.8955,19.9125,118742.0
2016-01-28 10:30:00,23.37,23.61,23.34,23.49,72072.0,19.9125,20.117,19.887,20.0148,72072.0
2016-01-28 11:00:00,23.49,23.71,23.49,23.56,41792.0,20.0148,20.2022,20.0148,20.0744,41792.0
2016-01-28 11:30:00,23.53,23.55,23.32,23.33,31154.0,20.0489,20.0659,19.8699,19.8785,31154.0
2016-01-28 12:00:00,23.32,23.46,23.32,23.46,31832.0,19.8699,19.9892,19.8699,19.9892,31832.0
2016-01-28 12:30:00,23.46,23.55,23.35,23.37,36765.0,19.9892,20.0659,19.8955,19.9125,36765.0
2016-01-28 13:00:00,23.37,23.45,23.27,23.3,58549.0,19.9125,19.9807,19.8273,19.8529,58549.0
2016-01-28 13:30:00,23.29,23.42,23.28,23.28,32252.0,19.8444,19.9551,19.8359,19.8359,32252.0
2016-01-28 14:00:00,23.29,23.47,23.28,23.45,65085.0,19.8444,19.9977,19.8359,19.9807,65085.0
2016-01-28 14:30:00,23.47,23.53,23.38,23.39,53410.0,19.9977,20.0489,19.9211,19.9296,53410.0
2016-01-28 15:00:00,23.4,23.51,23.39,23.46,51920.0,19.9381,20.0318,19.9296,19.9892,51920.0
2016-01-28 15:30:00,23.45,23.51,23.39,23.47,230763.0,19.9807,20.0318,19.9296,19.9977,230763.0
2016-01-29 09:30:00,23.63,24.04,23.5,24.03,45034.0,20.1341,20.4834,20.0233,20.4749,45034.0
2016-01-29 10:00:00,24.02,24.1,23.91,23.92,46832.0,20.4664,20.5345,20.3727,20.3812,46832.0
2016-01-29 10:30:00,23.9,24.13,23.9,24.01,59156.0,20.3641,20.5601,20.3641,20.4579,59156.0
2016-01-29 11:00:00,24.01,24.03,23.93,23.97,52665.0,20.4579,20.4749,20.3897,20.4238,52665.0
2016-01-29 11:30:00,23.98,24.08,23.95,24.06,61424.0,20.4323,20.5175,20.4067,20.5005,61424.0
2016-01-29 12:00:00,24.06,24.13,23.99,24.11,66698.0,20.5005,20.5601,20.4408,20.5431,66698.0
2016-01-29 12:30:00,24.11,24.14,24.06,24.12,29389.0,20.5431,20.5686,20.5005,20.5516,29389.0
2016-01-29 13:00:00,24.12,24.12,24.03,24.07,34153.0,20.5516,20.5516,20.4749,20.509,34153.0
2016-01-29 13:30:00,24.08,24.08,23.98,24.01,41803.0,20.5175,20.5175,20.4323,20.4579,41803.0
2016-01-29 14:00:00,24.01,24.04,23.94,23.99,89052.0,20.4579,20.4834,20.3982,20.4408,89052.0
2016-01-29 14:30:00,23.99,24.0,23.95,23.95,84291.0,20.4408,20.4493,20.4067,20.4067,84291.0
2016-01-29 15:00:00,23.96,24.01,23.94,24.01,150311.0,20.4153,20.4579,20.3982,20.4579,150311.0
2016-01-29 15:30:00,24.01,24.21,23.98,24.18,487416.0,20.4579,20.6283,20.4323,20.6027,487416.0
2016-02-01 09:30:00,23.97,24.0,23.7,23.89,59556.0,20.4238,20.4493,20.1937,20.3556,59556.0
2016-02-01 10:00:00,23.9,24.0,23.76,23.9,50853.0,20.3641,20.4493,20.2448,20.3641,50853.0
2016-02-01 10:30:00,23.9,23.99,23.84,23.96,65215.0,20.3641,20.4408,20.313,20.4153,65215.0
2016-02-01 11:00:00,23.97,24.01,23.83,23.93,87067.0,20.4238,20.4579,20.3045,20.3897,87067.0
2016-02-01 11:30:00,23.93,24.01,23.91,23.99,58953.0,20.3897,20.4579,20.3727,20.4408,58953.0
2016-02-01 12:00:00,24.0,24.0,23.9,23.91,39361.0,20.4493,20.4493,20.3641,20.3727,39361.0
2016-02-01 12:30:00,23.92,23.99,23.91,23.96,36748.0,20.3812,20.4408,20.3727,20.4153,36748.0
2016-02-01 13:00:00,23.96,24.01,23.95,24.01,59099.0,20.4153,20.4579,20.4067,20.4579,59099.0
2016-02-01 13:30:00,24.0,24.04,23.89,24.03,63356.0,20.4493,20.4834,20.3556,20.4749,63356.0
2016-02-01 14:00:00,24.03,24.04,23.84,23.91,86967.0,20.4749,20.4834,20.313,20.3727,86967.0
2016-02-01 14:30:00,23.92,24.01,23.9,23.96,85274.0,20.3812,20.4579,20.3641,20.4153,85274.0
2016-02-01 15:00:00,23.95,24.01,23.94,24.0,175367.0,20.4067,20.4579,20.3982,20.4493,175367.0
2016-02-01 15:30:00,24.0,24.04,23.95,23.98,197632.0,20.4493,20.4834,20.4067,20.4323,197632.0
2016-02-02 09:30:00,23.8,23.83,23.63,23.8,62857.0,20.2789,20.3045,20.1341,20.2789,62857.0
2016-02-02 10:00:00,23.8,23.85,23.63,23.77,69736.0,20.2789,20.3215,20.1341,20.2534,69736.0
2016-02-02 10:30:00,23.76,23.8,23.72,23.74,59947.0,20.2448,20.2789,20.2108,20.2278,59947.0
2016-02-02 11:00:00,23.74,23.82,23.72,23.79,58507.0,20.2278,20.296,20.2108,20.2704,58507.0
2016-02-02 11:30:00,23.78,23.84,23.75,23.77,58240.0,20.2619,20.313,20.2363,20.2534,58240.0
2016-02-02 12:00:00,23.76,23.77,23.67,23.74,48706.0,20.2448,20.2534,20.1682,20.2278,48706.0
2016-02-02 12:30:00,23.74,23.75,23.68,23.7,29062.0,20.2278,20.2363,20.1767,20.1937,29062.0
2016-02-02 13:00:00,23.7,23.76,23.66,23.76,58855.0,20.1937,20.2448,20.1596,20.2448,58855.0
2016-02-02 13:30:00,23.75,23.75,23.59,23.61,51169.0,20.2363,20.2363,20.1,20.117,51169.0
2016-02-02 14:00:00,23.61,23.64,23.44,23.45,55492.0,20.117,20.1426,19.9722,19.9807,55492.0
2016-02-02 14:30:00,23.44,23.56,23.44,23.5,60549.0,19.9722,20.0744,19.9722,20.0233,60549.0
2016-02-02 15:00:00,23.5,23.53,23.4,23.42,73359.0,20.0233,20.0489,19.9381,19.9551,73359.0
2016-02-02 15:30:00,23.43,23.49,23.34,23.34,418457.0,19.9637,20.0148,19.887,19.887,418457.0
2016-02-03 09:30:00,23.56,23.56,22.54,22.69,3285339.0,20.0744,20.0744,19.2053,19.3331,3285339.0
2016-02-03 10:00:00,22.64,22.92,22.56,22.6,172863.0,19.2905,19.5291,19.2224,19.2565,172863.0
2016-02-03 10:30:00,22.59,22.69,22.3,22.49,478747.0,19.2479,19.3331,19.0008,19.1627,478747.0
2016-02-03 11:00:00,22.49,22.59,22.36,22.56,636958.0,19.1627,19.2479,19.052,19.2224,636958.0
2016-02-03 11:30:00,22.56,22.77,22.49,22.69,132564.0,19.2224,19.4013,19.1627,19.3331,132564.0
2016-02-03 12:00:00,22.7,22.76,22.61,22.67,106274.0,19.3417,19.3928,19.265,19.3161,106274.0
2016-02-03 12:30:00,22.68,22.75,22.55,22.7,82166.0,19.3246,19.3843,19.2139,19.3417,82166.0
2016-02-03 13:00:00,22.7,22.72,22.58,22.58,96475.0,19.3417,19.3587,19.2394,19.2394,96475.0
2016-02-03 13:30:00,22.59,22.61,22.53,22.53,67378.0,19.2479,19.265,19.1968,19.1968,67378.0
2016-02-03 14:00:00,22.54,22.83,22.54,22.82,121417.0,19.2053,19.4524,19.2053,19.4439,121417.0
2016-02-03 14:30:00,22.83,22.83,22.68,22.7,326548.0,19.4524,19.4524,19.3246,19.3417,326548.0
2016-02-03 15:00:00,22.71,22.72,22.58,22.58,186689.0,19.3502,19.3587,19.2394,19.2394,186689.0
2016-02-03 15:30:00,22.58,22.7,22.57,22.68,389602.0,19.2394,19.3417,19.2309,19.3246,389602.0
2016-02-04 09:30:00,22.66,22.89,22.45,22.87,93659.0,19.3076,19.5036,19.1287,19.4865,93659.0
2016-02-04 10:00:00,22.89,23.09,22.74,23.08,154714.0,19.5036,19.674,19.3757,19.6654,154714.0
2016-02-04 10:30:00,23.07,23.12,22.98,23.1,78751.0,19.6569,19.6995,19.5802,19.6825,78751.0
2016-02-04 11:00:00,23.1,23.1,22.82,22.84,127167.0,19.6825,19.6825,19.4439,19.461,127167.0
2016-02-04 11:30:00,22.83,22.95,22.79,22.8,135824.0,19.4524,19.5547,19.4184,19.4269,135824.0
2016-02-04 12:00:00,22.8,23.0,22.79,22.93,88194.0,19.4269,19.5973,19.4184,19.5376,88194.0
2016-02-04 12:30:00,22.93,23.04,22.85,22.96,117367.0,19.5376,19.6314,19.4695,19.5632,117367.0
2016-02-04 13:00:00,22.96,23.04,22.94,22.98,115052.0,19.5632,19.6314,19.5462,19.5802,115052.0
2016-02-04 13:30:00,22.98,23.0,22.81,22.91,115202.0,19.5802,19.5973,19.4354,19.5206,115202.0
2016-02-04 14:00:00,22.91,22.96,22.85,22.93,96658.0,19.5206,19.5632,19.4695,19.5376,96658.0
2016-02-04 14:30:00,22.93,22.97,22.76,22.8,588547.0,19.5376,19.5717,19.3928,19.4269,588547.0
2016-02-04 15:00:00,22.79,22.88,22.73,22.83,937724.0,19.4184,19.495,19.3672,19.4524,937724.0
2016-02-04 15:30:00,22.83,22.89,22.73,22.79,1579494.0,19.4524,19.5036,19.3672,19.4184,1579494.0
2016-02-05 09:30:00,22.78,22.86,22.69,22.73,91411.0,19.4098,19.478,19.3331,19.3672,91411.0
2016-02-05 10:00:00,22.73,22.81,22.63,22.63,99959.0,19.3672,19.4354,19.282,19.282,99959.0
2016-02-05 10:30:00,22.62,22.76,22.58,22.6,145332.0,19.2735,19.3928,19.2394,19.2565,145332.0
2016-02-05 11:00:00,22.61,22.62,22.38,22.55,130721.0,19.265,19.2735,19.069,19.2139,130721.0
2016-02-05 11:30:00,22.55,22.67,22.5,22.67,116584.0,19.2139,19.3161,19.1713,19.3161,116584.0
2016-02-05 12:00:00,22.67,22.76,22.6,22.73,138197.0,19.3161,19.3928,19.2565,19.3672,138197.0
2016-02-05 12:30:00,22.74,22.83,22.71,22.75,73024.0,19.3757,19.4524,19.3502,19.3843,73024.0
2016-02-05 13:00:00,22.74,22.83,22.71,22.83,126573.0,19.3757,19.4524,19.3502,19.4524,126573.0
2016-02-05 13:30:00,22.83,22.83,22.61,22.69,94233.0,19.4524,19.4524,19.265,19.3331,94233.0
2016-02-05 14:00:00,22.69,22.71,22.57,22.64,104028.0,19.3331,19.3502,19.2309,19.2905,104028.0
2016-02-05 14:30:00,22.63,22.68,22.56,22.67,108524.0,19.282,19.3246,19.2224,19.3161,108524.0
2016-02-05 15:00:00,22.67,22.7,22.58,22.67,126409.0,19.3161,19.3417,19.2394,19.3161,126409.0
2016-02-05 15:30:00,22.68,22.69,22.52,22.6,404617.0,19.3246,19.3331,19.1883,19.2565,404617.0
2016-02-08 09:30:00,22.31,22.32,21.94,22.1,177209.0,19.0094,19.0179,18.6941,18.8304,177209.0
2016-02-08 10:00:00,22.1,22.22,22.04,22.04,132443.0,18.8304,18.9327,18.7793,18.7793,132443.0
2016-02-08 10:30:00,22.04,22.26,22.03,22.13,146380.0,18.7793,18.9668,18.7708,18.856,146380.0
2016-02-08 11:00:00,22.13,22.18,21.97,22.14,103803.0,18.856,18.8986,18.7197,18.8645,103803.0
2016-02-08 11:30:00,22.13,22.19,22.07,22.19,117126.0,18.856,18.9071,18.8049,18.9071,117126.0
2016-02-08 12:00:00,22.18,22.25,22.17,22.19,115597.0,18.8986,18.9582,18.8901,18.9071,115597.0
2016-02-08 12:30:00,22.2,22.26,22.1,22.11,79323.0,18.9156,18.9668,18.8304,18.839,79323.0
2016-02-08 13:00:00,22.11,22.15,21.92,21.96,80832.0,18.839,18.873,18.6771,18.7111,80832.0
2016-02-08 13:30:00,21.97,21.97,21.86,21.9,120593.0,18.7197,18.7197,18.6259,18.66,120593.0
2016-02-08 14:00:00,21.9,21.98,21.9,21.98,114710.0,18.66,18.7282,18.66,18.7282,114710.0
2016-02-08 14:30:00,21.98,22.12,21.84,21.95,356560.0,18.7282,18.8475,18.6089,18.7026,356560.0
2016-02-08 15:00:00,21.95,22.32,21.94,22.21,305923.0,18.7026,19.0179,18.6941,18.9242,305923.0
2016-02-08 15:30:00,22.22,22.46,22.21,22.28,887197.0,18.9327,19.1372,18.9242,18.9838,887197.0
2016-02-09 09:30:00,22.01,22.64,21.92,22.46,61090.0,18.7537,19.2905,18.6771,19.1372,61090.0
2016-02-09 10:00:00,22.45,22.59,22.25,22.27,62147.0,19.1287,19.2479,18.9582,18.9753,62147.0
2016-02-09 10:30:00,22.25,22.29,22.09,22.14,61587.0,18.9582,18.9923,18.8219,18.8645,61587.0
2016-02-09 11:00:00,22.15,22.37,22.13,22.34,86718.0,18.873,19.0605,18.856,19.0349,86718.0
2016-02-09 11:30:00,22.33,22.35,22.18,22.18,45731.0,19.0264,19.0434,18.8986,18.8986,45731.0
2016-02-09 12:00:00,22.18,22.34,22.17,22.23,47852.0,18.8986,19.0349,18.8901,18.9412,47852.0
2016-02-09 12:30:00,22.22,22.27,22.15,22.17,40343.0,18.9327,18.9753,18.873,18.8901,40343.0
2016-02-09 13:00:00,22.17,22.19,22.06,22.13,43861.0,18.8901,18.9071,18.7964,18.856,43861.0
2016-02-09 13:30:00,22.13,22.27,22.13,22.23,61424.0,18.856,18.9753,18.856,18.9412,61424.0
2016-02-09 14:00:00,22.23,22.29,22.15,22.16,70106.0,18.9412,18.9923,18.873,18.8816,70106.0
2016-02-09 14:30:00,22.16,22.28,22.15,22.27,50927.0,18.8816,18.9838,18.873,18.9753,50927.0
2016-02-09 15:00:00,22.26,22.41,22.16,22.19,114225.0,18.9668,19.0946,18.8816,18.9071,114225.0
2016-02-09 15:30:00,22.19,22.24,22.09,22.13,303403.0,18.9071,18.9497,18.8219,18.856,303403.0
2016-02-10 09:30:00,22.2,22.46,22.15,22.44,84791.0,18.9156,19.1372,18.873,19.1201,84791.0
2016-02-10 10:00:00,22.44,22.49,22.32,22.46,119483.0,19.1201,19.1627,19.0179,19.1372,119483.0
2016-02-10 10:30:00,22.47,22.57,22.29,22.32,110782.0,19.1457,19.2309,18.9923,19.0179,110782.0
2016-02-10 11:00:00,22.33,22.49,22.31,22.38,94620.0,19.0264,19.1627,19.0094,19.069,94620.0
2016-02-10 11:30:00,22.38,22.5,22.36,22.43,87018.0,19.069,19.1713,19.052,19.1116,87018.0
2016-02-10 12:00:00,22.44,22.59,22.42,22.57,159359.0,19.1201,19.2479,19.1031,19.2309,159359.0
2016-02-10 12:30:00,22.58,22.66,22.52,22.61,70495.0,19.2394,19.3076,19.1883,19.265,70495.0
2016-02-10 13:00:00,22.61,22.62,22.47,22.5,69685.0,19.265,19.2735,19.1457,19.1713,69685.0
2016-02-10 13:30:00,22.5,22.56,22.46,22.49,74313.0,19.1713,19.2224,19.1372,19.1627,74313.0
2016-02-10 14:00:00,22.48,22.56,22.44,22.46,128847.0,19.1542,19.2224,19.1201,19.1372,128847.0
2016-02-10 14:30:00,22.45,22.51,22.35,22.35,115787.0,19.1287,19.1798,19.0434,19.0434,115787.0
2016-02-10 15:00:00,22.36,22.42,22.22,22.23,216750.0,19.052,19.1031,18.9327,18.9412,216750.0
2016-02-10 15:30:00,22.23,22.23,22.1,22.11,564762.0,18.9412,18.9412,18.8304,18.839,564762.0
2016-02-11 09:30:00,20.26,21.49,20.2,21.28,179516.0,17.2627,18.3107,17.2115,18.1317,179516.0
2016-02-11 10:00:00,21.27,21.55,21.11,21.44,239215.0,18.1232,18.3618,17.9869,18.2681,239215.0
2016-02-11 10:30:00,21.44,21.73,21.4,21.6,153476.0,18.2681,18.5152,18.234,18.4044,153476.0
2016-02-11 11:00:00,21.58,21.72,21.4,21.56,182256.0,18.3874,18.5067,18.234,18.3703,182256.0
2016-02-11 11:30:00,21.55,21.59,21.4,21.53,242040.0,18.3618,18.3959,18.234,18.3448,242040.0
2016-02-11 12:00:00,21.52,21.71,21.45,21.51,314755.0,18.3362,18.4981,18.2766,18.3277,314755.0
2016-02-11 12:30:00,21.49,21.56,21.38,21.55,324769.0,18.3107,18.3703,18.217,18.3618,324769.0
2016-02-11 13:00:00,21.56,21.66,21.48,21.57,155874.0,18.3703,18.4555,18.3022,18.3788,155874.0
2016-02-11 13:30:00,21.56,21.62,21.53,21.57,67783.0,18.3703,18.4214,18.3448,18.3788,67783.0
2016-02-11 14:00:00,21.55,21.59,21.38,21.43,62670.0,18.3618,18.3959,18.217,18.2596,62670.0
2016-02-11 14:30:00,21.43,21.78,21.35,21.7,97208.0,18.2596,18.5578,18.1914,18.4896,97208.0
2016-02-11 15:00:00,21.7,21.78,21.53,21.76,143156.0,18.4896,18.5578,18.3448,18.5407,143156.0
2016-02-11 15:30:00,21.76,21.88,21.64,21.65,488123.0,18.5407,18.643,18.4385,18.447,488123.0
2016-02-12 09:30:00,21.99,21.99,21.51,21.66,179395.0,18.7367,18.7367,18.3277,18.4555,179395.0
2016-02-12 10:00:00,21.65,21.89,21.59,21.72,140278.0,18.447,18.6515,18.3959,18.5067,140278.0
2016-02-12 10:30:00,21.7,21.89,21.69,21.82,150406.0,18.4896,18.6515,18.4811,18.5919,150406.0
2016-02-12 11:00:00,21.82,22.01,21.79,22.0,146173.0,18.5919,18.7537,18.5663,18.7452,146173.0
2016-02-12 11:30:00,22.01,22.06,21.95,22.02,136784.0,18.7537,18.7964,18.7026,18.7623,136784.0
2016-02-12 12:00:00,22.02,22.11,22.0,22.09,109347.0,18.7623,18.839,18.7452,18.8219,109347.0
2016-02-12 12:30:00,22.09,22.1,22.01,22.02,61649.0,18.8219,18.8304,18.7537,18.7623,61649.0
2016-02-12 13:00:00,22.02,22.06,22.0,22.03,70571.0,18.7623,18.7964,18.7452,18.7708,70571.0
2016-02-12 13:30:00,22.03,22.12,22.0,22.08,83620.0,18.7708,18.8475,18.7452,18.8134,83620.0
2016-02-12 14:00:00,22.08,22.16,22.08,22.13,116020.0,18.8134,18.8816,18.8134,18.856,116020.0
2016-02-12 14:30:00,22.13,22.21,22.07,22.11,145409.0,18.856,18.9242,18.8049,18.839,145409.0
2016-02-12 15:00:00,22.11,22.13,22.06,22.13,104888.0,18.839,18.856,18.7964,18.856,104888.0
2016-02-12 15:30:00,22.13,22.14,22.04,22.08,345463.0,18.856,18.8645,18.7793,18.8134,345463.0
2016-02-16 09:30:00,22.44,22.61,22.3,22.48,104930.0,19.1201,19.265,19.0008,19.1542,104930.0
2016-02-16 10:00:00,22.48,22.54,22.34,22.52,91355.0,19.1542,19.2053,19.0349,19.1883,91355.0
2016-02-16 10:30:00,22.52,22.63,22.51,22.6,74633.0,19.1883,19.282,19.1798,19.2565,74633.0
2016-02-16 11:00:00,22.6,22.63,22.5,22.56,81055.0,19.2565,19.282,19.1713,19.2224,81055.0
2016-02-16 11:30:00,22.57,22.89,22.56,22.88,222453.0,19.2309,19.5036,19.2224,19.495,222453.0
2016-02-16 12:00:00,22.88,23.01,22.88,23.01,108630.0,19.495,19.6058,19.495,19.6058,108630.0
2016-02-16 12:30:00,23.02,23.08,22.96,23.06,104903.0,19.6143,19.6654,19.5632,19.6484,104903.0
2016-02-16 13:00:00,23.07,23.1,22.99,23.0,65578.0,19.6569,19.6825,19.5888,19.5973,65578.0
2016-02-16 13:30:00,23.0,23.06,22.98,23.0,64090.0,19.5973,19.6484,19.5802,19.5973,64090.0
2016-02-16 14:00:00,23.0,23.05,22.97,23.02,109212.0,19.5973,19.6399,19.5717,19.6143,109212.0
2016-02-16 14:30:00,23.03,23.03,22.97,23.0,76871.0,19.6228,19.6228,19.5717,19.5973,76871.0
2016-02-16 15:00:00,23.0,23.08,22.96,23.08,138921.0,19.5973,19.6654,19.5632,19.6654,138921.0
2016-02-16 15:30:00,23.08,23.11,23.0,23.1,460549.0,19.6654,19.691,19.5973,19.6825,460549.0
2016-02-17 09:30:00,23.23,23.55,23.19,23.49,120772.0,19.7933,20.0659,19.7592,20.0148,120772.0
2016-02-17 10:00:00,23.5,23.68,23.45,23.68,118388.0,20.0233,20.1767,19.9807,20.1767,118388.0
2016-02-17 10:30:00,23.68,23.69,23.51,23.54,88865.0,20.1767,20.1852,20.0318,20.0574,88865.0
2016-02-17 11:00:00,23.53,23.62,23.46,23.51,78187.0,20.0489,20.1256,19.9892,20.0318,78187.0
2016-02-17 11:30:00,23.5,23.55,23.44,23.55,78799.0,20.0233,20.0659,19.9722,20.0659,78799.0
2016-02-17 12:00:00,23.55,23.56,23.38,23.39,130355.0,20.0659,20.0744,19.9211,19.9296,130355.0
2016-02-17 12:30:00,23.4,23.45,23.32,23.37,124319.0,19.9381,19.9807,19.8699,19.9125,124319.0
2016-02-17 13:00:00,23.38,23.43,23.36,23.4,65657.0,19.9211,19.9637,19.904,19.9381,65657.0
2016-02-17 13:30:00,23.4,23.41,23.32,23.39,72566.0,19.9381,19.9466,19.8699,19.9296,72566.0
2016-02-17 14:00:00,23.38,23.53,23.34,23.5,82306.0,19.9211,20.0489,19.887,20.0233,82306.0
2016-02-17 14:30:00,23.5,23.5,23.33,23.35,72609.0,20.0233,20.0233,19.8785,19.8955,72609.0
2016-02-17 15:00:00,23.35,23.43,23.35,23.39,99438.0,19.8955,19.9637,19.8955,19.9296,99438.0
2016-02-17 15:30:00,23.4,23.44,23.36,23.42,285885.0,19.9381,19.9722,19.904,19.9551,285885.0
2016-02-18 09:30:00,23.41,23.41,23.11,23.16,75316.0,19.9466,19.9466,19.691,19.7336,75316.0
2016-02-18 10:00:00,23.18,23.22,22.94,23.05,103071.0,19.7507,19.7847,19.5462,19.6399,103071.0
2016-02-18 10:30:00,23.05,23.05,22.78,22.88,162853.0,19.6399,19.6399,19.4098,19.495,162853.0
2016-02-18 11:00:00,22.87,22.88,22.65,22.69,167584.0,19.4865,19.495,19.2991,19.3331,167584.0
2016-02-18 11:30:00,22.7,22.77,22.62,22.66,188520.0,19.3417,19.4013,19.2735,19.3076,188520.0
2016-02-18 12:00:00,22.67,22.97,22.64,22.92,141845.0,19.3161,19.5717,19.2905,19.5291,141845.0
2016-02-18 12:30:00,22.92,22.92,22.77,22.8,68257.0,19.5291,19.5291,19.4013,19.4269,68257.0
2016-02-18 13:00:00,22.79,22.83,22.74,22.78,88063.0,19.4184,19.4524,19.3757,19.4098,88063.0
2016-02-18 13:30:00,22.8,22.82,22.73,22.76,109036.0,19.4269,19.4439,19.3672,19.3928,109036.0
2016-02-18 14:00:00,22.76,22.84,22.74,22.79,103878.0,19.3928,19.461,19.3757,19.4184,103878.0
2016-02-18 14:30:00,22.79,22.82,22.71,22.77,92746.0,19.4184,19.4439,19.3502,19.4013,92746.0
2016-02-18 15:00:00,22.77,22.78,22.7,22.73,182997.0,19.4013,19.4098,19.3417,19.3672,182997.0
2016-02-18 15:30:00,22.72,22.75,22.67,22.74,439860.0,19.3587,19.3843,19.3161,19.3757,439860.0
2016-02-19 09:30:00,22.71,23.0,22.58,22.88,108861.0,19.3502,19.5973,19.2394,19.495,108861.0
2016-02-19 10:00:00,22.88,23.06,22.83,23.04,93242.0,19.495,19.6484,19.4524,19.6314,93242.0
2016-02-19 10:30:00,23.04,23.04,22.77,22.8,60213.0,19.6314,19.6314,19.4013,19.4269,60213.0
2016-02-19 11:00:00,22.8,22.94,22.78,22.93,57439.0,19.4269,19.5462,19.4098,19.5376,57439.0
2016-02-19 11:30:00,22.94,23.01,22.94,22.98,86259.0,19.5462,19.6058,19.5462,19.5802,86259.0
2016-02-19 12:00:00,22.98,22.99,22.84,22.87,60835.0,19.5802,19.5888,19.461,19.4865,60835.0
2016-02-19 12:30:00,22.87,22.93,22.87,22.92,38013.0,19.4865,19.5376,19.4865,19.5291,38013.0
2016-02-19 13:00:00,22.92,22.96,22.91,22.91,44353.0,19.5291,19.5632,19.5206,19.5206,44353.0
2016-02-19 13:30:00,22.91,22.96,22.91,22.94,33863.0,19.5206,19.5632,19.5206,19.5462,33863.0
2016-02-19 14:00:00,22.94,22.99,22.9,22.93,64454.0,19.5462,19.5888,19.5121,19.5376,64454.0
2016-02-19 14:30:00,22.93,22.93,22.89,22.89,94387.0,19.5376,19.5376,19.5036,19.5036,94387.0
2016-02-19 15:00:00,22.89,23.0,22.88,23.0,68029.0,19.5036,19.5973,19.495,19.5973,68029.0
2016-02-19 15:30:00,22.99,23.04,22.96,23.03,254853.0,19.5888,19.6314,19.5632,19.6228,254853.0
2016-02-22 09:30:00,23.21,23.67,23.21,23.6,73644.0,19.7762,20.1682,19.7762,20.1085,73644.0
2016-02-22 10:00:00,23.6,23.67,23.55,23.6,89849.0,20.1085,20.1682,20.0659,20.1085,89849.0
2016-02-22 10:30:00,23.6,23.76,23.6,23.71,93620.0,20.1085,20.2448,20.1085,20.2022,93620.0
2016-02-22 11:00:00,23.72,23.89,23.69,23.88,79135.0,20.2108,20.3556,20.1852,20.3471,79135.0
2016-02-22 11:30:00,23.88,23.89,23.77,23.78,60503.0,20.3471,20.3556,20.2534,20.2619,60503.0
2016-02-22 12:00:00,23.79,23.79,23.7,23.75,78232.0,20.2704,20.2704,20.1937,20.2363,78232.0
2016-02-22 12:30:00,23.74,23.76,23.64,23.64,44755.0,20.2278,20.2448,20.1426,20.1426,44755.0
2016-02-22 13:00:00,23.65,23.67,23.57,23.59,41439.0,20.1511,20.1682,20.083,20.1,41439.0
2016-02-22 13:30:00,23.58,23.61,23.54,23.59,47693.0,20.0915,20.117,20.0574,20.1,47693.0
2016-02-22 14:00:00,23.59,23.6,23.47,23.53,39038.0,20.1,20.1085,19.9977,20.0489,39038.0
2016-02-22 14:30:00,23.53,23.55,23.5,23.54,42734.0,20.0489,20.0659,20.0233,20.0574,42734.0
2016-02-22 15:00:00,23.55,23.55,23.46,23.5,69804.0,20.0659,20.0659,19.9892,20.0233,69804.0
2016-02-22 15:30:00,23.51,23.52,23.41,23.43,286606.0,20.0318,20.0404,19.9466,19.9637,286606.0
2016-02-23 09:30:00,23.37,23.39,23.13,23.18,85519.0,19.9125,19.9296,19.7081,19.7507,85519.0
2016-02-23 10:00:00,23.16,23.23,23.11,23.14,45251.0,19.7336,19.7933,19.691,19.7166,45251.0
2016-02-23 10:30:00,23.14,23.18,23.1,23.15,42024.0,19.7166,19.7507,19.6825,19.7251,42024.0
2016-02-23 11:00:00,23.15,23.16,23.11,23.15,42520.0,19.7251,19.7336,19.691,19.7251,42520.0
2016-02-23 11:30:00,23.16,23.17,23.02,23.05,119811.0,19.7336,19.7421,19.6143,19.6399,119811.0
2016-02-23 12:00:00,23.06,23.16,23.04,23.15,66578.0,19.6484,19.7336,19.6314,19.7251,66578.0
2016-02-23 12:30:00,23.14,23.18,23.14,23.14,41564.0,19.7166,19.7507,19.7166,19.7166,41564.0
2016-02-23 13:00:00,23.14,23.18,23.14,23.15,40384.0,19.7166,19.7507,19.7166,19.7251,40384.0
2016-02-23 13:30:00,23.16,23.16,23.11,23.11,50989.0,19.7336,19.7336,19.691,19.691,50989.0
2016-02-23 14:00:00,23.11,23.14,23.09,23.12,61659.0,19.691,19.7166,19.674,19.6995,61659.0
2016-02-23 14:30:00,23.12,23.14,23.07,23.09,45820.0,19.6995,19.7166,19.6569,19.674,45820.0
2016-02-23 15:00:00,23.09,23.09,23.0,23.0,76764.0,19.674,19.674,19.5973,19.5973,76764.0
2016-02-23 15:30:00,23.0,23.03,22.96,22.98,314069.0,19.5973,19.6228,19.5632,19.5802,314069.0
2016-02-24 09:30:00,22.78,22.85,22.57,22.57,26749.0,19.4098,19.4695,19.2309,19.2309,26749.0
2016-02-24 10:00:00,22.56,22.57,22.39,22.43,74796.0,19.2224,19.2309,19.0775,19.1116,74796.0
2016-02-24 10:30:00,22.43,22.44,22.33,22.38,188159.0,19.1116,19.1201,19.0264,19.069,188159.0
2016-02-24 11:00:00,22.38,22.54,22.38,22.43,157885.0,19.069,19.2053,19.069,19.1116,157885.0
2016-02-24 11:30:00,22.42,22.57,22.42,22.55,215675.0,19.1031,19.2309,19.1031,19.2139,215675.0
2016-02-24 12:00:00,22.55,22.63,22.52,22.55,82146.0,19.2139,19.282,19.1883,19.2139,82146.0
2016-02-24 12:30:00,22.55,22.57,22.52,22.52,60136.0,19.2139,19.2309,19.1883,19.1883,60136.0
2016-02-24 13:00:00,22.52,22.6,22.52,22.58,87773.0,19.1883,19.2565,19.1883,19.2394,87773.0
2016-02-24 13:30:00,22.59,22.66,22.56,22.57,90829.0,19.2479,19.3076,19.2224,19.2309,90829.0
2016-02-24 14:00:00,22.58,22.7,22.57,22.67,104460.0,19.2394,19.3417,19.2309,19.3161,104460.0
2016-02-24 14:30:00,22.67,22.72,22.53,22.56,269701.0,19.3161,19.3587,19.1968,19.2224,269701.0
2016-02-24 15:00:00,22.56,22.67,22.56,22.63,236874.0,19.2224,19.3161,19.2224,19.282,236874.0
2016-02-24 15:30:00,22.63,22.67,22.57,22.62,482622.0,19.282,19.3161,19.2309,19.2735,482622.0
2016-02-25 09:30:00,22.7,23.18,22.7,23.18,231104.0,19.3417,19.7507,19.3417,19.7507,231104.0
2016-02-25 10:00:00,23.18,23.37,23.09,23.36,109796.0,19.7507,19.9125,19.674,19.904,109796.0
2016-02-25 10:30:00,23.35,23.47,23.31,23.33,64637.0,19.8955,19.9977,19.8614,19.8785,64637.0
2016-02-25 11:00:00,23.32,23.41,23.17,23.41,93814.0,19.8699,19.9466,19.7421,19.9466,93814.0
2016-02-25 11:30:00,23.4,23.47,23.33,23.43,81205.0,19.9381,19.9977,19.8785,19.9637,81205.0
2016-02-25 12:00:00,23.44,23.47,23.4,23.44,41481.0,19.9722,19.9977,19.9381,19.9722,41481.0
2016-02-25 12:30:00,23.43,23.44,23.33,23.41,49686.0,19.9637,19.9722,19.8785,19.9466,49686.0
2016-02-25 13:00:00,23.4,23.59,23.39,23.58,77177.0,19.9381,20.1,19.9296,20.0915,77177.0
2016-02-25 13:30:00,23.58,23.62,23.52,23.56,61987.0,20.0915,20.1256,20.0404,20.0744,61987.0
2016-02-25 14:00:00,23.56,23.61,23.53,23.6,42286.0,20.0744,20.117,20.0489,20.1085,42286.0
2016-02-25 14:30:00,23.6,23.63,23.52,23.54,53890.0,20.1085,20.1341,20.0404,20.0574,53890.0
2016-02-25 15:00:00,23.54,23.58,23.52,23.54,66598.0,20.0574,20.0915,20.0404,20.0574,66598.0
2016-02-25 15:30:00,23.53,23.62,23.53,23.61,253050.0,20.0489,20.1256,20.0489,20.117,253050.0
2016-02-26 09:30:00,23.69,23.95,23.69,23.9,97523.0,20.1852,20.4067,20.1852,20.3641,97523.0
2016-02-26 10:00:00,23.89,23.94,23.74,23.77,67086.0,20.3556,20.3982,20.2278,20.2534,67086.0
2016-02-26 10:30:00,23.78,23.91,23.78,23.91,40834.0,20.2619,20.3727,20.2619,20.3727,40834.0
2016-02-26 11:00:00,23.92,23.98,23.85,23.86,81534.0,20.3812,20.4323,20.3215,20.3301,81534.0
2016-02-26 11:30:00,23.86,23.89,23.82,23.85,53200.0,20.3301,20.3556,20.296,20.3215,53200.0
2016-02-26 12:00:00,23.86,23.88,23.82,23.86,33522.0,20.3301,20.3471,20.296,20.3301,33522.0
2016-02-26 12:30:00,23.86,23.94,23.86,23.92,53689.0,20.3301,20.3982,20.3301,20.3812,53689.0
2016-02-26 13:00:00,23.92,23.92,23.73,23.75,34972.0,20.3812,20.3812,20.2193,20.2363,34972.0
2016-02-26 13:30:00,23.75,23.81,23.72,23.73,32817.0,20.2363,20.2874,20.2108,20.2193,32817.0
2016-02-26 14:00:00,23.74,23.77,23.71,23.75,33546.0,20.2278,20.2534,20.2022,20.2363,33546.0
2016-02-26 14:30:00,23.74,23.76,23.68,23.74,40336.0,20.2278,20.2448,20.1767,20.2278,40336.0
2016-02-26 15:00:00,23.74,23.82,23.73,23.78,57814.0,20.2278,20.296,20.2193,20.2619,57814.0
2016-02-26 15:30:00,23.79,23.82,23.71,23.76,395834.0,20.2704,20.296,20.2022,20.2448,395834.0
2016-02-29 09:30:00,23.75,23.79,23.56,23.76,86037.0,20.2363,20.2704,20.0744,20.2448,86037.0
2016-02-29 10:00:00,23.77,23.77,23.6,23.69,54676.0,20.2534,20.2534,20.1085,20.1852,54676.0
2016-02-29 10:30:00,23.69,23.84,23.68,23.83,45075.0,20.1852,20.313,20.1767,20.3045,45075.0
2016-02-29 11:00:00,23.81,23.88,23.76,23.83,56743.0,20.2874,20.3471,20.2448,20.3045,56743.0
2016-02-29 11:30:00,23.82,23.91,23.77,23.85,44904.0,20.296,20.3727,20.2534,20.3215,44904.0
2016-02-29 12:00:00,23.83,23.83,23.71,23.75,54655.0,20.3045,20.3045,20.2022,20.2363,54655.0
2016-02-29 12:30:00,23.75,23.76,23.69,23.74,23502.0,20.2363,20.2448,20.1852,20.2278,23502.0
2016-02-29 13:00:00,23.74,23.83,23.73,23.77,32028.0,20.2278,20.3045,20.2193,20.2534,32028.0
2016-02-29 13:30:00,23.77,23.77,23.7,23.71,23074.0,20.2534,20.2534,20.1937,20.2022,23074.0
2016-02-29 14:00:00,23.71,23.73,23.59,23.64,47312.0,20.2022,20.2193,20.1,20.1426,47312.0
2016-02-29 14:30:00,23.63,23.66,23.55,23.58,55775.0,20.1341,20.1596,20.0659,20.0915,55775.0
2016-02-29 15:00:00,23.58,23.59,23.5,23.58,66756.0,20.0915,20.1,20.0233,20.0915,66756.0
2016-02-29 15:30:00,23.57,23.6,23.51,23.51,327760.0,20.083,20.1085,20.0318,20.0318,327760.0
2016-03-01 09:30:00,23.73,23.84,23.52,23.54,55648.0,20.2193,20.313,20.0404,20.0574,55648.0
2016-03-01 10:00:00,23.54,23.74,23.52,23.73,79373.0,20.0574,20.2278,20.0404,20.2193,79373.0
2016-03-01 10:30:00,23.72,23.8,23.64,23.75,59014.0,20.2108,20.2789,20.1426,20.2363,59014.0
2016-03-01 11:00:00,23.76,23.85,23.71,23.85,47610.0,20.2448,20.3215,20.2022,20.3215,47610.0
2016-03-01 11:30:00,23.86,23.91,23.79,23.89,74407.0,20.3301,20.3727,20.2704,20.3556,74407.0
2016-03-01 12:00:00,23.9,23.94,23.88,23.93,25956.0,20.3641,20.3982,20.3471,20.3897,25956.0
2016-03-01 12:30:00,23.93,23.99,23.9,23.99,44882.0,20.3897,20.4408,20.3641,20.4408,44882.0
2016-03-01 13:00:00,23.97,24.08,23.96,24.06,80822.0,20.4238,20.5175,20.4153,20.5005,80822.0
2016-03-01 13:30:00,24.06,24.09,24.02,24.05,62096.0,20.5005,20.526,20.4664,20.4919,62096.0
2016-03-01 14:00:00,24.03,24.09,23.98,24.01,48672.0,20.4749,20.526,20.4323,20.4579,48672.0
2016-03-01 14:30:00,24.01,24.13,24.01,24.12,58601.0,20.4579,20.5601,20.4579,20.5516,58601.0
2016-03-01 15:00:00,24.13,24.23,24.12,24.21,103828.0,20.5601,20.6453,20.5516,20.6283,103828.0
2016-03-01 15:30:00,24.21,24.23,24.13,24.18,339406.0,20.6283,20.6453,20.5601,20.6027,339406.0
2016-03-02 09:30:00,24.13,24.28,24.02,24.16,50938.0,20.5601,20.6879,20.4664,20.5857,50938.0
2016-03-02 10:00:00,24.15,24.21,24.11,24.17,24336.0,20.5771,20.6283,20.5431,20.5942,24336.0
2016-03-02 10:30:00,24.16,24.23,24.07,24.23,53233.0,20.5857,20.6453,20.509,20.6453,53233.0
2016-03-02 11:00:00,24.23,24.28,24.12,24.12,53013.0,20.6453,20.6879,20.5516,20.5516,53013.0
2016-03-02 11:30:00,24.13,24.16,23.91,23.91,40097.0,20.5601,20.5857,20.3727,20.3727,40097.0
2016-03-02 12:00:00,23.92,24.0,23.9,23.96,30063.0,20.3812,20.4493,20.3641,20.4153,30063.0
2016-03-02 12:30:00,23.98,24.03,23.96,24.03,15754.0,20.4323,20.4749,20.4153,20.4749,15754.0
2016-03-02 13:00:00,24.03,24.06,23.96,24.04,19484.0,20.4749,20.5005,20.4153,20.4834,19484.0
2016-03-02 13:30:00,24.05,24.12,24.04,24.09,61402.0,20.4919,20.5516,20.4834,20.526,61402.0
2016-03-02 14:00:00,24.1,24.17,24.07,24.16,60809.0,20.5345,20.5942,20.509,20.5857,60809.0
2016-03-02 14:30:00,24.16,24.17,24.1,24.1,32945.0,20.5857,20.5942,20.5345,20.5345,32945.0
2016-03-02 15:00:00,24.11,24.15,24.09,24.12,39448.0,20.5431,20.5771,20.526,20.5516,39448.0
2016-03-02 15:30:00,24.12,24.15,24.08,24.15,132336.0,20.5516,20.5771,20.5175,20.5771,132336.0
2016-03-03 09:30:00,24.12,24.22,24.06,24.19,35582.0,20.5516,20.6368,20.5005,20.6112,35582.0
2016-03-03 10:00:00,24.19,24.44,24.15,24.43,33954.0,20.6112,20.8242,20.5771,20.8157,33954.0
2016-03-03 10:30:00,24.42,24.49,24.35,24.48,52406.0,20.8072,20.8668,20.7476,20.8583,52406.0
2016-03-03 11:00:00,24.47,24.49,24.35,24.35,23741.0,20.8498,20.8668,20.7476,20.7476,23741.0
2016-03-03 11:30:00,24.33,24.39,24.26,24.39,23201.0,20.7305,20.7816,20.6709,20.7816,23201.0
2016-03-03 12:00:00,24.4,24.41,24.33,24.37,23294.0,20.7902,20.7987,20.7305,20.7646,23294.0
2016-03-03 12:30:00,24.36,24.39,24.31,24.32,22984.0,20.7561,20.7816,20.7135,20.722,22984.0
2016-03-03 13:00:00,24.33,24.35,24.28,24.3,25867.0,20.7305,20.7476,20.6879,20.705,25867.0
2016-03-03 13:30:00,24.31,24.42,24.3,24.39,36742.0,20.7135,20.8072,20.705,20.7816,36742.0
2016-03-03 14:00:00,24.39,24.45,24.34,24.43,38232.0,20.7816,20.8328,20.739,20.8157,38232.0
2016-03-03 14:30:00,24.42,24.46,24.4,24.44,37697.0,20.8072,20.8413,20.7902,20.8242,37697.0
2016-03-03 15:00:00,24.45,24.46,24.38,24.44,59666.0,20.8328,20.8413,20.7731,20.8242,59666.0
2016-03-03 15:30:00,24.44,24.49,24.41,24.48,162169.0,20.8242,20.8668,20.7987,20.8583,162169.0
2016-03-04 09:30:00,24.6,24.84,24.46,24.68,59586.0,20.9606,21.1651,20.8413,21.0287,59586.0
2016-03-04 10:00:00,24.71,24.8,24.6,24.74,33061.0,21.0543,21.131,20.9606,21.0799,33061.0
2016-03-04 10:30:00,24.74,24.92,24.7,24.84,122759.0,21.0799,21.2332,21.0458,21.1651,122759.0
2016-03-04 11:00:00,24.84,24.96,24.84,24.88,55546.0,21.1651,21.2673,21.1651,21.1991,55546.0
2016-03-04 11:30:00,24.89,24.91,24.84,24.89,37445.0,21.2077,21.2247,21.1651,21.2077,37445.0
2016-03-04 12:00:00,24.89,24.91,24.84,24.88,52805.0,21.2077,21.2247,21.1651,21.1991,52805.0
2016-03-04 12:30:00,24.87,24.89,24.77,24.78,38855.0,21.1906,21.2077,21.1054,21.1139,38855.0
2016-03-04 13:00:00,24.77,24.83,24.74,24.82,38248.0,21.1054,21.1565,21.0799,21.148,38248.0
2016-03-04 13:30:00,24.82,24.92,24.82,24.91,54291.0,21.148,21.2332,21.148,21.2247,54291.0
2016-03-04 14:00:00,24.91,24.93,24.78,24.79,52606.0,21.2247,21.2418,21.1139,21.1225,52606.0
2016-03-04 14:30:00,24.78,24.8,24.67,24.7,39300.0,21.1139,21.131,21.0202,21.0458,39300.0
2016-03-04 15:00:00,24.7,24.8,24.68,24.79,57844.0,21.0458,21.131,21.0287,21.1225,57844.0
2016-03-04 15:30:00,24.78,24.82,24.73,24.8,215108.0,21.1139,21.148,21.0713,21.131,215108.0
2016-03-07 09:30:00,24.7,24.79,24.62,24.7,34179.0,21.0458,21.1225,20.9776,21.0458,34179.0
2016-03-07 10:00:00,24.71,24.9,24.68,24.83,36075.0,21.0543,21.2162,21.0287,21.1565,36075.0
2016-03-07 10:30:00,24.84,24.84,24.75,24.8,34902.0,21.1651,21.1651,21.0884,21.131,34902.0
2016-03-07 11:00:00,24.8,24.8,24.69,24.76,37502.0,21.131,21.131,21.0373,21.0969,37502.0
2016-03-07 11:30:00,24.75,24.82,24.75,24.78,31379.0,21.0884,21.148,21.0884,21.1139,31379.0
2016-03-07 12:00:00,24.79,24.9,24.77,24.89,35988.0,21.1225,21.2162,21.1054,21.2077,35988.0
2016-03-07 12:30:00,24.9,24.91,24.87,24.89,23539.0,21.2162,21.2247,21.1906,21.2077,23539.0
2016-03-07 13:00:00,24.89,24.91,24.74,24.75,43955.0,21.2077,21.2247,21.0799,21.0884,43955.0
2016-03-07 13:30:00,24.75,24.8,24.7,24.8,34746.0,21.0884,21.131,21.0458,21.131,34746.0
2016-03-07 14:00:00,24.79,24.8,24.73,24.76,42990.0,21.1225,21.131,21.0713,21.0969,42990.0
2016-03-07 14:30:00,24.76,24.76,24.66,24.7,59186.0,21.0969,21.0969,21.0117,21.0458,59186.0
2016-03-07 15:00:00,24.71,24.79,24.63,24.78,78451.0,21.0543,21.1225,20.9861,21.1139,78451.0
2016-03-07 15:30:00,24.78,24.83,24.75,24.8,290726.0,21.1139,21.1565,21.0884,21.131,290726.0
2016-03-08 09:30:00,24.6,24.73,24.33,24.33,67814.0,20.9606,21.0713,20.7305,20.7305,67814.0
2016-03-08 10:00:00,24.33,24.39,24.2,24.2,43985.0,20.7305,20.7816,20.6198,20.6198,43985.0
2016-03-08 10:30:00,24.2,24.21,24.13,24.18,34977.0,20.6198,20.6283,20.5601,20.6027,34977.0
2016-03-08 11:00:00,24.18,24.24,24.13,24.13,62802.0,20.6027,20.6538,20.5601,20.5601,62802.0
2016-03-08 11:30:00,24.13,24.16,24.06,24.14,58611.0,20.5601,20.5857,20.5005,20.5686,58611.0
2016-03-08 12:00:00,24.13,24.14,24.05,24.08,34995.0,20.5601,20.5686,20.4919,20.5175,34995.0
2016-03-08 12:30:00,24.07,24.09,24.01,24.03,89998.0,20.509,20.526,20.4579,20.4749,89998.0
2016-03-08 13:00:00,24.03,24.26,24.02,24.26,57362.0,20.4749,20.6709,20.4664,20.6709,57362.0
2016-03-08 13:30:00,24.26,24.26,24.18,24.21,40340.0,20.6709,20.6709,20.6027,20.6283,40340.0
2016-03-08 14:00:00,24.21,24.21,24.12,24.13,36116.0,20.6283,20.6283,20.5516,20.5601,36116.0
2016-03-08 14:30:00,24.13,24.14,24.04,24.06,44060.0,20.5601,20.5686,20.4834,20.5005,44060.0
2016-03-08 15:00:00,24.06,24.07,23.95,23.95,81243.0,20.5005,20.509,20.4067,20.4067,81243.0
2016-03-08 15:30:00,23.96,23.97,23.84,23.9,372163.0,20.4153,20.4238,20.313,20.3641,372163.0
2016-03-09 09:30:00,24.07,24.09,23.89,23.91,36628.0,20.509,20.526,20.3556,20.3727,36628.0
2016-03-09 10:00:00,23.94,23.97,23.76,23.77,34134.0,20.3982,20.4238,20.2448,20.2534,34134.0
2016-03-09 10:30:00,23.78,23.91,23.71,23.73,45672.0,20.2619,20.3727,20.2022,20.2193,45672.0
2016-03-09 11:00:00,23.72,23.77,23.69,23.74,32776.0,20.2108,20.2534,20.1852,20.2278,32776.0
2016-03-09 11:30:00,23.75,23.85,23.74,23.82,53020.0,20.2363,20.3215,20.2278,20.296,53020.0
2016-03-09 12:00:00,23.84,23.91,23.81,23.88,58683.0,20.313,20.3727,20.2874,20.3471,58683.0
2016-03-09 12:30:00,23.88,23.9,23.8,23.83,26479.0,20.3471,20.3641,20.2789,20.3045,26479.0
2016-03-09 13:00:00,23.83,23.92,23.82,23.89,30287.0,20.3045,20.3812,20.296,20.3556,30287.0
2016-03-09 13:30:00,23.89,24.03,23.89,24.01,36224.0,20.3556,20.4749,20.3556,20.4579,36224.0
2016-03-09 14:00:00,24.0,24.06,23.98,24.01,46277.0,20.4493,20.5005,20.4323,20.4579,46277.0
2016-03-09 14:30:00,24.02,24.02,23.95,23.97,41412.0,20.4664,20.4664,20.4067,20.4238,41412.0
2016-03-09 15:00:00,23.97,23.97,23.81,23.83,57033.0,20.4238,20.4238,20.2874,20.3045,57033.0
2016-03-09 15:30:00,23.83,23.91,23.82,23.88,222130.0,20.3045,20.3727,20.296,20.3471,222130.0
2016-03-10 09:30:00,24.01,24.05,23.92,24.0,37862.0,20.4579,20.4919,20.3812,20.4493,37862.0
2016-03-10 10:00:00,24.0,24.04,23.88,23.91,34692.0,20.4493,20.4834,20.3471,20.3727,34692.0
2016-03-10 10:30:00,23.91,23.97,23.77,23.84,29029.0,20.3727,20.4238,20.2534,20.313,29029.0
2016-03-10 11:00:00,23.85,23.88,23.77,23.81,53015.0,20.3215,20.3471,20.2534,20.2874,53015.0
2016-03-10 11:30:00,23.81,23.88,23.78,23.84,37590.0,20.2874,20.3471,20.2619,20.313,37590.0
2016-03-10 12:00:00,23.83,23.89,23.81,23.87,33148.0,20.3045,20.3556,20.2874,20.3386,33148.0
2016-03-10 12:30:00,23.88,23.88,23.74,23.77,28869.0,20.3471,20.3471,20.2278,20.2534,28869.0
2016-03-10 13:00:00,23.77,23.78,23.63,23.68,93812.0,20.2534,20.2619,20.1341,20.1767,93812.0
2016-03-10 13:30:00,23.68,23.73,23.68,23.7,41112.0,20.1767,20.2193,20.1767,20.1937,41112.0
2016-03-10 14:00:00,23.72,23.72,23.57,23.61,83503.0,20.2108,20.2108,20.083,20.117,83503.0
2016-03-10 14:30:00,23.61,23.78,23.55,23.75,181691.0,20.117,20.2619,20.0659,20.2363,181691.0
2016-03-10 15:00:00,23.75,23.77,23.67,23.72,92389.0,20.2363,20.2534,20.1682,20.2108,92389.0
2016-03-10 15:30:00,23.71,23.73,23.64,23.69,199273.0,20.2022,20.2193,20.1426,20.1852,199273.0
2016-03-11 09:30:00,23.95,24.04,23.72,23.99,35259.0,20.5087,20.5858,20.3118,20.543,35259.0
2016-03-11 10:00:00,24.0,24.0,23.91,23.98,44926.0,20.5515,20.5515,20.4745,20.5344,44926.0
2016-03-11 10:30:00,23.99,24.01,23.98,23.99,68881.0,20.543,20.5601,20.5344,20.543,68881.0
2016-03-11 11:00:00,24.0,24.0,23.97,23.97,47250.0,20.5515,20.5515,20.5259,20.5259,47250.0
2016-03-11 11:30:00,23.99,24.0,23.96,23.97,46728.0,20.543,20.5515,20.5173,20.5259,46728.0
2016-03-11 12:00:00,23.96,24.0,23.94,23.99,22282.0,20.5173,20.5515,20.5002,20.543,22282.0
2016-03-11 12:30:00,23.99,24.0,23.96,23.99,39693.0,20.543,20.5515,20.5173,20.543,39693.0
2016-03-11 13:00:00,23.99,24.0,23.97,23.98,47890.0,20.543,20.5515,20.5259,20.5344,47890.0
2016-03-11 13:30:00,23.99,24.01,23.97,23.98,35316.0,20.543,20.5601,20.5259,20.5344,35316.0
2016-03-11 14:00:00,23.99,24.01,23.98,24.0,41402.0,20.543,20.5601,20.5344,20.5515,41402.0
2016-03-11 14:30:00,24.0,24.01,23.95,23.96,64622.0,20.5515,20.5601,20.5087,20.5173,64622.0
2016-03-11 15:00:00,23.95,24.03,23.95,24.02,80641.0,20.5087,20.5772,20.5087,20.5687,80641.0
2016-03-11 15:30:00,24.03,24.03,23.93,24.01,312577.0,20.5772,20.5772,20.4916,20.5601,312577.0
2016-03-14 09:30:00,24.01,24.02,23.9,23.95,91885.0,20.5601,20.5687,20.4659,20.5087,91885.0
2016-03-14 10:00:00,23.94,23.97,23.82,23.89,77716.0,20.5002,20.5259,20.3974,20.4573,77716.0
2016-03-14 10:30:00,23.89,23.91,23.78,23.8,39258.0,20.4573,20.4745,20.3632,20.3803,39258.0
2016-03-14 11:00:00,23.81,23.88,23.8,23.84,19071.0,20.3888,20.4488,20.3803,20.4145,19071.0
2016-03-14 11:30:00,23.83,23.83,23.6,23.64,69985.0,20.406,20.406,20.209,20.2433,69985.0
2016-03-14 12:00:00,23.65,23.77,23.64,23.74,20837.0,20.2518,20.3546,20.2433,20.3289,20837.0
2016-03-14 12:30:00,23.76,23.83,23.76,23.8,12176.0,20.346,20.406,20.346,20.3803,12176.0
2016-03-14 13:00:00,23.8,23.91,23.8,23.89,16575.0,20.3803,20.4745,20.3803,20.4573,16575.0
2016-03-14 13:30:00,23.88,23.91,23.82,23.83,34524.0,20.4488,20.4745,20.3974,20.406,34524.0
2016-03-14 14:00:00,23.82,23.84,23.74,23.8,33606.0,20.3974,20.4145,20.3289,20.3803,33606.0
2016-03-14 14:30:00,23.8,23.85,23.8,23.81,33159.0,20.3803,20.4231,20.3803,20.3888,33159.0
2016-03-14 15:00:00,23.8,23.86,23.77,23.85,64124.0,20.3803,20.4317,20.3546,20.4231,64124.0
2016-03-14 15:30:00,23.85,23.87,23.77,23.78,226254.0,20.4231,20.4402,20.3546,20.3632,226254.0
2016-03-15 09:30:00,23.67,23.68,23.49,23.49,32714.0,20.269,20.2775,20.1148,20.1148,32714.0
2016-03-15 10:00:00,23.48,23.52,23.36,23.51,39845.0,20.1063,20.1405,20.0035,20.1319,39845.0
2016-03-15 10:30:00,23.53,23.58,23.38,23.41,35290.0,20.1491,20.1919,20.0206,20.0463,35290.0
2016-03-15 11:00:00,23.4,23.53,23.38,23.51,18935.0,20.0378,20.1491,20.0206,20.1319,18935.0
2016-03-15 11:30:00,23.53,23.68,23.52,23.67,48882.0,20.1491,20.2775,20.1405,20.269,48882.0
2016-03-15 12:00:00,23.66,23.73,23.63,23.72,72506.0,20.2604,20.3203,20.2347,20.3118,72506.0
2016-03-15 12:30:00,23.71,23.72,23.6,23.63,24163.0,20.3032,20.3118,20.209,20.2347,24163.0
2016-03-15 13:00:00,23.62,23.68,23.59,23.66,30108.0,20.2261,20.2775,20.2005,20.2604,30108.0
2016-03-15 13:30:00,23.66,23.7,23.63,23.68,34570.0,20.2604,20.2946,20.2347,20.2775,34570.0
2016-03-15 14:00:00,23.68,23.69,23.54,23.56,47045.0,20.2775,20.2861,20.1576,20.1748,47045.0
2016-03-15 14:30:00,23.57,23.59,23.5,23.51,62423.0,20.1833,20.2005,20.1234,20.1319,62423.0
2016-03-15 15:00:00,23.52,23.68,23.51,23.68,49502.0,20.1405,20.2775,20.1319,20.2775,49502.0
2016-03-15 15:30:00,23.68,23.68,23.6,23.63,112576.0,20.2775,20.2775,20.209,20.2347,112576.0
2016-03-16 09:30:00,23.43,23.65,23.33,23.49,94158.0,20.0634,20.2518,19.9778,20.1148,94158.0
2016-03-16 10:00:00,23.5,23.54,23.41,23.53,123791.0,20.1234,20.1576,20.0463,20.1491,123791.0
2016-03-16 10:30:00,23.54,23.61,23.51,23.56,33318.0,20.1576,20.2176,20.1319,20.1748,33318.0
2016-03-16 11:00:00,23.57,23.59,23.49,23.5,26250.0,20.1833,20.2005,20.1148,20.1234,26250.0
2016-03-16 11:30:00,23.51,23.58,23.51,23.51,42870.0,20.1319,20.1919,20.1319,20.1319,42870.0
2016-03-16 12:00:00,23.51,23.55,23.45,23.45,41275.0,20.1319,20.1662,20.0806,20.0806,41275.0
2016-03-16 12:30:00,23.45,23.5,23.35,23.36,81205.0,20.0806,20.1234,19.9949,20.0035,81205.0
2016-03-16 13:00:00,23.36,23.41,23.33,23.38,34322.0,20.0035,20.0463,19.9778,20.0206,34322.0
2016-03-16 13:30:00,23.38,23.42,23.35,23.36,51884.0,20.0206,20.0549,19.9949,20.0035,51884.0
2016-03-16 14:00:00,23.37,23.52,23.36,23.48,54869.0,20.0121,20.1405,20.0035,20.1063,54869.0
2016-03-16 14:30:00,23.48,23.58,23.43,23.48,60979.0,20.1063,20.1919,20.0634,20.1063,60979.0
2016-03-16 15:00:00,23.48,23.61,23.47,23.54,81468.0,20.1063,20.2176,20.0977,20.1576,81468.0
2016-03-16 15:30:00,23.54,23.56,23.43,23.48,304519.0,20.1576,20.1748,20.0634,20.1063,304519.0
2016-03-17 09:30:00,23.51,23.75,23.27,23.31,86445.0,20.1319,20.3375,19.9264,19.9607,86445.0
2016-03-17 10:00:00,23.31,23.35,23.21,23.31,57038.0,19.9607,19.9949,19.8751,19.9607,57038.0
2016-03-17 10:30:00,23.31,23.44,23.31,23.4,73325.0,19.9607,20.072,19.9607,20.0378,73325.0
2016-03-17 11:00:00,23.39,23.4,23.32,23.34,94681.0,20.0292,20.0378,19.9692,19.9864,94681.0
2016-03-17 11:30:00,23.36,23.36,23.23,23.26,34358.0,20.0035,20.0035,19.8922,19.9179,34358.0
2016-03-17 12:00:00,23.28,23.37,23.27,23.36,28291.0,19.935,20.0121,19.9264,20.0035,28291.0
2016-03-17 12:30:00,23.37,23.47,23.37,23.47,31358.0,20.0121,20.0977,20.0121,20.0977,31358.0
2016-03-17 13:00:00,23.46,23.49,23.4,23.41,26924.0,20.0891,20.1148,20.0378,20.0463,26924.0
2016-03-17 13:30:00,23.42,23.45,23.39,23.45,24820.0,20.0549,20.0806,20.0292,20.0806,24820.0
2016-03-17 14:00:00,23.46,23.51,23.43,23.43,25894.0,20.0891,20.1319,20.0634,20.0634,25894.0
2016-03-17 14:30:00,23.43,23.51,23.43,23.46,33598.0,20.0634,20.1319,20.0634,20.0891,33598.0
2016-03-17 15:00:00,23.47,23.54,23.41,23.53,59258.0,20.0977,20.1576,20.0463,20.1491,59258.0
2016-03-17 15:30:00,23.53,23.6,23.47,23.47,172110.0,20.1491,20.209,20.0977,20.0977,172110.0
2016-03-18 09:30:00,23.45,23.92,23.41,23.9,342488.0,20.0806,20.483,20.0463,20.4659,342488.0
2016-03-18 10:00:00,23.9,24.05,23.84,23.99,194613.0,20.4659,20.5944,20.4145,20.543,194613.0
2016-03-18 10:30:00,23.99,24.0,23.82,23.83,59767.0,20.543,20.5515,20.3974,20.406,59767.0
2016-03-18 11:00:00,23.83,23.91,23.81,23.83,43106.0,20.406,20.4745,20.3888,20.406,43106.0
2016-03-18 11:30:00,23.82,23.96,23.82,23.92,58345.0,20.3974,20.5173,20.3974,20.483,58345.0
2016-03-18 12:00:00,23.92,23.92,23.83,23.91,31159.0,20.483,20.483,20.406,20.4745,31159.0
2016-03-18 12:30:00,23.91,23.91,23.84,23.9,38550.0,20.4745,20.4745,20.4145,20.4659,38550.0
2016-03-18 13:00:00,23.89,23.9,23.8,23.83,32150.0,20.4573,20.4659,20.3803,20.406,32150.0
2016-03-18 13:30:00,23.83,23.83,23.76,23.83,42082.0,20.406,20.406,20.346,20.406,42082.0
2016-03-18 14:00:00,23.83,23.83,23.73,23.75,50006.0,20.406,20.406,20.3203,20.3375,50006.0
2016-03-18 14:30:00,23.75,23.78,23.73,23.74,43984.0,20.3375,20.3632,20.3203,20.3289,43984.0
2016-03-18 15:00:00,23.74,23.81,23.74,23.77,46240.0,20.3289,20.3888,20.3289,20.3546,46240.0
2016-03-18 15:30:00,23.78,23.82,23.7,23.7,278424.0,20.3632,20.3974,20.2946,20.2946,278424.0
2016-03-21 09:30:00,23.65,23.76,23.61,23.63,54936.0,20.2518,20.346,20.2176,20.2347,54936.0
2016-03-21 10:00:00,23.63,23.68,23.56,23.6,50400.0,20.2347,20.2775,20.1748,20.209,50400.0
2016-03-21 10:30:00,23.6,23.65,23.53,23.53,35464.0,20.209,20.2518,20.1491,20.1491,35464.0
2016-03-21 11:00:00,23.54,23.61,23.53,23.59,59077.0,20.1576,20.2176,20.1491,20.2005,59077.0
2016-03-21 11:30:00,23.6,23.64,23.58,23.61,29688.0,20.209,20.2433,20.1919,20.2176,29688.0
2016-03-21 12:00:00,23.6,23.67,23.58,23.66,61005.0,20.209,20.269,20.1919,20.2604,61005.0
2016-03-21 12:30:00,23.66,23.7,23.62,23.69,48285.0,20.2604,20.2946,20.2261,20.2861,48285.0
2016-03-21 13:00:00,23.69,23.73,23.68,23.73,25459.0,20.2861,20.3203,20.2775,20.3203,25459.0
2016-03-21 13:30:00,23.74,23.81,23.72,23.77,90471.0,20.3289,20.3888,20.3118,20.3546,90471.0
2016-03-21 14:00:00,23.77,23.84,23.74,23.84,55341.0,20.3546,20.4145,20.3289,20.4145,55341.0
2016-03-21 14:30:00,23.83,23.85,23.81,23.84,41410.0,20.406,20.4231,20.3888,20.4145,41410.0
2016-03-21 15:00:00,23.84,23.85,23.79,23.79,76179.0,20.4145,20.4231,20.3717,20.3717,76179.0
2016-03-21 15:30:00,23.78,23.79,23.74,23.75,146807.0,20.3632,20.3717,20.3289,20.3375,146807.0
2016-03-22 09:30:00,23.61,23.81,23.61,23.72,52152.0,20.2176,20.3888,20.2176,20.3118,52152.0
2016-03-22 10:00:00,23.71,23.81,23.68,23.8,58218.0,20.3032,20.3888,20.2775,20.3803,58218.0
2016-03-22 10:30:00,23.8,23.91,23.78,23.88,65724.0,20.3803,20.4745,20.3632,20.4488,65724.0
2016-03-22 11:00:00,23.88,23.91,23.85,23.91,48220.0,20.4488,20.4745,20.4231,20.4745,48220.0
2016-03-22 11:30:00,23.91,23.93,23.88,23.91,85956.0,20.4745,20.4916,20.4488,20.4745,85956.0
2016-03-22 12:00:00,23.91,23.99,23.9,23.98,56560.0,20.4745,20.543,20.4659,20.5344,56560.0
2016-03-22 12:30:00,23.99,24.01,23.97,24.0,126675.0,20.543,20.5601,20.5259,20.5515,126675.0
2016-03-22 13:00:00,24.0,24.01,23.96,24.0,63893.0,20.5515,20.5601,20.5173,20.5515,63893.0
2016-03-22 13:30:00,24.0,24.01,23.97,23.99,82633.0,20.5515,20.5601,20.5259,20.543,82633.0
2016-03-22 14:00:00,24.0,24.01,23.99,24.0,33454.0,20.5515,20.5601,20.543,20.5515,33454.0
2016-03-22 14:30:00,24.0,24.02,23.93,23.93,53370.0,20.5515,20.5687,20.4916,20.4916,53370.0
2016-03-22 15:00:00,23.92,23.98,23.91,23.98,76798.0,20.483,20.5344,20.4745,20.5344,76798.0
2016-03-22 15:30:00,23.97,24.0,23.93,23.94,175129.0,20.5259,20.5515,20.4916,20.5002,175129.0
2016-03-23 09:30:00,23.92,23.95,23.75,23.89,41680.0,20.483,20.5087,20.3375,20.4573,41680.0
2016-03-23 10:00:00,23.88,23.97,23.83,23.97,90992.0,20.4488,20.5259,20.406,20.5259,90992.0
2016-03-23 10:30:00,23.97,23.98,23.89,23.92,257199.0,20.5259,20.5344,20.4573,20.483,257199.0
2016-03-23 11:00:00,23.9,23.96,23.88,23.94,42252.0,20.4659,20.5173,20.4488,20.5002,42252.0
2016-03-23 11:30:00,23.95,23.97,23.87,23.89,22591.0,20.5087,20.5259,20.4402,20.4573,22591.0
2016-03-23 12:00:00,23.89,23.92,23.88,23.92,22510.0,20.4573,20.483,20.4488,20.483,22510.0
2016-03-23 12:30:00,23.93,23.96,23.92,23.94,30094.0,20.4916,20.5173,20.483,20.5002,30094.0
2016-03-23 13:00:00,23.93,23.97,23.91,23.93,24504.0,20.4916,20.5259,20.4745,20.4916,24504.0
2016-03-23 13:30:00,23.93,23.93,23.88,23.91,33294.0,20.4916,20.4916,20.4488,20.4745,33294.0
2016-03-23 14:00:00,23.91,23.93,23.89,23.91,41751.0,20.4745,20.4916,20.4573,20.4745,41751.0
2016-03-23 14:30:00,23.91,23.93,23.84,23.85,39454.0,20.4745,20.4916,20.4145,20.4231,39454.0
2016-03-23 15:00:00,23.85,23.88,23.83,23.84,66893.0,20.4231,20.4488,20.406,20.4145,66893.0
2016-03-23 15:30:00,23.84,23.92,23.83,23.88,262787.0,20.4145,20.483,20.406,20.4488,262787.0
2016-03-24 09:30:00,23.77,23.95,23.77,23.84,63416.0,20.3546,20.5087,20.3546,20.4145,63416.0
2016-03-24 10:00:00,23.84,23.89,23.81,23.83,68493.0,20.4145,20.4573,20.3888,20.406,68493.0
2016-03-24 10:30:00,23.83,23.88,23.76,23.76,41383.0,20.406,20.4488,20.346,20.346,41383.0
2016-03-24 11:00:00,23.77,23.8,23.75,23.78,111186.0,20.3546,20.3803,20.3375,20.3632,111186.0
2016-03-24 11:30:00,23.77,23.78,23.64,23.64,137353.0,20.3546,20.3632,20.2433,20.2433,137353.0
2016-03-24 12:00:00,23.63,23.73,23.62,23.65,33156.0,20.2347,20.3203,20.2261,20.2518,33156.0
2016-03-24 12:30:00,23.65,23.68,23.61,23.62,39105.0,20.2518,20.2775,20.2176,20.2261,39105.0
2016-03-24 13:00:00,23.62,23.69,23.6,23.64,43934.0,20.2261,20.2861,20.209,20.2433,43934.0
2016-03-24 13:30:00,23.64,23.64,23.49,23.55,80140.0,20.2433,20.2433,20.1148,20.1662,80140.0
2016-03-24 14:00:00,23.56,23.56,23.5,23.55,48103.0,20.1748,20.1748,20.1234,20.1662,48103.0
2016-03-24 14:30:00,23.55,23.6,23.5,23.6,50559.0,20.1662,20.209,20.1234,20.209,50559.0
2016-03-24 15:00:00,23.6,23.6,23.5,23.52,99895.0,20.209,20.209,20.1234,20.1405,99895.0
2016-03-24 15:30:00,23.52,23.59,23.5,23.58,251007.0,20.1405,20.2005,20.1234,20.1919,251007.0
2016-03-28 09:30:00,23.54,23.54,23.3,23.3,82003.0,20.1576,20.1576,19.9521,19.9521,82003.0
2016-03-28 10:00:00,23.3,23.4,23.17,23.17,72005.0,19.9521,20.0378,19.8408,19.8408,72005.0
2016-03-28 10:30:00,23.18,23.18,23.02,23.07,87148.0,19.8494,19.8494,19.7124,19.7552,87148.0
2016-03-28 11:00:00,23.07,23.12,22.93,22.93,57089.0,19.7552,19.798,19.6353,19.6353,57089.0
2016-03-28 11:30:00,22.94,22.97,22.86,22.89,49720.0,19.6439,19.6695,19.5753,19.601,49720.0
2016-03-28 12:00:00,22.9,23.08,22.9,23.08,82122.0,19.6096,19.7637,19.6096,19.7637,82122.0
2016-03-28 12:30:00,23.09,23.18,23.06,23.13,47703.0,19.7723,19.8494,19.7466,19.8066,47703.0
2016-03-28 13:00:00,23.13,23.15,23.04,23.13,63647.0,19.8066,19.8237,19.7295,19.8066,63647.0
2016-03-28 13:30:00,23.13,23.15,23.08,23.1,50084.0,19.8066,19.8237,19.7637,19.7809,50084.0
2016-03-28 14:00:00,23.1,23.15,23.05,23.06,39904.0,19.7809,19.8237,19.738,19.7466,39904.0
2016-03-28 14:30:00,23.06,23.09,23.03,23.05,52288.0,19.7466,19.7723,19.7209,19.738,52288.0
2016-03-28 15:00:00,23.04,23.17,23.04,23.06,103728.0,19.7295,19.8408,19.7295,19.7466,103728.0
2016-03-28 15:30:00,23.07,23.09,23.0,23.04,356759.0,19.7552,19.7723,19.6952,19.7295,356759.0
2016-03-29 09:30:00,22.94,23.15,22.91,23.15,104668.0,19.6439,19.8237,19.6182,19.8237,104668.0
2016-03-29 10:00:00,23.16,23.26,23.14,23.2,35318.0,19.8322,19.9179,19.8151,19.8665,35318.0
2016-03-29 10:30:00,23.19,23.31,23.19,23.23,71487.0,19.8579,19.9607,19.8579,19.8922,71487.0
2016-03-29 11:00:00,23.23,23.29,23.22,23.23,49655.0,19.8922,19.9436,19.8836,19.8922,49655.0
2016-03-29 11:30:00,23.23,23.27,23.2,23.2,43137.0,19.8922,19.9264,19.8665,19.8665,43137.0
2016-03-29 12:00:00,23.2,23.29,23.19,23.28,41152.0,19.8665,19.9436,19.8579,19.935,41152.0
2016-03-29 12:30:00,23.28,23.38,23.25,23.33,42400.0,19.935,20.0206,19.9093,19.9778,42400.0
2016-03-29 13:00:00,23.33,23.37,23.3,23.36,54685.0,19.9778,20.0121,19.9521,20.0035,54685.0
2016-03-29 13:30:00,23.36,23.37,23.32,23.36,40011.0,20.0035,20.0121,19.9692,20.0035,40011.0
2016-03-29 14:00:00,23.36,23.58,23.35,23.58,82751.0,20.0035,20.1919,19.9949,20.1919,82751.0
2016-03-29 14:30:00,23.58,23.62,23.55,23.57,46698.0,20.1919,20.2261,20.1662,20.1833,46698.0
2016-03-29 15:00:00,23.58,23.66,23.56,23.65,48627.0,20.1919,20.2604,20.1748,20.2518,48627.0
2016-03-29 15:30:00,23.65,23.68,23.59,23.67,241286.0,20.2518,20.2775,20.2005,20.269,241286.0
2016-03-30 09:30:00,23.85,23.97,23.73,23.86,99394.0,20.4231,20.5259,20.3203,20.4317,99394.0
2016-03-30 10:00:00,23.87,23.9,23.81,23.82,44728.0,20.4402,20.4659,20.3888,20.3974,44728.0
2016-03-30 10:30:00,23.81,23.92,23.81,23.89,76610.0,20.3888,20.483,20.3888,20.4573,76610.0
2016-03-30 11:00:00,23.89,24.05,23.89,24.03,92588.0,20.4573,20.5944,20.4573,20.5772,92588.0
2016-03-30 11:30:00,24.02,24.15,23.96,24.09,81157.0,20.5687,20.68,20.5173,20.6286,81157.0
2016-03-30 12:00:00,24.08,24.13,24.02,24.04,35015.0,20.62,20.6629,20.5687,20.5858,35015.0
2016-03-30 12:30:00,24.05,24.16,24.04,24.16,81525.0,20.5944,20.6886,20.5858,20.6886,81525.0
2016-03-30 13:00:00,24.15,24.19,24.13,24.19,82657.0,20.68,20.7142,20.6629,20.7142,82657.0
2016-03-30 13:30:00,24.19,24.33,24.18,24.23,111230.0,20.7142,20.8341,20.7057,20.7485,111230.0
2016-03-30 14:00:00,24.23,24.37,24.22,24.37,83595.0,20.7485,20.8684,20.7399,20.8684,83595.0
2016-03-30 14:30:00,24.36,24.42,24.31,24.41,157149.0,20.8598,20.9112,20.817,20.9026,157149.0
2016-03-30 15:00:00,24.41,24.49,24.34,24.44,190209.0,20.9026,20.9711,20.8427,20.9283,190209.0
2016-03-30 15:30:00,24.44,24.48,24.34,24.35,314732.0,20.9283,20.9626,20.8427,20.8513,314732.0
2016-03-31 09:30:00,24.39,24.75,24.39,24.48,143092.0,20.8855,21.1938,20.8855,20.9626,143092.0
2016-03-31 10:00:00,24.48,24.64,24.45,24.54,83964.0,20.9626,21.0996,20.9369,21.014,83964.0
2016-03-31 10:30:00,24.54,24.59,24.52,24.55,59680.0,21.014,21.0568,20.9968,21.0225,59680.0
2016-03-31 11:00:00,24.54,24.59,24.54,24.58,82330.0,21.014,21.0568,21.014,21.0482,82330.0
2016-03-31 11:30:00,24.58,24.72,24.58,24.71,59046.0,21.0482,21.1681,21.0482,21.1595,59046.0
2016-03-31 12:00:00,24.71,24.82,24.58,24.78,123685.0,21.1595,21.2537,21.0482,21.2195,123685.0
2016-03-31 12:30:00,24.78,24.85,24.74,24.8,109678.0,21.2195,21.2794,21.1852,21.2366,109678.0
2016-03-31 13:00:00,24.79,24.83,24.77,24.77,90396.0,21.228,21.2623,21.2109,21.2109,90396.0
2016-03-31 13:30:00,24.76,24.76,24.62,24.64,73360.0,21.2023,21.2023,21.0825,21.0996,73360.0
2016-03-31 14:00:00,24.65,24.66,24.5,24.51,76621.0,21.1081,21.1167,20.9797,20.9883,76621.0
2016-03-31 14:30:00,24.5,24.61,24.5,24.56,92084.0,20.9797,21.0739,20.9797,21.0311,92084.0
2016-03-31 15:00:00,24.56,24.68,24.56,24.63,125319.0,21.0311,21.1338,21.0311,21.091,125319.0
2016-03-31 15:30:00,24.64,24.96,24.61,24.68,458165.0,21.0996,21.3736,21.0739,21.1338,458165.0
2016-04-01 09:30:00,24.53,24.6,24.45,24.49,80514.0,21.0054,21.0653,20.9369,20.9711,80514.0
2016-04-01 10:00:00,24.49,24.63,24.44,24.61,44537.0,20.9711,21.091,20.9283,21.0739,44537.0
2016-04-01 10:30:00,24.61,24.73,24.55,24.63,41352.0,21.0739,21.1767,21.0225,21.091,41352.0
2016-04-01 11:00:00,24.63,24.64,24.59,24.62,39775.0,21.091,21.0996,21.0568,21.0825,39775.0
2016-04-01 11:30:00,24.61,24.68,24.6,24.62,33763.0,21.0739,21.1338,21.0653,21.0825,33763.0
2016-04-01 12:00:00,24.63,24.64,24.59,24.62,44718.0,21.091,21.0996,21.0568,21.0825,44718.0
2016-04-01 12:30:00,24.61,24.63,24.59,24.6,36502.0,21.0739,21.091,21.0568,21.0653,36502.0
2016-04-01 13:00:00,24.6,24.63,24.59,24.61,28702.0,21.0653,21.091,21.0568,21.0739,28702.0
2016-04-01 13:30:00,24.61,24.65,24.6,24.64,43056.0,21.0739,21.1081,21.0653,21.0996,43056.0
2016-04-01 14:00:00,24.64,24.67,24.62,24.62,24146.0,21.0996,21.1253,21.0825,21.0825,24146.0
2016-04-01 14:30:00,24.63,24.69,24.62,24.67,40114.0,21.091,21.1424,21.0825,21.1253,40114.0
2016-04-01 15:00:00,24.66,24.7,24.65,24.65,48482.0,21.1167,21.151,21.1081,21.1081,48482.0
2016-04-01 15:30:00,24.66,24.7,24.65,24.68,151600.0,21.1167,21.151,21.1081,21.1338,151600.0
2016-04-04 09:30:00,24.72,24.73,24.59,24.72,65622.0,21.1681,21.1767,21.0568,21.1681,65622.0
2016-04-04 10:00:00,24.73,24.83,24.73,24.75,61304.0,21.1767,21.2623,21.1767,21.1938,61304.0
2016-04-04 10:30:00,24.73,24.77,24.66,24.67,58365.0,21.1767,21.2109,21.1167,21.1253,58365.0
2016-04-04 11:00:00,24.68,24.72,24.62,24.7,68875.0,21.1338,21.1681,21.0825,21.151,68875.0
2016-04-04 11:30:00,24.71,24.75,24.68,24.74,38066.0,21.1595,21.1938,21.1338,21.1852,38066.0
2016-04-04 12:00:00,24.73,24.75,24.7,24.73,35929.0,21.1767,21.1938,21.151,21.1767,35929.0
2016-04-04 12:30:00,24.72,24.76,24.7,24.73,26903.0,21.1681,21.2023,21.151,21.1767,26903.0
2016-04-04 13:00:00,24.73,24.76,24.71,24.75,38337.0,21.1767,21.2023,21.1595,21.1938,38337.0
2016-04-04 13:30:00,24.75,24.76,24.7,24.75,44558.0,21.1938,21.2023,21.151,21.1938,44558.0
2016-04-04 14:00:00,24.74,24.76,24.7,24.72,61032.0,21.1852,21.2023,21.151,21.1681,61032.0
2016-04-04 14:30:00,24.72,24.75,24.69,24.7,52790.0,21.1681,21.1938,21.1424,21.151,52790.0
2016-04-04 15:00:00,24.7,24.73,24.69,24.7,88826.0,21.151,21.1767,21.1424,21.151,88826.0
2016-04-04 15:30:00,24.7,24.76,24.69,24.74,277010.0,21.151,21.2023,21.1424,21.1852,277010.0
2016-04-05 09:30:00,24.51,24.61,24.5,24.61,49926.0,20.9883,21.0739,20.9797,21.0739,49926.0
2016-04-05 10:00:00,24.61,24.71,24.5,24.53,66579.0,21.0739,21.1595,20.9797,21.0054,66579.0
2016-04-05 10:30:00,24.53,24.57,24.46,24.47,63463.0,21.0054,21.0396,20.9454,20.954,63463.0
2016-04-05 11:00:00,24.46,24.49,24.43,24.46,23406.0,20.9454,20.9711,20.9198,20.9454,23406.0
2016-04-05 11:30:00,24.47,24.53,24.44,24.48,29358.0,20.954,21.0054,20.9283,20.9626,29358.0
2016-04-05 12:00:00,24.48,24.51,24.41,24.46,29701.0,20.9626,20.9883,20.9026,20.9454,29701.0
2016-04-05 12:30:00,24.46,24.53,24.44,24.52,62204.0,20.9454,21.0054,20.9283,20.9968,62204.0
2016-04-05 13:00:00,24.51,24.58,24.5,24.57,50323.0,20.9883,21.0482,20.9797,21.0396,50323.0
2016-04-05 13:30:00,24.57,24.58,24.5,24.54,36007.0,21.0396,21.0482,20.9797,21.014,36007.0
2016-04-05 14:00:00,24.54,24.54,24.5,24.54,32378.0,21.014,21.014,20.9797,21.014,32378.0
2016-04-05 14:30:00,24.54,24.57,24.52,24.57,41417.0,21.014,21.0396,20.9968,21.0396,41417.0
2016-04-05 15:00:00,24.56,24.6,24.55,24.56,78848.0,21.0311,21.0653,21.0225,21.0311,78848.0
2016-04-05 15:30:00,24.56,24.57,24.48,24.49,245905.0,21.0311,21.0396,20.9626,20.9711,245905.0
2016-04-06 09:30:00,24.46,24.56,24.37,24.47,57290.0,20.9454,21.0311,20.8684,20.954,57290.0
2016-04-06 10:00:00,24.48,24.52,24.44,24.48,50806.0,20.9626,20.9968,20.9283,20.9626,50806.0
2016-04-06 10:30:00,24.47,24.62,24.43,24.62,56539.0,20.954,21.0825,20.9198,21.0825,56539.0
2016-04-06 11:00:00,24.61,24.69,24.61,24.67,84832.0,21.0739,21.1424,21.0739,21.1253,84832.0
2016-04-06 11:30:00,24.68,24.73,24.65,24.68,57677.0,21.1338,21.1767,21.1081,21.1338,57677.0
2016-04-06 12:00:00,24.67,24.67,24.58,24.6,43694.0,21.1253,21.1253,21.0482,21.0653,43694.0
2016-04-06 12:30:00,24.6,24.64,24.59,24.6,25162.0,21.0653,21.0996,21.0568,21.0653,25162.0
2016-04-06 13:00:00,24.6,24.64,24.59,24.62,20640.0,21.0653,21.0996,21.0568,21.0825,20640.0
2016-04-06 13:30:00,24.61,24.61,24.56,24.57,34650.0,21.0739,21.0739,21.0311,21.0396,34650.0
2016-04-06 14:00:00,24.56,24.6,24.54,24.56,38391.0,21.0311,21.0653,21.014,21.0311,38391.0
2016-04-06 14:30:00,24.55,24.56,24.5,24.55,38453.0,21.0225,21.0311,20.9797,21.0225,38453.0
2016-04-06 15:00:00,24.55,24.65,24.54,24.58,47145.0,21.0225,21.1081,21.014,21.0482,47145.0
2016-04-06 15:30:00,24.59,24.67,24.59,24.67,133211.0,21.0568,21.1253,21.0568,21.1253,133211.0
2016-04-07 09:30:00,24.48,24.67,24.39,24.59,154408.0,20.9626,21.1253,20.8855,21.0568,154408.0
2016-04-07 10:00:00,24.59,24.63,24.46,24.48,138427.0,21.0568,21.091,20.9454,20.9626,138427.0
2016-04-07 10:30:00,24.48,24.53,24.39,24.39,92733.0,20.9626,21.0054,20.8855,20.8855,92733.0
2016-04-07 11:00:00,24.39,24.4,24.32,24.36,86811.0,20.8855,20.8941,20.8256,20.8598,86811.0
2016-04-07 11:30:00,24.36,24.48,24.35,24.39,70365.0,20.8598,20.9626,20.8513,20.8855,70365.0
2016-04-07 12:00:00,24.39,24.5,24.38,24.5,98000.0,20.8855,20.9797,20.8769,20.9797,98000.0
2016-04-07 12:30:00,24.48,24.53,24.45,24.5,71143.0,20.9626,21.0054,20.9369,20.9797,71143.0
2016-04-07 13:00:00,24.5,24.54,24.49,24.49,54077.0,20.9797,21.014,20.9711,20.9711,54077.0
2016-04-07 13:30:00,24.49,24.51,24.44,24.45,89867.0,20.9711,20.9883,20.9283,20.9369,89867.0
2016-04-07 14:00:00,24.45,24.45,24.33,24.43,84455.0,20.9369,20.9369,20.8341,20.9198,84455.0
2016-04-07 14:30:00,24.42,24.47,24.39,24.42,87361.0,20.9112,20.954,20.8855,20.9112,87361.0
2016-04-07 15:00:00,24.42,24.51,24.38,24.48,109004.0,20.9112,20.9883,20.8769,20.9626,109004.0
2016-04-07 15:30:00,24.47,24.58,24.46,24.55,246106.0,20.954,21.0482,20.9454,21.0225,246106.0
2016-04-08 09:30:00,24.67,24.76,24.58,24.74,24330.0,21.1253,21.2023,21.0482,21.1852,24330.0
2016-04-08 10:00:00,24.74,24.8,24.7,24.76,81813.0,21.1852,21.2366,21.151,21.2023,81813.0
2016-04-08 10:30:00,24.76,24.76,24.64,24.69,93160.0,21.2023,21.2023,21.0996,21.1424,93160.0
2016-04-08 11:00:00,24.69,24.75,24.68,24.72,61687.0,21.1424,21.1938,21.1338,21.1681,61687.0
2016-04-08 11:30:00,24.71,24.74,24.66,24.72,58216.0,21.1595,21.1852,21.1167,21.1681,58216.0
2016-04-08 12:00:00,24.71,24.71,24.64,24.65,27645.0,21.1595,21.1595,21.0996,21.1081,27645.0
2016-04-08 12:30:00,24.65,24.71,24.64,24.68,21477.0,21.1081,21.1595,21.0996,21.1338,21477.0
2016-04-08 13:00:00,24.69,24.71,24.67,24.7,24742.0,21.1424,21.1595,21.1253,21.151,24742.0
2016-04-08 13:30:00,24.7,24.72,24.66,24.7,24635.0,21.151,21.1681,21.1167,21.151,24635.0
2016-04-08 14:00:00,24.7,24.74,24.68,24.7,52142.0,21.151,21.1852,21.1338,21.151,52142.0
2016-04-08 14:30:00,24.7,24.73,24.69,24.7,57640.0,21.151,21.1767,21.1424,21.151,57640.0
2016-04-08 15:00:00,24.71,24.74,24.69,24.74,80892.0,21.1595,21.1852,21.1424,21.1852,80892.0
2016-04-08 15:30:00,24.73,24.81,24.69,24.81,233142.0,21.1767,21.2452,21.1424,21.2452,233142.0
2016-04-11 09:30:00,24.95,25.09,24.95,25.04,70623.0,21.365,21.4849,21.365,21.4421,70623.0
2016-04-11 10:00:00,25.03,25.17,25.03,25.07,55378.0,21.4335,21.5534,21.4335,21.4678,55378.0
2016-04-11 10:30:00,25.07,25.08,25.01,25.02,86669.0,21.4678,21.4764,21.4164,21.425,86669.0
2016-04-11 11:00:00,25.01,25.04,24.99,25.0,285146.0,21.4164,21.4421,21.3993,21.4079,285146.0
2016-04-11 11:30:00,25.0,25.0,24.79,24.86,156886.0,21.4079,21.4079,21.228,21.288,156886.0
2016-04-11 12:00:00,24.86,24.89,24.84,24.87,57804.0,21.288,21.3137,21.2708,21.2965,57804.0
2016-04-11 12:30:00,24.86,24.94,24.86,24.94,52693.0,21.288,21.3565,21.288,21.3565,52693.0
2016-04-11 13:00:00,24.93,24.96,24.86,24.86,67554.0,21.3479,21.3736,21.288,21.288,67554.0
2016-04-11 13:30:00,24.87,24.91,24.83,24.85,118524.0,21.2965,21.3308,21.2623,21.2794,118524.0
2016-04-11 14:00:00,24.86,24.88,24.83,24.85,143662.0,21.288,21.3051,21.2623,21.2794,143662.0
2016-04-11 14:30:00,24.85,24.93,24.84,24.91,93415.0,21.2794,21.3479,21.2708,21.3308,93415.0
2016-04-11 15:00:00,24.91,24.91,24.84,24.85,125340.0,21.3308,21.3308,21.2708,21.2794,125340.0
2016-04-11 15:30:00,24.85,24.86,24.73,24.74,395941.0,21.2794,21.288,21.1767,21.1852,395941.0
2016-04-12 09:30:00,24.74,24.88,24.69,24.71,77123.0,21.1852,21.3051,21.1424,21.1595,77123.0
2016-04-12 10:00:00,24.71,24.83,24.69,24.78,42517.0,21.1595,21.2623,21.1424,21.2195,42517.0
2016-04-12 10:30:00,24.77,24.93,24.75,24.92,33190.0,21.2109,21.3479,21.1938,21.3394,33190.0
2016-04-12 11:00:00,24.92,24.92,24.83,24.9,31219.0,21.3394,21.3394,21.2623,21.3222,31219.0
2016-04-12 11:30:00,24.9,24.95,24.88,24.91,47896.0,21.3222,21.365,21.3051,21.3308,47896.0
2016-04-12 12:00:00,24.91,24.91,24.78,24.83,29880.0,21.3308,21.3308,21.2195,21.2623,29880.0
2016-04-12 12:30:00,24.83,24.87,24.8,24.85,31083.0,21.2623,21.2965,21.2366,21.2794,31083.0
2016-04-12 13:00:00,24.85,24.87,24.81,24.85,60747.0,21.2794,21.2965,21.2452,21.2794,60747.0
2016-04-12 13:30:00,24.86,24.9,24.8,24.83,26872.0,21.288,21.3222,21.2366,21.2623,26872.0
2016-04-12 14:00:00,24.82,24.84,24.78,24.8,32644.0,21.2537,21.2708,21.2195,21.2366,32644.0
2016-04-12 14:30:00,24.8,24.9,24.8,24.89,57927.0,21.2366,21.3222,21.2366,21.3137,57927.0
2016-04-12 15:00:00,24.89,24.94,24.84,24.87,51536.0,21.3137,21.3565,21.2708,21.2965,51536.0
2016-04-12 15:30:00,24.87,24.92,24.84,24.92,104061.0,21.2965,21.3394,21.2708,21.3394,104061.0
2016-04-13 09:30:00,25.02,25.22,24.97,25.03,60918.0,21.425,21.5962,21.3822,21.4335,60918.0
2016-04-13 10:00:00,25.02,25.03,24.94,25.0,60556.0,21.425,21.4335,21.3565,21.4079,60556.0
2016-04-13 10:30:00,24.99,25.07,24.96,25.02,46175.0,21.3993,21.4678,21.3736,21.425,46175.0
2016-04-13 11:00:00,25.02,25.19,25.01,25.18,48787.0,21.425,21.5706,21.4164,21.562,48787.0
2016-04-13 11:30:00,25.19,25.31,25.19,25.3,58560.0,21.5706,21.6733,21.5706,21.6648,58560.0
2016-04-13 12:00:00,25.3,25.31,25.25,25.31,45768.0,21.6648,21.6733,21.6219,21.6733,45768.0
2016-04-13 12:30:00,25.31,25.33,25.29,25.3,42414.0,21.6733,21.6904,21.6562,21.6648,42414.0
2016-04-13 13:00:00,25.31,25.32,25.28,25.29,42818.0,21.6733,21.6819,21.6476,21.6562,42818.0
2016-04-13 13:30:00,25.29,25.31,25.28,25.29,35843.0,21.6562,21.6733,21.6476,21.6562,35843.0
2016-04-13 14:00:00,25.29,25.33,25.27,25.27,50065.0,21.6562,21.6904,21.6391,21.6391,50065.0
2016-04-13 14:30:00,25.27,25.31,25.27,25.28,37532.0,21.6391,21.6733,21.6391,21.6476,37532.0
2016-04-13 15:00:00,25.28,25.31,25.28,25.31,48887.0,21.6476,21.6733,21.6476,21.6733,48887.0
2016-04-13 15:30:00,25.32,25.36,25.3,25.35,131333.0,21.6819,21.7161,21.6648,21.7076,131333.0
2016-04-14 09:30:00,25.37,25.45,25.27,25.31,40592.0,21.7247,21.7932,21.6391,21.6733,40592.0
2016-04-14 10:00:00,25.32,25.32,25.25,25.28,84361.0,21.6819,21.6819,21.6219,21.6476,84361.0
2016-04-14 10:30:00,25.28,25.3,25.25,25.27,58926.0,21.6476,21.6648,21.6219,21.6391,58926.0
2016-04-14 11:00:00,25.27,25.39,25.26,25.39,32985.0,21.6391,21.7418,21.6305,21.7418,32985.0
2016-04-14 11:30:00,25.39,25.44,25.36,25.38,33487.0,21.7418,21.7846,21.7161,21.7333,33487.0
2016-04-14 12:00:00,25.39,25.4,25.32,25.33,27505.0,21.7418,21.7504,21.6819,21.6904,27505.0
2016-04-14 12:30:00,25.33,25.37,25.28,25.36,40870.0,21.6904,21.7247,21.6476,21.7161,40870.0
2016-04-14 13:00:00,25.36,25.37,25.27,25.28,23345.0,21.7161,21.7247,21.6391,21.6476,23345.0
2016-04-14 13:30:00,25.28,25.34,25.28,25.34,28874.0,21.6476,21.699,21.6476,21.699,28874.0
2016-04-14 14:00:00,25.33,25.39,25.32,25.37,25661.0,21.6904,21.7418,21.6819,21.7247,25661.0
2016-04-14 14:30:00,25.36,25.37,25.31,25.35,22633.0,21.7161,21.7247,21.6733,21.7076,22633.0
2016-04-14 15:00:00,25.36,25.37,25.31,25.32,31556.0,21.7161,21.7247,21.6733,21.6819,31556.0
2016-04-14 15:30:00,25.32,25.35,25.27,25.3,168971.0,21.6819,21.7076,21.6391,21.6648,168971.0
2016-04-15 09:30:00,25.28,25.41,25.16,25.16,37171.0,21.6476,21.7589,21.5449,21.5449,37171.0
2016-04-15 10:00:00,25.16,25.22,25.12,25.21,76688.0,21.5449,21.5962,21.5106,21.5877,76688.0
2016-04-15 10:30:00,25.23,25.29,25.21,25.22,27746.0,21.6048,21.6562,21.5877,21.5962,27746.0
2016-04-15 11:00:00,25.22,25.27,25.21,25.21,23911.0,21.5962,21.6391,21.5877,21.5877,23911.0
2016-04-15 11:30:00,25.21,25.22,25.17,25.19,54757.0,21.5877,21.5962,21.5534,21.5706,54757.0
2016-04-15 12:00:00,25.19,25.19,25.16,25.18,22427.0,21.5706,21.5706,21.5449,21.562,22427.0
2016-04-15 12:30:00,25.18,25.2,25.16,25.17,14678.0,21.562,21.5791,21.5449,21.5534,14678.0
2016-04-15 13:00:00,25.17,25.2,25.15,25.19,28426.0,21.5534,21.5791,21.5363,21.5706,28426.0
2016-04-15 13:30:00,25.2,25.21,25.17,25.17,24126.0,21.5791,21.5877,21.5534,21.5534,24126.0
2016-04-15 14:00:00,25.17,25.2,25.15,25.2,36128.0,21.5534,21.5791,21.5363,21.5791,36128.0
2016-04-15 14:30:00,25.19,25.26,25.17,25.26,34636.0,21.5706,21.6305,21.5534,21.6305,34636.0
2016-04-15 15:00:00,25.27,25.29,25.23,25.27,37204.0,21.6391,21.6562,21.6048,21.6391,37204.0
2016-04-15 15:30:00,25.28,25.32,25.24,25.31,172331.0,21.6476,21.6819,21.6134,21.6733,172331.0
2016-04-18 09:30:00,25.22,25.23,25.11,25.19,26420.0,21.5962,21.6048,21.5021,21.5706,26420.0
2016-04-18 10:00:00,25.18,25.25,25.16,25.2,28755.0,21.562,21.6219,21.5449,21.5791,28755.0
2016-04-18 10:30:00,25.21,25.27,25.2,25.23,41909.0,21.5877,21.6391,21.5791,21.6048,41909.0
2016-04-18 11:00:00,25.22,25.26,25.2,25.24,48580.0,21.5962,21.6305,21.5791,21.6134,48580.0
2016-04-18 11:30:00,25.23,25.26,25.21,25.26,29648.0,21.6048,21.6305,21.5877,21.6305,29648.0
2016-04-18 12:00:00,25.27,25.27,25.23,25.27,20232.0,21.6391,21.6391,21.6048,21.6391,20232.0
2016-04-18 12:30:00,25.26,25.28,25.22,25.26,23684.0,21.6305,21.6476,21.5962,21.6305,23684.0
2016-04-18 13:00:00,25.26,25.28,25.24,25.25,24913.0,21.6305,21.6476,21.6134,21.6219,24913.0
2016-04-18 13:30:00,25.24,25.28,25.24,25.25,20454.0,21.6134,21.6476,21.6134,21.6219,20454.0
2016-04-18 14:00:00,25.25,25.29,25.22,25.28,33902.0,21.6219,21.6562,21.5962,21.6476,33902.0
2016-04-18 14:30:00,25.29,25.33,25.26,25.32,35818.0,21.6562,21.6904,21.6305,21.6819,35818.0
2016-04-18 15:00:00,25.32,25.33,25.28,25.33,40949.0,21.6819,21.6904,21.6476,21.6904,40949.0
2016-04-18 15:30:00,25.32,25.39,25.32,25.37,120929.0,21.6819,21.7418,21.6819,21.7247,120929.0
2016-04-19 09:30:00,25.49,25.69,25.36,25.68,29019.0,21.8275,21.9987,21.7161,21.9902,29019.0
2016-04-19 10:00:00,25.68,25.68,25.56,25.58,41806.0,21.9902,21.9902,21.8874,21.9045,41806.0
2016-04-19 10:30:00,25.58,25.6,25.54,25.59,21324.0,21.9045,21.9216,21.8703,21.9131,21324.0
2016-04-19 11:00:00,25.59,25.6,25.46,25.48,24292.0,21.9131,21.9216,21.8018,21.8189,24292.0
2016-04-19 11:30:00,25.49,25.53,25.45,25.46,21891.0,21.8275,21.8617,21.7932,21.8018,21891.0
2016-04-19 12:00:00,25.46,25.51,25.39,25.41,36894.0,21.8018,21.8446,21.7418,21.7589,36894.0
2016-04-19 12:30:00,25.43,25.47,25.38,25.44,32296.0,21.7761,21.8103,21.7333,21.7846,32296.0
2016-04-19 13:00:00,25.44,25.54,25.43,25.52,52586.0,21.7846,21.8703,21.7761,21.8531,52586.0
2016-04-19 13:30:00,25.52,25.53,25.47,25.51,28833.0,21.8531,21.8617,21.8103,21.8446,28833.0
2016-04-19 14:00:00,25.5,25.54,25.45,25.53,47025.0,21.836,21.8703,21.7932,21.8617,47025.0
2016-04-19 14:30:00,25.52,25.55,25.48,25.51,35520.0,21.8531,21.8788,21.8189,21.8446,35520.0
2016-04-19 15:00:00,25.51,25.54,25.5,25.51,36964.0,21.8446,21.8703,21.836,21.8446,36964.0
2016-04-19 15:30:00,25.52,25.52,25.47,25.48,141766.0,21.8531,21.8531,21.8103,21.8189,141766.0
2016-04-20 09:30:00,25.47,25.53,25.43,25.45,38679.0,21.8103,21.8617,21.7761,21.7932,38679.0
2016-04-20 10:00:00,25.45,25.45,25.35,25.39,48344.0,21.7932,21.7932,21.7076,21.7418,48344.0
2016-04-20 10:30:00,25.39,25.4,25.17,25.29,45546.0,21.7418,21.7504,21.5534,21.6562,45546.0
2016-04-20 11:00:00,25.28,25.41,25.27,25.39,46041.0,21.6476,21.7589,21.6391,21.7418,46041.0
2016-04-20 11:30:00,25.39,25.44,25.38,25.43,39242.0,21.7418,21.7846,21.7333,21.7761,39242.0
2016-04-20 12:00:00,25.43,25.43,25.31,25.33,26946.0,21.7761,21.7761,21.6733,21.6904,26946.0
2016-04-20 12:30:00,25.33,25.35,25.31,25.33,20524.0,21.6904,21.7076,21.6733,21.6904,20524.0
2016-04-20 13:00:00,25.33,25.35,25.31,25.34,21830.0,21.6904,21.7076,21.6733,21.699,21830.0
2016-04-20 13:30:00,25.34,25.37,25.33,25.36,24118.0,21.699,21.7247,21.6904,21.7161,24118.0
2016-04-20 14:00:00,25.37,25.41,25.36,25.4,27140.0,21.7247,21.7589,21.7161,21.7504,27140.0
2016-04-20 14:30:00,25.41,25.46,25.4,25.45,29666.0,21.7589,21.8018,21.7504,21.7932,29666.0
2016-04-20 15:00:00,25.46,25.48,25.41,25.42,39606.0,21.8018,21.8189,21.7589,21.7675,39606.0
2016-04-20 15:30:00,25.42,25.43,25.37,25.38,103789.0,21.7675,21.7761,21.7247,21.7333,103789.0
2016-04-21 09:30:00,25.43,25.49,25.37,25.42,27939.0,21.7761,21.8275,21.7247,21.7675,27939.0
2016-04-21 10:00:00,25.42,25.6,25.42,25.58,49068.0,21.7675,21.9216,21.7675,21.9045,49068.0
2016-04-21 10:30:00,25.59,25.63,25.57,25.59,49173.0,21.9131,21.9473,21.896,21.9131,49173.0
2016-04-21 11:00:00,25.59,25.63,25.58,25.6,32205.0,21.9131,21.9473,21.9045,21.9216,32205.0
2016-04-21 11:30:00,25.59,25.6,25.42,25.42,29303.0,21.9131,21.9216,21.7675,21.7675,29303.0
2016-04-21 12:00:00,25.4,25.43,25.37,25.38,36638.0,21.7504,21.7761,21.7247,21.7333,36638.0
2016-04-21 12:30:00,25.39,25.55,25.39,25.54,31687.0,21.7418,21.8788,21.7418,21.8703,31687.0
2016-04-21 13:00:00,25.54,25.58,25.49,25.51,79457.0,21.8703,21.9045,21.8275,21.8446,79457.0
2016-04-21 13:30:00,25.51,25.53,25.41,25.41,29736.0,21.8446,21.8617,21.7589,21.7589,29736.0
2016-04-21 14:00:00,25.41,25.43,25.39,25.4,21367.0,21.7589,21.7761,21.7418,21.7504,21367.0
2016-04-21 14:30:00,25.39,25.4,25.31,25.31,79513.0,21.7418,21.7504,21.6733,21.6733,79513.0
2016-04-21 15:00:00,25.32,25.35,25.26,25.32,137746.0,21.6819,21.7076,21.6305,21.6819,137746.0
2016-04-21 15:30:00,25.32,25.42,25.32,25.41,115882.0,21.6819,21.7675,21.6819,21.7589,115882.0
2016-04-22 09:30:00,25.38,25.59,25.38,25.58,30797.0,21.7333,21.9131,21.7333,21.9045,30797.0
2016-04-22 10:00:00,25.59,25.74,25.58,25.71,74373.0,21.9131,22.0415,21.9045,22.0158,74373.0
2016-04-22 10:30:00,25.72,25.72,25.47,25.47,26400.0,22.0244,22.0244,21.8103,21.8103,26400.0
2016-04-22 11:00:00,25.47,25.52,25.47,25.49,19073.0,21.8103,21.8531,21.8103,21.8275,19073.0
2016-04-22 11:30:00,25.5,25.58,25.5,25.57,18559.0,21.836,21.9045,21.836,21.896,18559.0
2016-04-22 12:00:00,25.58,25.59,25.47,25.47,29356.0,21.9045,21.9131,21.8103,21.8103,29356.0
2016-04-22 12:30:00,25.47,25.52,25.45,25.5,15787.0,21.8103,21.8531,21.7932,21.836,15787.0
2016-04-22 13:00:00,25.51,25.55,25.47,25.49,15592.0,21.8446,21.8788,21.8103,21.8275,15592.0
2016-04-22 13:30:00,25.5,25.58,25.49,25.57,31945.0,21.836,21.9045,21.8275,21.896,31945.0
2016-04-22 14:00:00,25.57,25.64,25.56,25.63,27840.0,21.896,21.9559,21.8874,21.9473,27840.0
2016-04-22 14:30:00,25.63,25.64,25.54,25.55,22078.0,21.9473,21.9559,21.8703,21.8788,22078.0
2016-04-22 15:00:00,25.54,25.59,25.52,25.59,49733.0,21.8703,21.9131,21.8531,21.9131,49733.0
2016-04-22 15:30:00,25.59,25.59,25.53,25.56,144978.0,21.9131,21.9131,21.8617,21.8874,144978.0
2016-04-25 09:30:00,25.42,25.68,25.38,25.6,38088.0,21.7675,21.9902,21.7333,21.9216,38088.0
2016-04-25 10:00:00,25.62,25.65,25.58,25.6,51223.0,21.9388,21.9645,21.9045,21.9216,51223.0
2016-04-25 10:30:00,25.6,25.66,25.58,25.65,68058.0,21.9216,21.973,21.9045,21.9645,68058.0
2016-04-25 11:00:00,25.65,25.66,25.53,25.55,47076.0,21.9645,21.973,21.8617,21.8788,47076.0
2016-04-25 11:30:00,25.54,25.54,25.45,25.5,23721.0,21.8703,21.8703,21.7932,21.836,23721.0
2016-04-25 12:00:00,25.51,25.52,25.38,25.47,39191.0,21.8446,21.8531,21.7333,21.8103,39191.0
2016-04-25 12:30:00,25.46,25.51,25.43,25.51,57123.0,21.8018,21.8446,21.7761,21.8446,57123.0
2016-04-25 13:00:00,25.51,25.54,25.48,25.48,46550.0,21.8446,21.8703,21.8189,21.8189,46550.0
2016-04-25 13:30:00,25.49,25.6,25.46,25.57,89018.0,21.8275,21.9216,21.8018,21.896,89018.0
2016-04-25 14:00:00,25.57,25.62,25.52,25.55,51733.0,21.896,21.9388,21.8531,21.8788,51733.0
2016-04-25 14:30:00,25.55,25.62,25.54,25.61,27123.0,21.8788,21.9388,21.8703,21.9302,27123.0
2016-04-25 15:00:00,25.62,25.62,25.52,25.57,42685.0,21.9388,21.9388,21.8531,21.896,42685.0
2016-04-25 15:30:00,25.57,25.66,25.55,25.65,189617.0,21.896,21.973,21.8788,21.9645,189617.0
2016-04-26 09:30:00,25.67,25.86,25.63,25.85,57591.0,21.9816,22.1443,21.9473,22.1357,57591.0
2016-04-26 10:00:00,25.86,25.9,25.74,25.8,124155.0,22.1443,22.1785,22.0415,22.0929,124155.0
2016-04-26 10:30:00,25.79,25.84,25.73,25.82,143047.0,22.0843,22.1272,22.033,22.11,143047.0
2016-04-26 11:00:00,25.81,25.91,25.79,25.89,79165.0,22.1015,22.1871,22.0843,22.17,79165.0
2016-04-26 11:30:00,25.89,25.98,25.87,25.95,37443.0,22.17,22.247,22.1529,22.2214,37443.0
2016-04-26 12:00:00,25.95,26.0,25.94,25.98,73678.0,22.2214,22.2642,22.2128,22.247,73678.0
2016-04-26 12:30:00,25.98,26.0,25.92,25.92,57427.0,22.247,22.2642,22.1957,22.1957,57427.0
2016-04-26 13:00:00,25.92,25.94,25.85,25.92,36704.0,22.1957,22.2128,22.1357,22.1957,36704.0
2016-04-26 13:30:00,25.92,25.95,25.89,25.92,26120.0,22.1957,22.2214,22.17,22.1957,26120.0
2016-04-26 14:00:00,25.91,25.96,25.88,25.93,48332.0,22.1871,22.2299,22.1614,22.2042,48332.0
2016-04-26 14:30:00,25.93,25.99,25.93,25.99,44125.0,22.2042,22.2556,22.2042,22.2556,44125.0
2016-04-26 15:00:00,25.98,26.0,25.9,25.9,565070.0,22.247,22.2642,22.1785,22.1785,565070.0
2016-04-26 15:30:00,25.91,26.03,25.9,26.02,256534.0,22.1871,22.2899,22.1785,22.2813,256534.0
2016-04-27 09:30:00,25.95,26.21,25.95,26.21,65741.0,22.2214,22.444,22.2214,22.444,65741.0
2016-04-27 10:00:00,26.22,26.24,26.09,26.14,75002.0,22.4526,22.4697,22.3412,22.3841,75002.0
2016-04-27 10:30:00,26.13,26.14,25.92,26.0,109187.0,22.3755,22.3841,22.1957,22.2642,109187.0
2016-04-27 11:00:00,26.0,26.09,25.99,26.09,78088.0,22.2642,22.3412,22.2556,22.3412,78088.0
2016-04-27 11:30:00,26.08,26.21,26.08,26.2,115604.0,22.3327,22.444,22.3327,22.4354,115604.0
2016-04-27 12:00:00,26.18,26.21,26.15,26.19,135926.0,22.4183,22.444,22.3926,22.4269,135926.0
2016-04-27 12:30:00,26.18,26.28,26.17,26.27,103222.0,22.4183,22.5039,22.4097,22.4954,103222.0
2016-04-27 13:00:00,26.27,26.28,26.19,26.25,74883.0,22.4954,22.5039,22.4269,22.4783,74883.0
2016-04-27 13:30:00,26.24,26.31,26.24,26.27,88585.0,22.4697,22.5296,22.4697,22.4954,88585.0
2016-04-27 14:00:00,26.27,26.3,26.21,26.3,110269.0,22.4954,22.5211,22.444,22.5211,110269.0
2016-04-27 14:30:00,26.3,26.31,26.26,26.28,88919.0,22.5211,22.5296,22.4868,22.5039,88919.0
2016-04-27 15:00:00,26.28,26.32,26.26,26.32,80609.0,22.5039,22.5382,22.4868,22.5382,80609.0
2016-04-27 15:30:00,26.33,26.33,26.25,26.27,266666.0,22.5468,22.5468,22.4783,22.4954,266666.0
2016-04-28 09:30:00,27.77,28.15,26.94,27.68,303179.0,23.7798,24.1052,23.0691,23.7028,303179.0
2016-04-28 10:00:00,27.69,27.94,27.56,27.79,117764.0,23.7113,23.9254,23.6,23.797,117764.0
2016-04-28 10:30:00,27.8,27.81,27.45,27.5,123383.0,23.8055,23.8141,23.5058,23.5486,123383.0
2016-04-28 11:00:00,27.51,27.56,27.37,27.39,152232.0,23.5572,23.6,23.4373,23.4544,152232.0
2016-04-28 11:30:00,27.4,27.44,27.22,27.24,93437.0,23.463,23.4973,23.3089,23.326,93437.0
2016-04-28 12:00:00,27.24,27.37,27.23,27.3,57839.0,23.326,23.4373,23.3174,23.3774,57839.0
2016-04-28 12:30:00,27.3,27.31,27.19,27.24,111703.0,23.3774,23.3859,23.2832,23.326,111703.0
2016-04-28 13:00:00,27.24,27.26,27.18,27.24,68975.0,23.326,23.3431,23.2746,23.326,68975.0
2016-04-28 13:30:00,27.25,27.37,27.22,27.22,86461.0,23.3346,23.4373,23.3089,23.3089,86461.0
2016-04-28 14:00:00,27.22,27.26,27.16,27.18,97215.0,23.3089,23.3431,23.2575,23.2746,97215.0
2016-04-28 14:30:00,27.19,27.21,27.09,27.1,122457.0,23.2832,23.3003,23.1976,23.2061,122457.0
2016-04-28 15:00:00,27.11,27.17,27.0,27.06,211962.0,23.2147,23.2661,23.1205,23.1719,211962.0
2016-04-28 15:30:00,27.06,27.19,27.05,27.11,409996.0,23.1719,23.2832,23.1633,23.2147,409996.0
2016-04-29 09:30:00,27.04,27.1,26.74,26.74,69764.0,23.1547,23.2061,22.8978,22.8978,69764.0
2016-04-29 10:00:00,26.74,26.82,26.68,26.78,113902.0,22.8978,22.9663,22.8465,22.9321,113902.0
2016-04-29 10:30:00,26.78,26.83,26.75,26.79,77520.0,22.9321,22.9749,22.9064,22.9407,77520.0
2016-04-29 11:00:00,26.8,26.83,26.76,26.8,65048.0,22.9492,22.9749,22.915,22.9492,65048.0
2016-04-29 11:30:00,26.8,26.8,26.64,26.72,59708.0,22.9492,22.9492,22.8122,22.8807,59708.0
2016-04-29 12:00:00,26.71,26.82,26.71,26.8,39949.0,22.8722,22.9663,22.8722,22.9492,39949.0
2016-04-29 12:30:00,26.8,26.84,26.79,26.8,40899.0,22.9492,22.9835,22.9407,22.9492,40899.0
2016-04-29 13:00:00,26.79,26.83,26.77,26.81,47641.0,22.9407,22.9749,22.9235,22.9578,47641.0
2016-04-29 13:30:00,26.81,26.82,26.7,26.7,49481.0,22.9578,22.9663,22.8636,22.8636,49481.0
2016-04-29 14:00:00,26.69,26.72,26.63,26.68,57153.0,22.855,22.8807,22.8037,22.8465,57153.0
2016-04-29 14:30:00,26.68,26.71,26.65,26.7,59569.0,22.8465,22.8722,22.8208,22.8636,59569.0
2016-04-29 15:00:00,26.7,26.72,26.65,26.7,182641.0,22.8636,22.8807,22.8208,22.8636,182641.0
2016-04-29 15:30:00,26.7,26.74,26.64,26.67,442577.0,22.8636,22.8978,22.8122,22.8379,442577.0
2016-05-02 09:30:00,26.67,27.07,26.59,26.97,131813.0,22.8379,23.1804,22.7694,23.0948,131813.0
2016-05-02 10:00:00,26.97,27.12,26.96,27.09,91614.0,23.0948,23.2232,23.0862,23.1976,91614.0
2016-05-02 10:30:00,27.1,27.1,26.9,26.98,84481.0,23.2061,23.2061,23.0349,23.1034,84481.0
2016-05-02 11:00:00,26.98,27.1,26.97,27.03,57792.0,23.1034,23.2061,23.0948,23.1462,57792.0
2016-05-02 11:30:00,27.04,27.04,26.95,27.03,66574.0,23.1547,23.1547,23.0777,23.1462,66574.0
2016-05-02 12:00:00,27.02,27.03,26.98,27.0,52278.0,23.1376,23.1462,23.1034,23.1205,52278.0
2016-05-02 12:30:00,27.01,27.09,27.0,27.06,56667.0,23.129,23.1976,23.1205,23.1719,56667.0
2016-05-02 13:00:00,27.05,27.11,27.01,27.04,51981.0,23.1633,23.2147,23.129,23.1547,51981.0
2016-05-02 13:30:00,27.03,27.09,27.02,27.04,54559.0,23.1462,23.1976,23.1376,23.1547,54559.0
2016-05-02 14:00:00,27.04,27.05,27.01,27.04,44826.0,23.1547,23.1633,23.129,23.1547,44826.0
2016-05-02 14:30:00,27.04,27.08,27.04,27.07,39494.0,23.1547,23.189,23.1547,23.1804,39494.0
2016-05-02 15:00:00,27.08,27.08,27.02,27.05,81283.0,23.189,23.189,23.1376,23.1633,81283.0
2016-05-02 15:30:00,27.05,27.16,27.03,27.14,258559.0,23.1633,23.2575,23.1462,23.2404,258559.0
2016-05-03 09:30:00,27.0,27.02,26.73,26.74,34474.0,23.1205,23.1376,22.8893,22.8978,34474.0
2016-05-03 10:00:00,26.76,26.93,26.75,26.93,43436.0,22.915,23.0605,22.9064,23.0605,43436.0
2016-05-03 10:30:00,26.92,26.93,26.79,26.79,30437.0,23.052,23.0605,22.9407,22.9407,30437.0
2016-05-03 11:00:00,26.8,26.83,26.75,26.75,64281.0,22.9492,22.9749,22.9064,22.9064,64281.0
2016-05-03 11:30:00,26.75,26.91,26.74,26.87,38157.0,22.9064,23.0434,22.8978,23.0092,38157.0
2016-05-03 12:00:00,26.87,26.9,26.85,26.87,28158.0,23.0092,23.0349,22.992,23.0092,28158.0
2016-05-03 12:30:00,26.87,26.92,26.86,26.92,24517.0,23.0092,23.052,23.0006,23.052,24517.0
2016-05-03 13:00:00,26.93,27.04,26.92,27.02,59848.0,23.0605,23.1547,23.052,23.1376,59848.0
2016-05-03 13:30:00,27.02,27.09,27.01,27.07,30331.0,23.1376,23.1976,23.129,23.1804,30331.0
2016-05-03 14:00:00,27.06,27.06,26.96,26.98,37003.0,23.1719,23.1719,23.0862,23.1034,37003.0
2016-05-03 14:30:00,26.98,27.05,26.98,27.0,46940.0,23.1034,23.1633,23.1034,23.1205,46940.0
2016-05-03 15:00:00,27.0,27.01,26.97,26.99,45612.0,23.1205,23.129,23.0948,23.1119,45612.0
2016-05-03 15:30:00,26.98,26.99,26.9,26.93,177817.0,23.1034,23.1119,23.0349,23.0605,177817.0
2016-05-04 09:30:00,26.77,27.0,26.77,26.99,71983.0,22.9235,23.1205,22.9235,23.1119,71983.0
2016-05-04 10:00:00,26.99,27.11,26.99,27.03,50858.0,23.1119,23.2147,23.1119,23.1462,50858.0
2016-05-04 10:30:00,27.0,27.01,26.84,26.87,80561.0,23.1205,23.129,22.9835,23.0092,80561.0
2016-05-04 11:00:00,26.87,26.88,26.74,26.76,56476.0,23.0092,23.0177,22.8978,22.915,56476.0
2016-05-04 11:30:00,26.76,26.81,26.74,26.79,21740.0,22.915,22.9578,22.8978,22.9407,21740.0
2016-05-04 12:00:00,26.78,26.82,26.77,26.78,32377.0,22.9321,22.9663,22.9235,22.9321,32377.0
2016-05-04 12:30:00,26.79,26.83,26.73,26.75,25824.0,22.9407,22.9749,22.8893,22.9064,25824.0
2016-05-04 13:00:00,26.74,26.77,26.73,26.75,21675.0,22.8978,22.9235,22.8893,22.9064,21675.0
2016-05-04 13:30:00,26.76,26.77,26.69,26.7,21711.0,22.915,22.9235,22.855,22.8636,21711.0
2016-05-04 14:00:00,26.7,26.71,26.63,26.71,30128.0,22.8636,22.8722,22.8037,22.8722,30128.0
2016-05-04 14:30:00,26.71,26.74,26.7,26.71,22031.0,22.8722,22.8978,22.8636,22.8722,22031.0
2016-05-04 15:00:00,26.72,26.79,26.72,26.76,38053.0,22.8807,22.9407,22.8807,22.915,38053.0
2016-05-04 15:30:00,26.77,26.82,26.7,26.71,167066.0,22.9235,22.9663,22.8636,22.8722,167066.0
2016-05-05 09:30:00,26.84,26.93,26.68,26.87,24328.0,22.9835,23.0605,22.8465,23.0092,24328.0
2016-05-05 10:00:00,26.89,26.99,26.8,26.83,31877.0,23.0263,23.1119,22.9492,22.9749,31877.0
2016-05-05 10:30:00,26.85,26.94,26.85,26.9,33882.0,22.992,23.0691,22.992,23.0349,33882.0
2016-05-05 11:00:00,26.9,26.93,26.76,26.8,39642.0,23.0349,23.0605,22.915,22.9492,39642.0
2016-05-05 11:30:00,26.81,26.9,26.81,26.88,28437.0,22.9578,23.0349,22.9578,23.0177,28437.0
2016-05-05 12:00:00,26.9,26.91,26.76,26.78,37767.0,23.0349,23.0434,22.915,22.9321,37767.0
2016-05-05 12:30:00,26.79,26.81,26.76,26.77,25460.0,22.9407,22.9578,22.915,22.9235,25460.0
2016-05-05 13:00:00,26.76,26.78,26.64,26.66,25090.0,22.915,22.9321,22.8122,22.8293,25090.0
2016-05-05 13:30:00,26.65,26.69,26.64,26.66,23881.0,22.8208,22.855,22.8122,22.8293,23881.0
2016-05-05 14:00:00,26.66,26.71,26.65,26.71,25888.0,22.8293,22.8722,22.8208,22.8722,25888.0
2016-05-05 14:30:00,26.7,26.71,26.64,26.65,37801.0,22.8636,22.8722,22.8122,22.8208,37801.0
2016-05-05 15:00:00,26.66,26.72,26.65,26.71,65198.0,22.8293,22.8807,22.8208,22.8722,65198.0
2016-05-05 15:30:00,26.71,26.75,26.64,26.66,288806.0,22.8722,22.9064,22.8122,22.8293,288806.0
2016-05-06 09:30:00,26.51,26.73,26.5,26.58,42039.0,22.7009,22.8893,22.6923,22.7608,42039.0
2016-05-06 10:00:00,26.58,26.67,26.51,26.57,26584.0,22.7608,22.8379,22.7009,22.7523,26584.0
2016-05-06 10:30:00,26.56,26.58,26.48,26.56,32288.0,22.7437,22.7608,22.6752,22.7437,32288.0
2016-05-06 11:00:00,26.57,26.69,26.56,26.67,22439.0,22.7523,22.855,22.7437,22.8379,22439.0
2016-05-06 11:30:00,26.69,26.71,26.63,26.63,18360.0,22.855,22.8722,22.8037,22.8037,18360.0
2016-05-06 12:00:00,26.63,26.66,26.55,26.57,52721.0,22.8037,22.8293,22.7351,22.7523,52721.0
2016-05-06 12:30:00,26.57,26.57,26.53,26.55,44542.0,22.7523,22.7523,22.718,22.7351,44542.0
2016-05-06 13:00:00,26.55,26.58,26.52,26.58,48344.0,22.7351,22.7608,22.7095,22.7608,48344.0
2016-05-06 13:30:00,26.58,26.72,26.58,26.72,30752.0,22.7608,22.8807,22.7608,22.8807,30752.0
2016-05-06 14:00:00,26.73,26.77,26.71,26.76,49376.0,22.8893,22.9235,22.8722,22.915,49376.0
2016-05-06 14:30:00,26.75,26.79,26.72,26.75,43031.0,22.9064,22.9407,22.8807,22.9064,43031.0
2016-05-06 15:00:00,26.76,26.78,26.74,26.77,33251.0,22.915,22.9321,22.8978,22.9235,33251.0
2016-05-06 15:30:00,26.76,26.78,26.72,26.76,89867.0,22.915,22.9321,22.8807,22.915,89867.0
2016-05-09 09:30:00,26.7,26.97,26.61,26.89,32861.0,22.8636,23.0948,22.7865,23.0263,32861.0
2016-05-09 10:00:00,26.9,26.94,26.83,26.86,40009.0,23.0349,23.0691,22.9749,23.0006,40009.0
2016-05-09 10:30:00,26.86,26.89,26.81,26.86,30959.0,23.0006,23.0263,22.9578,23.0006,30959.0
2016-05-09 11:00:00,26.87,26.91,26.86,26.89,18959.0,23.0092,23.0434,23.0006,23.0263,18959.0
2016-05-09 11:30:00,26.88,26.96,26.85,26.94,15188.0,23.0177,23.0862,22.992,23.0691,15188.0
2016-05-09 12:00:00,26.94,26.94,26.87,26.93,12045.0,23.0691,23.0691,23.0092,23.0605,12045.0
2016-05-09 12:30:00,26.93,26.96,26.9,26.9,20254.0,23.0605,23.0862,23.0349,23.0349,20254.0
2016-05-09 13:00:00,26.9,26.92,26.89,26.91,18148.0,23.0349,23.052,23.0263,23.0434,18148.0
2016-05-09 13:30:00,26.91,26.96,26.9,26.93,20760.0,23.0434,23.0862,23.0349,23.0605,20760.0
2016-05-09 14:00:00,26.93,26.94,26.88,26.92,15613.0,23.0605,23.0691,23.0177,23.052,15613.0
2016-05-09 14:30:00,26.92,26.96,26.91,26.95,18411.0,23.052,23.0862,23.0434,23.0777,18411.0
2016-05-09 15:00:00,26.96,26.97,26.93,26.94,20369.0,23.0862,23.0948,23.0605,23.0691,20369.0
2016-05-09 15:30:00,26.94,26.96,26.86,26.87,104957.0,23.0691,23.0862,23.0006,23.0092,104957.0
2016-05-10 09:30:00,26.92,26.98,26.83,26.98,27035.0,23.052,23.1034,22.9749,23.1034,27035.0
2016-05-10 10:00:00,26.99,27.07,26.95,27.04,26768.0,23.1119,23.1804,23.0777,23.1547,26768.0
2016-05-10 10:30:00,27.06,27.15,27.05,27.06,32164.0,23.1719,23.2489,23.1633,23.1719,32164.0
2016-05-10 11:00:00,27.06,27.08,27.01,27.07,32173.0,23.1719,23.189,23.129,23.1804,32173.0
2016-05-10 11:30:00,27.08,27.09,27.02,27.09,22428.0,23.189,23.1976,23.1376,23.1976,22428.0
2016-05-10 12:00:00,27.08,27.18,27.05,27.16,36981.0,23.189,23.2746,23.1633,23.2575,36981.0
2016-05-10 12:30:00,27.17,27.18,27.1,27.12,30774.0,23.2661,23.2746,23.2061,23.2232,30774.0
2016-05-10 13:00:00,27.12,27.14,27.04,27.06,25519.0,23.2232,23.2404,23.1547,23.1719,25519.0
2016-05-10 13:30:00,27.07,27.14,27.06,27.14,20069.0,23.1804,23.2404,23.1719,23.2404,20069.0
2016-05-10 14:00:00,27.14,27.15,27.09,27.12,20101.0,23.2404,23.2489,23.1976,23.2232,20101.0
2016-05-10 14:30:00,27.12,27.15,27.11,27.14,24357.0,23.2232,23.2489,23.2147,23.2404,24357.0
2016-05-10 15:00:00,27.13,27.15,27.11,27.13,23911.0,23.2318,23.2489,23.2147,23.2318,23911.0
2016-05-10 15:30:00,27.13,27.19,27.12,27.19,94438.0,23.2318,23.2832,23.2232,23.2832,94438.0
2016-05-11 09:30:00,27.15,27.19,27.03,27.13,37063.0,23.2489,23.2832,23.1462,23.2318,37063.0
2016-05-11 10:00:00,27.11,27.21,27.07,27.18,23995.0,23.2147,23.3003,23.1804,23.2746,23995.0
2016-05-11 10:30:00,27.18,27.23,27.14,27.14,39694.0,23.2746,23.3174,23.2404,23.2404,39694.0
2016-05-11 11:00:00,27.13,27.13,27.07,27.08,42112.0,23.2318,23.2318,23.1804,23.189,42112.0
2016-05-11 11:30:00,27.07,27.12,27.06,27.09,17594.0,23.1804,23.2232,23.1719,23.1976,17594.0
2016-05-11 12:00:00,27.09,27.1,27.06,27.08,24371.0,23.1976,23.2061,23.1719,23.189,24371.0
2016-05-11 12:30:00,27.07,27.08,27.02,27.02,10058.0,23.1804,23.189,23.1376,23.1376,10058.0
2016-05-11 13:00:00,27.02,27.07,27.01,27.03,30549.0,23.1376,23.1804,23.129,23.1462,30549.0
2016-05-11 13:30:00,27.04,27.06,26.98,26.99,27247.0,23.1547,23.1719,23.1034,23.1119,27247.0
2016-05-11 14:00:00,26.99,26.99,26.92,26.96,28127.0,23.1119,23.1119,23.052,23.0862,28127.0
2016-05-11 14:30:00,26.96,27.01,26.95,26.96,29619.0,23.0862,23.129,23.0777,23.0862,29619.0
2016-05-11 15:00:00,26.97,27.0,26.95,26.99,43749.0,23.0948,23.1205,23.0777,23.1119,43749.0
2016-05-11 15:30:00,26.99,27.02,26.94,26.95,176185.0,23.1119,23.1376,23.0691,23.0777,176185.0
2016-05-12 09:30:00,27.12,27.34,27.08,27.1,65667.0,23.2232,23.4116,23.189,23.2061,65667.0
2016-05-12 10:00:00,27.1,27.12,26.99,27.0,43529.0,23.2061,23.2232,23.1119,23.1205,43529.0
2016-05-12 10:30:00,26.99,26.99,26.87,26.94,53250.0,23.1119,23.1119,23.0092,23.0691,53250.0
2016-05-12 11:00:00,26.93,26.94,26.77,26.85,90546.0,23.0605,23.0691,22.9235,22.992,90546.0
2016-05-12 11:30:00,26.85,26.87,26.76,26.76,42086.0,22.992,23.0092,22.915,22.915,42086.0
2016-05-12 12:00:00,26.77,26.79,26.71,26.75,48913.0,22.9235,22.9407,22.8722,22.9064,48913.0
2016-05-12 12:30:00,26.75,26.82,26.72,26.81,33789.0,22.9064,22.9663,22.8807,22.9578,33789.0
2016-05-12 13:00:00,26.81,26.84,26.77,26.8,34425.0,22.9578,22.9835,22.9235,22.9492,34425.0
2016-05-12 13:30:00,26.8,26.83,26.74,26.83,38686.0,22.9492,22.9749,22.8978,22.9749,38686.0
2016-05-12 14:00:00,26.83,27.04,26.83,27.02,57589.0,22.9749,23.1547,22.9749,23.1376,57589.0
2016-05-12 14:30:00,27.02,27.12,26.99,27.07,46121.0,23.1376,23.2232,23.1119,23.1804,46121.0
2016-05-12 15:00:00,27.07,27.1,27.03,27.09,61435.0,23.1804,23.2061,23.1462,23.1976,61435.0
2016-05-12 15:30:00,27.1,27.1,27.01,27.04,184179.0,23.2061,23.2061,23.129,23.1547,184179.0
2016-05-13 09:30:00,26.95,27.18,26.92,26.96,45175.0,23.0777,23.2746,23.052,23.0862,45175.0
2016-05-13 10:00:00,26.98,27.02,26.83,26.89,51924.0,23.1034,23.1376,22.9749,23.0263,51924.0
2016-05-13 10:30:00,26.87,26.96,26.84,26.92,42133.0,23.0092,23.0862,22.9835,23.052,42133.0
2016-05-13 11:00:00,26.94,27.09,26.91,27.08,29427.0,23.0691,23.1976,23.0434,23.189,29427.0
2016-05-13 11:30:00,27.07,27.07,27.0,27.0,23337.0,23.1804,23.1804,23.1205,23.1205,23337.0
2016-05-13 12:00:00,27.01,27.04,27.0,27.03,15934.0,23.129,23.1547,23.1205,23.1462,15934.0
2016-05-13 12:30:00,27.03,27.03,26.92,26.93,24911.0,23.1462,23.1462,23.052,23.0605,24911.0
2016-05-13 13:00:00,26.92,26.98,26.91,26.94,18454.0,23.052,23.1034,23.0434,23.0691,18454.0
2016-05-13 13:30:00,26.94,26.96,26.84,26.84,21184.0,23.0691,23.0862,22.9835,22.9835,21184.0
2016-05-13 14:00:00,26.85,26.9,26.81,26.84,25745.0,22.992,23.0349,22.9578,22.9835,25745.0
2016-05-13 14:30:00,26.83,26.84,26.74,26.79,25762.0,22.9749,22.9835,22.8978,22.9407,25762.0
2016-05-13 15:00:00,26.79,26.86,26.77,26.82,50106.0,22.9407,23.0006,22.9235,22.9663,50106.0
2016-05-13 15:30:00,26.83,26.87,26.8,26.86,171478.0,22.9749,23.0092,22.9492,23.0006,171478.0
2016-05-16 09:30:00,26.91,27.05,26.84,26.84,24729.0,23.0434,23.1633,22.9835,22.9835,24729.0
2016-05-16 10:00:00,26.84,26.96,26.83,26.88,46086.0,22.9835,23.0862,22.9749,23.0177,46086.0
2016-05-16 10:30:00,26.88,26.94,26.84,26.89,34625.0,23.0177,23.0691,22.9835,23.0263,34625.0
2016-05-16 11:00:00,26.89,26.95,26.85,26.9,34064.0,23.0263,23.0777,22.992,23.0349,34064.0
2016-05-16 11:30:00,26.9,27.0,26.89,26.98,28376.0,23.0349,23.1205,23.0263,23.1034,28376.0
2016-05-16 12:00:00,26.99,26.99,26.87,26.87,28730.0,23.1119,23.1119,23.0092,23.0092,28730.0
2016-05-16 12:30:00,26.88,26.92,26.84,26.91,20624.0,23.0177,23.052,22.9835,23.0434,20624.0
2016-05-16 13:00:00,26.91,26.94,26.86,26.87,51372.0,23.0434,23.0691,23.0006,23.0092,51372.0
2016-05-16 13:30:00,26.87,26.96,26.86,26.95,18821.0,23.0092,23.0862,23.0006,23.0777,18821.0
2016-05-16 14:00:00,26.95,27.0,26.94,26.98,21580.0,23.0777,23.1205,23.0691,23.1034,21580.0
2016-05-16 14:30:00,26.98,26.99,26.91,26.95,54539.0,23.1034,23.1119,23.0434,23.0777,54539.0
2016-05-16 15:00:00,26.95,27.0,26.94,26.97,28612.0,23.0777,23.1205,23.0691,23.0948,28612.0
2016-05-16 15:30:00,26.97,26.97,26.93,26.96,120554.0,23.0948,23.0948,23.0605,23.0862,120554.0
2016-05-17 09:30:00,26.92,27.1,26.8,27.0,44424.0,23.052,23.2061,22.9492,23.1205,44424.0
2016-05-17 10:00:00,26.98,26.98,26.86,26.95,29208.0,23.1034,23.1034,23.0006,23.0777,29208.0
2016-05-17 10:30:00,26.94,26.98,26.89,26.97,15117.0,23.0691,23.1034,23.0263,23.0948,15117.0
2016-05-17 11:00:00,26.96,26.99,26.93,26.96,34828.0,23.0862,23.1119,23.0605,23.0862,34828.0
2016-05-17 11:30:00,26.96,26.99,26.94,26.99,26384.0,23.0862,23.1119,23.0691,23.1119,26384.0
2016-05-17 12:00:00,26.97,26.99,26.87,26.88,19412.0,23.0948,23.1119,23.0092,23.0177,19412.0
2016-05-17 12:30:00,26.89,26.93,26.84,26.85,21624.0,23.0263,23.0605,22.9835,22.992,21624.0
2016-05-17 13:00:00,26.84,26.89,26.83,26.89,29417.0,22.9835,23.0263,22.9749,23.0263,29417.0
2016-05-17 13:30:00,26.89,26.92,26.81,26.82,30595.0,23.0263,23.052,22.9578,22.9663,30595.0
2016-05-17 14:00:00,26.82,26.84,26.61,26.65,42527.0,22.9663,22.9835,22.7865,22.8208,42527.0
2016-05-17 14:30:00,26.65,26.71,26.61,26.68,40993.0,22.8208,22.8722,22.7865,22.8465,40993.0
2016-05-17 15:00:00,26.68,26.73,26.58,26.6,48104.0,22.8465,22.8893,22.7608,22.778,48104.0
2016-05-17 15:30:00,26.6,26.66,26.59,26.62,163134.0,22.778,22.8293,22.7694,22.7951,163134.0
2016-05-18 09:30:00,26.58,26.79,26.57,26.77,26824.0,22.7608,22.9407,22.7523,22.9235,26824.0
2016-05-18 10:00:00,26.78,26.94,26.76,26.94,31019.0,22.9321,23.0691,22.915,23.0691,31019.0
2016-05-18 10:30:00,26.96,26.96,26.8,26.8,26754.0,23.0862,23.0862,22.9492,22.9492,26754.0
2016-05-18 11:00:00,26.79,26.81,26.73,26.78,37690.0,22.9407,22.9578,22.8893,22.9321,37690.0
2016-05-18 11:30:00,26.77,26.86,26.76,26.8,17205.0,22.9235,23.0006,22.915,22.9492,17205.0
2016-05-18 12:00:00,26.8,26.8,26.74,26.75,15165.0,22.9492,22.9492,22.8978,22.9064,15165.0
2016-05-18 12:30:00,26.75,26.84,26.74,26.82,39173.0,22.9064,22.9835,22.8978,22.9663,39173.0
2016-05-18 13:00:00,26.82,26.89,26.8,26.89,44456.0,22.9663,23.0263,22.9492,23.0263,44456.0
2016-05-18 13:30:00,26.89,26.98,26.84,26.96,80483.0,23.0263,23.1034,22.9835,23.0862,80483.0
2016-05-18 14:00:00,26.96,26.96,26.65,26.67,53729.0,23.0862,23.0862,22.8208,22.8379,53729.0
2016-05-18 14:30:00,26.67,26.77,26.61,26.71,41723.0,22.8379,22.9235,22.7865,22.8722,41723.0
2016-05-18 15:00:00,26.71,26.76,26.61,26.62,63147.0,22.8722,22.915,22.7865,22.7951,63147.0
2016-05-18 15:30:00,26.62,26.72,26.59,26.71,121414.0,22.7951,22.8807,22.7694,22.8722,121414.0
2016-05-19 09:30:00,26.52,26.88,26.51,26.54,39487.0,22.7095,23.0177,22.7009,22.7266,39487.0
2016-05-19 10:00:00,26.51,26.57,26.48,26.52,29934.0,22.7009,22.7523,22.6752,22.7095,29934.0
2016-05-19 10:30:00,26.53,26.62,26.49,26.49,34384.0,22.718,22.7951,22.6838,22.6838,34384.0
2016-05-19 11:00:00,26.5,26.51,26.44,26.46,52142.0,22.6923,22.7009,22.641,22.6581,52142.0
2016-05-19 11:30:00,26.47,26.48,26.37,26.4,58051.0,22.6666,22.6752,22.581,22.6067,58051.0
2016-05-19 12:00:00,26.39,26.52,26.37,26.48,31412.0,22.5981,22.7095,22.581,22.6752,31412.0
2016-05-19 12:30:00,26.47,26.49,26.43,26.47,32783.0,22.6666,22.6838,22.6324,22.6666,32783.0
2016-05-19 13:00:00,26.47,26.51,26.46,26.47,32342.0,22.6666,22.7009,22.6581,22.6666,32342.0
2016-05-19 13:30:00,26.48,26.58,26.47,26.48,65895.0,22.6752,22.7608,22.6666,22.6752,65895.0
2016-05-19 14:00:00,26.48,26.52,26.45,26.51,71667.0,22.6752,22.7095,22.6495,22.7009,71667.0
2016-05-19 14:30:00,26.51,26.52,26.45,26.5,40496.0,22.7009,22.7095,22.6495,22.6923,40496.0
2016-05-19 15:00:00,26.5,26.52,26.38,26.5,232998.0,22.6923,22.7095,22.5896,22.6923,232998.0
2016-05-19 15:30:00,26.51,26.59,26.5,26.56,131470.0,22.7009,22.7694,22.6923,22.7437,131470.0
2016-05-20 09:30:00,26.72,26.95,26.72,26.94,41095.0,22.8807,23.0777,22.8807,23.0691,41095.0
2016-05-20 10:00:00,26.94,27.07,26.93,27.02,92406.0,23.0691,23.1804,23.0605,23.1376,92406.0
2016-05-20 10:30:00,27.02,27.07,27.0,27.02,38732.0,23.1376,23.1804,23.1205,23.1376,38732.0
2016-05-20 11:00:00,27.01,27.06,27.01,27.05,24421.0,23.129,23.1719,23.129,23.1633,24421.0
2016-05-20 11:30:00,27.06,27.1,27.01,27.01,20048.0,23.1719,23.2061,23.129,23.129,20048.0
2016-05-20 12:00:00,27.01,27.04,26.98,27.03,27185.0,23.129,23.1547,23.1034,23.1462,27185.0
2016-05-20 12:30:00,27.03,27.05,27.01,27.02,17703.0,23.1462,23.1633,23.129,23.1376,17703.0
2016-05-20 13:00:00,27.02,27.03,26.94,26.94,16712.0,23.1376,23.1462,23.0691,23.0691,16712.0
2016-05-20 13:30:00,26.94,26.94,26.88,26.93,27575.0,23.0691,23.0691,23.0177,23.0605,27575.0
2016-05-20 14:00:00,26.93,26.99,26.91,26.98,21705.0,23.0605,23.1119,23.0434,23.1034,21705.0
2016-05-20 14:30:00,26.98,26.98,26.95,26.95,34928.0,23.1034,23.1034,23.0777,23.0777,34928.0
2016-05-20 15:00:00,26.95,26.97,26.84,26.9,78300.0,23.0777,23.0948,22.9835,23.0349,78300.0
2016-05-20 15:30:00,26.9,27.0,26.9,26.98,105661.0,23.0349,23.1205,23.0349,23.1034,105661.0
2016-05-23 09:30:00,27.0,27.02,26.81,26.87,29599.0,23.1205,23.1376,22.9578,23.0092,29599.0
2016-05-23 10:00:00,26.87,26.91,26.82,26.83,27758.0,23.0092,23.0434,22.9663,22.9749,27758.0
2016-05-23 10:30:00,26.82,26.84,26.76,26.77,33040.0,22.9663,22.9835,22.915,22.9235,33040.0
2016-05-23 11:00:00,26.77,26.93,26.76,26.9,53888.0,22.9235,23.0605,22.915,23.0349,53888.0
2016-05-23 11:30:00,26.9,26.9,26.75,26.78,25443.0,23.0349,23.0349,22.9064,22.9321,25443.0
2016-05-23 12:00:00,26.78,26.85,26.77,26.78,19347.0,22.9321,22.992,22.9235,22.9321,19347.0
2016-05-23 12:30:00,26.78,26.79,26.76,26.77,16417.0,22.9321,22.9407,22.915,22.9235,16417.0
2016-05-23 13:00:00,26.77,26.82,26.76,26.79,12456.0,22.9235,22.9663,22.915,22.9407,12456.0
2016-05-23 13:30:00,26.79,26.8,26.74,26.76,16229.0,22.9407,22.9492,22.8978,22.915,16229.0
2016-05-23 14:00:00,26.76,26.84,26.75,26.83,25973.0,22.915,22.9835,22.9064,22.9749,25973.0
2016-05-23 14:30:00,26.84,26.86,26.82,26.83,30647.0,22.9835,23.0006,22.9663,22.9749,30647.0
2016-05-23 15:00:00,26.83,26.84,26.77,26.8,20837.0,22.9749,22.9835,22.9235,22.9492,20837.0
2016-05-23 15:30:00,26.79,26.81,26.69,26.71,127861.0,22.9407,22.9578,22.855,22.8722,127861.0
2016-05-24 09:30:00,26.81,26.94,26.74,26.82,77060.0,22.9578,23.0691,22.8978,22.9663,77060.0
2016-05-24 10:00:00,26.84,26.95,26.83,26.95,71659.0,22.9835,23.0777,22.9749,23.0777,71659.0
2016-05-24 10:30:00,26.94,26.98,26.9,26.95,62239.0,23.0691,23.1034,23.0349,23.0777,62239.0
2016-05-24 11:00:00,26.96,26.99,26.91,26.94,33189.0,23.0862,23.1119,23.0434,23.0691,33189.0
2016-05-24 11:30:00,26.94,26.97,26.88,26.96,44627.0,23.0691,23.0948,23.0177,23.0862,44627.0
2016-05-24 12:00:00,26.96,26.96,26.91,26.92,26499.0,23.0862,23.0862,23.0434,23.052,26499.0
2016-05-24 12:30:00,26.92,27.01,26.91,27.0,44126.0,23.052,23.129,23.0434,23.1205,44126.0
2016-05-24 13:00:00,27.01,27.03,26.98,27.01,41357.0,23.129,23.1462,23.1034,23.129,41357.0
2016-05-24 13:30:00,27.01,27.03,26.97,27.03,47294.0,23.129,23.1462,23.0948,23.1462,47294.0
2016-05-24 14:00:00,27.02,27.09,27.0,27.08,57145.0,23.1376,23.1976,23.1205,23.189,57145.0
2016-05-24 14:30:00,27.08,27.12,27.04,27.1,57547.0,23.189,23.2232,23.1547,23.2061,57547.0
2016-05-24 15:00:00,27.11,27.17,27.1,27.11,81469.0,23.2147,23.2661,23.2061,23.2147,81469.0
2016-05-24 15:30:00,27.11,27.15,27.09,27.11,177768.0,23.2147,23.2489,23.1976,23.2147,177768.0
2016-05-25 09:30:00,27.15,27.32,27.15,27.25,31537.0,23.2489,23.3945,23.2489,23.3346,31537.0
2016-05-25 10:00:00,27.23,27.35,27.2,27.32,36068.0,23.3174,23.4202,23.2917,23.3945,36068.0
2016-05-25 10:30:00,27.32,27.38,27.27,27.35,50654.0,23.3945,23.4459,23.3517,23.4202,50654.0
2016-05-25 11:00:00,27.35,27.42,27.34,27.36,37598.0,23.4202,23.4801,23.4116,23.4288,37598.0
2016-05-25 11:30:00,27.36,27.44,27.36,27.43,27238.0,23.4288,23.4973,23.4288,23.4887,27238.0
2016-05-25 12:00:00,27.43,27.45,27.41,27.41,21659.0,23.4887,23.5058,23.4716,23.4716,21659.0
2016-05-25 12:30:00,27.41,27.42,27.36,27.37,17210.0,23.4716,23.4801,23.4288,23.4373,17210.0
2016-05-25 13:00:00,27.37,27.43,27.37,27.41,27117.0,23.4373,23.4887,23.4373,23.4716,27117.0
2016-05-25 13:30:00,27.42,27.43,27.37,27.4,25579.0,23.4801,23.4887,23.4373,23.463,25579.0
2016-05-25 14:00:00,27.4,27.41,27.36,27.38,21000.0,23.463,23.4716,23.4288,23.4459,21000.0
2016-05-25 14:30:00,27.38,27.41,27.33,27.34,36996.0,23.4459,23.4716,23.4031,23.4116,36996.0
2016-05-25 15:00:00,27.34,27.38,27.3,27.36,87743.0,23.4116,23.4459,23.3774,23.4288,87743.0
2016-05-25 15:30:00,27.35,27.37,27.32,27.33,95384.0,23.4202,23.4373,23.3945,23.4031,95384.0
2016-05-26 09:30:00,27.3,27.34,27.2,27.23,27509.0,23.3774,23.4116,23.2917,23.3174,27509.0
2016-05-26 10:00:00,27.23,27.33,27.21,27.33,34779.0,23.3174,23.4031,23.3003,23.4031,34779.0
2016-05-26 10:30:00,27.32,27.4,27.23,27.23,42346.0,23.3945,23.463,23.3174,23.3174,42346.0
2016-05-26 11:00:00,27.24,27.32,27.23,27.28,68099.0,23.326,23.3945,23.3174,23.3603,68099.0
2016-05-26 11:30:00,27.28,27.31,27.17,27.21,82279.0,23.3603,23.3859,23.2661,23.3003,82279.0
2016-05-26 12:00:00,27.2,27.23,27.17,27.17,59705.0,23.2917,23.3174,23.2661,23.2661,59705.0
2016-05-26 12:30:00,27.18,27.2,27.16,27.19,27742.0,23.2746,23.2917,23.2575,23.2832,27742.0
2016-05-26 13:00:00,27.19,27.21,27.1,27.19,52646.0,23.2832,23.3003,23.2061,23.2832,52646.0
2016-05-26 13:30:00,27.2,27.25,27.19,27.2,31594.0,23.2917,23.3346,23.2832,23.2917,31594.0
2016-05-26 14:00:00,27.2,27.28,27.18,27.28,62884.0,23.2917,23.3603,23.2746,23.3603,62884.0
2016-05-26 14:30:00,27.27,27.28,27.19,27.19,43923.0,23.3517,23.3603,23.2832,23.2832,43923.0
2016-05-26 15:00:00,27.2,27.23,27.18,27.21,57809.0,23.2917,23.3174,23.2746,23.3003,57809.0
2016-05-26 15:30:00,27.21,27.26,27.21,27.23,70633.0,23.3003,23.3431,23.3003,23.3174,70633.0
2016-05-27 09:30:00,27.3,27.31,27.14,27.22,34380.0,23.3774,23.3859,23.2404,23.3089,34380.0
2016-05-27 10:00:00,27.22,27.32,27.22,27.28,40322.0,23.3089,23.3945,23.3089,23.3603,40322.0
2016-05-27 10:30:00,27.28,27.34,27.17,27.18,55353.0,23.3603,23.4116,23.2661,23.2746,55353.0
2016-05-27 11:00:00,27.18,27.28,27.14,27.27,53475.0,23.2746,23.3603,23.2404,23.3517,53475.0
2016-05-27 11:30:00,27.27,27.29,27.2,27.28,65930.0,23.3517,23.3688,23.2917,23.3603,65930.0
2016-05-27 12:00:00,27.28,27.31,27.24,27.24,24942.0,23.3603,23.3859,23.326,23.326,24942.0
2016-05-27 12:30:00,27.24,27.25,27.21,27.23,30297.0,23.326,23.3346,23.3003,23.3174,30297.0
2016-05-27 13:00:00,27.23,27.23,27.2,27.21,34496.0,23.3174,23.3174,23.2917,23.3003,34496.0
2016-05-27 13:30:00,27.21,27.27,27.19,27.27,33678.0,23.3003,23.3517,23.2832,23.3517,33678.0
2016-05-27 14:00:00,27.26,27.32,27.25,27.31,35097.0,23.3431,23.3945,23.3346,23.3859,35097.0
2016-05-27 14:30:00,27.31,27.32,27.29,27.3,33124.0,23.3859,23.3945,23.3688,23.3774,33124.0
2016-05-27 15:00:00,27.29,27.33,27.26,27.3,46682.0,23.3688,23.4031,23.3431,23.3774,46682.0
2016-05-27 15:30:00,27.3,27.33,27.27,27.33,178999.0,23.3774,23.4031,23.3517,23.4031,178999.0
2016-05-31 09:30:00,27.36,27.52,27.31,27.37,79615.0,23.4288,23.5658,23.3859,23.4373,79615.0
2016-05-31 10:00:00,27.36,27.5,27.36,27.46,59855.0,23.4288,23.5486,23.4288,23.5144,59855.0
2016-05-31 10:30:00,27.46,27.5,27.43,27.48,42782.0,23.5144,23.5486,23.4887,23.5315,42782.0
2016-05-31 11:00:00,27.48,27.51,27.42,27.48,44518.0,23.5315,23.5572,23.4801,23.5315,44518.0
2016-05-31 11:30:00,27.48,27.5,27.4,27.4,165230.0,23.5315,23.5486,23.463,23.463,165230.0
2016-05-31 12:00:00,27.39,27.41,27.32,27.33,53773.0,23.4544,23.4716,23.3945,23.4031,53773.0
2016-05-31 12:30:00,27.33,27.36,27.32,27.33,53988.0,23.4031,23.4288,23.3945,23.4031,53988.0
2016-05-31 13:00:00,27.32,27.37,27.31,27.36,89040.0,23.3945,23.4373,23.3859,23.4288,89040.0
2016-05-31 13:30:00,27.37,27.4,27.35,27.38,68431.0,23.4373,23.463,23.4202,23.4459,68431.0
2016-05-31 14:00:00,27.38,27.39,27.3,27.37,61556.0,23.4459,23.4544,23.3774,23.4373,61556.0
2016-05-31 14:30:00,27.37,27.37,27.29,27.3,57750.0,23.4373,23.4373,23.3688,23.3774,57750.0
2016-05-31 15:00:00,27.29,27.34,27.27,27.32,90651.0,23.3688,23.4116,23.3517,23.3945,90651.0
2016-05-31 15:30:00,27.32,27.44,27.29,27.41,368260.0,23.3945,23.4973,23.3688,23.4716,368260.0
2016-06-01 09:30:00,27.32,27.47,27.17,27.46,56418.0,23.3945,23.523,23.2661,23.5144,56418.0
2016-06-01 10:00:00,27.47,27.5,27.26,27.28,69832.0,23.523,23.5486,23.3431,23.3603,69832.0
2016-06-01 10:30:00,27.27,27.31,27.21,27.31,79902.0,23.3517,23.3859,23.3003,23.3859,79902.0
2016-06-01 11:00:00,27.32,27.45,27.32,27.43,69675.0,23.3945,23.5058,23.3945,23.4887,69675.0
2016-06-01 11:30:00,27.43,27.5,27.37,27.5,60370.0,23.4887,23.5486,23.4373,23.5486,60370.0
2016-06-01 12:00:00,27.5,27.62,27.48,27.6,71802.0,23.5486,23.6514,23.5315,23.6343,71802.0
2016-06-01 12:30:00,27.6,27.62,27.56,27.62,50472.0,23.6343,23.6514,23.6,23.6514,50472.0
2016-06-01 13:00:00,27.62,27.63,27.59,27.61,88564.0,23.6514,23.66,23.6257,23.6428,88564.0
2016-06-01 13:30:00,27.62,27.63,27.52,27.55,28199.0,23.6514,23.66,23.5658,23.5915,28199.0
2016-06-01 14:00:00,27.54,27.59,27.51,27.57,44039.0,23.5829,23.6257,23.5572,23.6086,44039.0
2016-06-01 14:30:00,27.57,27.65,27.56,27.65,42864.0,23.6086,23.6771,23.6,23.6771,42864.0
2016-06-01 15:00:00,27.65,27.69,27.64,27.66,50546.0,23.6771,23.7113,23.6685,23.6857,50546.0
2016-06-01 15:30:00,27.66,27.7,27.64,27.67,122287.0,23.6857,23.7199,23.6685,23.6942,122287.0
2016-06-02 09:30:00,27.67,27.8,27.62,27.72,69189.0,23.6942,23.8055,23.6514,23.737,69189.0
2016-06-02 10:00:00,27.73,27.8,27.72,27.77,61400.0,23.7456,23.8055,23.737,23.7798,61400.0
2016-06-02 10:30:00,27.76,27.91,27.76,27.89,84723.0,23.7713,23.8997,23.7713,23.8826,84723.0
2016-06-02 11:00:00,27.89,27.94,27.84,27.93,52649.0,23.8826,23.9254,23.8398,23.9169,52649.0
2016-06-02 11:30:00,27.93,28.0,27.93,27.95,51017.0,23.9169,23.9768,23.9169,23.934,51017.0
2016-06-02 12:00:00,27.95,27.96,27.93,27.93,24309.0,23.934,23.9425,23.9169,23.9169,24309.0
2016-06-02 12:30:00,27.93,27.93,27.89,27.92,30757.0,23.9169,23.9169,23.8826,23.9083,30757.0
2016-06-02 13:00:00,27.92,27.94,27.84,27.87,49809.0,23.9083,23.9254,23.8398,23.8655,49809.0
2016-06-02 13:30:00,27.87,28.0,27.86,28.0,37301.0,23.8655,23.9768,23.8569,23.9768,37301.0
2016-06-02 14:00:00,28.0,28.04,27.99,28.03,39876.0,23.9768,24.0111,23.9682,24.0025,39876.0
2016-06-02 14:30:00,28.04,28.04,27.98,27.98,41943.0,24.0111,24.0111,23.9597,23.9597,41943.0
2016-06-02 15:00:00,27.98,27.99,27.95,27.99,43814.0,23.9597,23.9682,23.934,23.9682,43814.0
2016-06-02 15:30:00,27.99,28.01,27.96,28.01,130519.0,23.9682,23.9854,23.9425,23.9854,130519.0
2016-06-03 09:30:00,27.91,28.09,27.63,27.65,28803.0,23.8997,24.0539,23.66,23.6771,28803.0
2016-06-03 10:00:00,27.65,27.65,27.53,27.56,51579.0,23.6771,23.6771,23.5743,23.6,51579.0
2016-06-03 10:30:00,27.55,27.68,27.55,27.66,34532.0,23.5915,23.7028,23.5915,23.6857,34532.0
2016-06-03 11:00:00,27.66,27.67,27.59,27.6,36963.0,23.6857,23.6942,23.6257,23.6343,36963.0
2016-06-03 11:30:00,27.6,27.69,27.59,27.61,73067.0,23.6343,23.7113,23.6257,23.6428,73067.0
2016-06-03 12:00:00,27.61,27.61,27.44,27.46,113082.0,23.6428,23.6428,23.4973,23.5144,113082.0
2016-06-03 12:30:00,27.46,27.51,27.41,27.46,48050.0,23.5144,23.5572,23.4716,23.5144,48050.0
2016-06-03 13:00:00,27.46,27.5,27.43,27.43,52739.0,23.5144,23.5486,23.4887,23.4887,52739.0
2016-06-03 13:30:00,27.43,27.43,27.37,27.41,38451.0,23.4887,23.4887,23.4373,23.4716,38451.0
2016-06-03 14:00:00,27.41,27.49,27.39,27.47,57513.0,23.4716,23.5401,23.4544,23.523,57513.0
2016-06-03 14:30:00,27.47,27.48,27.39,27.39,139232.0,23.523,23.5315,23.4544,23.4544,139232.0
2016-06-03 15:00:00,27.39,27.4,27.34,27.34,162987.0,23.4544,23.463,23.4116,23.4116,162987.0
2016-06-03 15:30:00,27.35,27.37,27.31,27.33,255302.0,23.4202,23.4373,23.3859,23.4031,255302.0
2016-06-06 09:30:00,27.43,27.49,27.33,27.39,44652.0,23.4887,23.5401,23.4031,23.4544,44652.0
2016-06-06 10:00:00,27.39,27.42,27.33,27.33,49825.0,23.4544,23.4801,23.4031,23.4031,49825.0
2016-06-06 10:30:00,27.33,27.39,27.28,27.3,62082.0,23.4031,23.4544,23.3603,23.3774,62082.0
2016-06-06 11:00:00,27.29,27.3,27.27,27.29,42494.0,23.3688,23.3774,23.3517,23.3688,42494.0
2016-06-06 11:30:00,27.29,27.41,27.27,27.39,31349.0,23.3688,23.4716,23.3517,23.4544,31349.0
2016-06-06 12:00:00,27.38,27.39,27.33,27.38,30211.0,23.4459,23.4544,23.4031,23.4459,30211.0
2016-06-06 12:30:00,27.37,27.4,27.32,27.36,31172.0,23.4373,23.463,23.3945,23.4288,31172.0
2016-06-06 13:00:00,27.36,27.43,27.33,27.43,47116.0,23.4288,23.4887,23.4031,23.4887,47116.0
2016-06-06 13:30:00,27.42,27.49,27.41,27.48,31149.0,23.4801,23.5401,23.4716,23.5315,31149.0
2016-06-06 14:00:00,27.47,27.5,27.46,27.5,40027.0,23.523,23.5486,23.5144,23.5486,40027.0
2016-06-06 14:30:00,27.5,27.54,27.48,27.52,56745.0,23.5486,23.5829,23.5315,23.5658,56745.0
2016-06-06 15:00:00,27.52,27.53,27.5,27.51,33505.0,23.5658,23.5743,23.5486,23.5572,33505.0
2016-06-06 15:30:00,27.5,27.51,27.43,27.47,222820.0,23.5486,23.5572,23.4887,23.523,222820.0
2016-06-07 09:30:00,27.45,27.58,27.34,27.42,30913.0,23.5058,23.6171,23.4116,23.4801,30913.0
2016-06-07 10:00:00,27.42,27.43,27.37,27.4,27290.0,23.4801,23.4887,23.4373,23.463,27290.0
2016-06-07 10:30:00,27.41,27.48,27.4,27.43,36616.0,23.4716,23.5315,23.463,23.4887,36616.0
2016-06-07 11:00:00,27.43,27.45,27.43,27.44,20668.0,23.4887,23.5058,23.4887,23.4973,20668.0
2016-06-07 11:30:00,27.44,27.48,27.43,27.43,21483.0,23.4973,23.5315,23.4887,23.4887,21483.0
2016-06-07 12:00:00,27.44,27.48,27.42,27.44,28224.0,23.4973,23.5315,23.4801,23.4973,28224.0
2016-06-07 12:30:00,27.44,27.48,27.44,27.48,14726.0,23.4973,23.5315,23.4973,23.5315,14726.0
2016-06-07 13:00:00,27.47,27.52,27.46,27.5,36410.0,23.523,23.5658,23.5144,23.5486,36410.0
2016-06-07 13:30:00,27.5,27.51,27.48,27.48,20979.0,23.5486,23.5572,23.5315,23.5315,20979.0
2016-06-07 14:00:00,27.48,27.52,27.47,27.52,16708.0,23.5315,23.5658,23.523,23.5658,16708.0
2016-06-07 14:30:00,27.52,27.52,27.5,27.51,32820.0,23.5658,23.5658,23.5486,23.5572,32820.0
2016-06-07 15:00:00,27.51,27.52,27.49,27.51,30322.0,23.5572,23.5658,23.5401,23.5572,30322.0
2016-06-07 15:30:00,27.51,27.53,27.48,27.49,83306.0,23.5572,23.5743,23.5315,23.5401,83306.0
2016-06-08 09:30:00,27.44,27.58,27.38,27.44,57660.0,23.4973,23.6171,23.4459,23.4973,57660.0
2016-06-08 10:00:00,27.44,27.53,27.43,27.48,34919.0,23.4973,23.5743,23.4887,23.5315,34919.0
2016-06-08 10:30:00,27.47,27.49,27.37,27.4,57154.0,23.523,23.5401,23.4373,23.463,57154.0
2016-06-08 11:00:00,27.4,27.43,27.37,27.43,26002.0,23.463,23.4887,23.4373,23.4887,26002.0
2016-06-08 11:30:00,27.43,27.52,27.42,27.47,39069.0,23.4887,23.5658,23.4801,23.523,39069.0
2016-06-08 12:00:00,27.47,27.49,27.45,27.46,18260.0,23.523,23.5401,23.5058,23.5144,18260.0
2016-06-08 12:30:00,27.46,27.48,27.42,27.44,26109.0,23.5144,23.5315,23.4801,23.4973,26109.0
2016-06-08 13:00:00,27.44,27.49,27.43,27.48,23401.0,23.4973,23.5401,23.4887,23.5315,23401.0
2016-06-08 13:30:00,27.48,27.48,27.42,27.45,23465.0,23.5315,23.5315,23.4801,23.5058,23465.0
2016-06-08 14:00:00,27.45,27.46,27.42,27.43,30217.0,23.5058,23.5144,23.4801,23.4887,30217.0
2016-06-08 14:30:00,27.44,27.46,27.43,27.45,39814.0,23.4973,23.5144,23.4887,23.5058,39814.0
2016-06-08 15:00:00,27.45,27.46,27.42,27.43,38305.0,23.5058,23.5144,23.4801,23.4887,38305.0
2016-06-08 15:30:00,27.43,27.46,27.43,27.44,123929.0,23.4887,23.5144,23.4887,23.4973,123929.0
2016-06-09 09:30:00,27.34,27.46,27.21,27.21,51242.0,23.4116,23.5144,23.3003,23.3003,51242.0
2016-06-09 10:00:00,27.21,27.28,27.14,27.26,60958.0,23.3003,23.3603,23.2404,23.3431,60958.0
2016-06-09 10:30:00,27.26,27.27,27.22,27.26,47499.0,23.3431,23.3517,23.3089,23.3431,47499.0
2016-06-09 11:00:00,27.27,27.28,27.22,27.23,26680.0,23.3517,23.3603,23.3089,23.3174,26680.0
2016-06-09 11:30:00,27.23,27.25,27.22,27.23,30495.0,23.3174,23.3346,23.3089,23.3174,30495.0
2016-06-09 12:00:00,27.23,27.24,27.18,27.21,25640.0,23.3174,23.326,23.2746,23.3003,25640.0
2016-06-09 12:30:00,27.21,27.24,27.18,27.21,41240.0,23.3003,23.326,23.2746,23.3003,41240.0
2016-06-09 13:00:00,27.21,27.24,27.16,27.16,73317.0,23.3003,23.326,23.2575,23.2575,73317.0
2016-06-09 13:30:00,27.16,27.18,27.08,27.11,62021.0,23.2575,23.2746,23.189,23.2147,62021.0
2016-06-09 14:00:00,27.11,27.2,27.11,27.2,48503.0,23.2147,23.2917,23.2147,23.2917,48503.0
2016-06-09 14:30:00,27.19,27.26,27.19,27.25,62416.0,23.2832,23.3431,23.2832,23.3346,62416.0
2016-06-09 15:00:00,27.25,27.31,27.24,27.29,66170.0,23.3346,23.3859,23.326,23.3688,66170.0
2016-06-09 15:30:00,27.3,27.35,27.3,27.33,80759.0,23.3774,23.4202,23.3774,23.4031,80759.0
2016-06-10 09:30:00,27.0,27.05,26.79,26.83,54700.0,23.1205,23.1633,22.9407,22.9749,54700.0
2016-06-10 10:00:00,26.83,26.87,26.81,26.85,42786.0,22.9749,23.0092,22.9578,22.992,42786.0
2016-06-10 10:30:00,26.86,26.88,26.81,26.85,46272.0,23.0006,23.0177,22.9578,22.992,46272.0
2016-06-10 11:00:00,26.85,26.94,26.84,26.93,39966.0,22.992,23.0691,22.9835,23.0605,39966.0
2016-06-10 11:30:00,26.93,26.94,26.87,26.89,22449.0,23.0605,23.0691,23.0092,23.0263,22449.0
2016-06-10 12:00:00,26.89,26.9,26.82,26.84,20142.0,23.0263,23.0349,22.9663,22.9835,20142.0
2016-06-10 12:30:00,26.85,26.86,26.83,26.84,16479.0,22.992,23.0006,22.9749,22.9835,16479.0
2016-06-10 13:00:00,26.84,26.86,26.83,26.85,13880.0,22.9835,23.0006,22.9749,22.992,13880.0
2016-06-10 13:30:00,26.84,26.84,26.72,26.74,28193.0,22.9835,22.9835,22.8807,22.8978,28193.0
2016-06-10 14:00:00,26.73,26.77,26.72,26.76,27721.0,22.8893,22.9235,22.8807,22.915,27721.0
2016-06-10 14:30:00,26.75,26.77,26.73,26.74,24341.0,22.9064,22.9235,22.8893,22.8978,24341.0
2016-06-10 15:00:00,26.73,26.74,26.68,26.71,47611.0,22.8893,22.8978,22.8465,22.8722,47611.0
2016-06-10 15:30:00,26.71,26.76,26.69,26.75,151717.0,22.8722,22.915,22.855,22.9064,151717.0
2016-06-13 09:30:00,26.53,26.53,26.28,26.28,146128.0,22.83,22.83,22.6148,22.6148,146128.0
2016-06-13 10:00:00,26.28,26.47,26.28,26.47,133763.0,22.6148,22.7783,22.6148,22.7783,133763.0
2016-06-13 10:30:00,26.48,26.49,26.34,26.43,136010.0,22.7869,22.7956,22.6665,22.7439,136010.0
2016-06-13 11:00:00,26.43,26.47,26.41,26.45,50354.0,22.7439,22.7783,22.7267,22.7611,50354.0
2016-06-13 11:30:00,26.44,26.48,26.4,26.44,97563.0,22.7525,22.7869,22.7181,22.7525,97563.0
2016-06-13 12:00:00,26.44,26.51,26.44,26.47,30209.0,22.7525,22.8128,22.7525,22.7783,30209.0
2016-06-13 12:30:00,26.48,26.49,26.45,26.49,19691.0,22.7869,22.7956,22.7611,22.7956,19691.0
2016-06-13 13:00:00,26.48,26.53,26.48,26.53,29972.0,22.7869,22.83,22.7869,22.83,29972.0
2016-06-13 13:30:00,26.53,26.55,26.44,26.45,53066.0,22.83,22.8472,22.7525,22.7611,53066.0
2016-06-13 14:00:00,26.45,26.51,26.44,26.45,40833.0,22.7611,22.8128,22.7525,22.7611,40833.0
2016-06-13 14:30:00,26.45,26.51,26.44,26.45,41327.0,22.7611,22.8128,22.7525,22.7611,41327.0
2016-06-13 15:00:00,26.46,26.47,26.43,26.44,65297.0,22.7697,22.7783,22.7439,22.7525,65297.0
2016-06-13 15:30:00,26.44,26.44,26.38,26.38,251576.0,22.7525,22.7525,22.7009,22.7009,251576.0
2016-06-14 09:30:00,26.26,26.48,26.26,26.47,40362.0,22.5976,22.7869,22.5976,22.7783,40362.0
2016-06-14 10:00:00,26.49,26.52,26.38,26.43,45688.0,22.7956,22.8214,22.7009,22.7439,45688.0
2016-06-14 10:30:00,26.43,26.43,26.31,26.34,37015.0,22.7439,22.7439,22.6407,22.6665,37015.0
2016-06-14 11:00:00,26.34,26.47,26.33,26.44,57870.0,22.6665,22.7783,22.6579,22.7525,57870.0
2016-06-14 11:30:00,26.45,26.52,26.42,26.49,26670.0,22.7611,22.8214,22.7353,22.7956,26670.0
2016-06-14 12:00:00,26.5,26.64,26.48,26.62,37723.0,22.8042,22.9246,22.7869,22.9074,37723.0
2016-06-14 12:30:00,26.62,26.63,26.55,26.55,28823.0,22.9074,22.916,22.8472,22.8472,28823.0
2016-06-14 13:00:00,26.55,26.56,26.45,26.45,27663.0,22.8472,22.8558,22.7611,22.7611,27663.0
2016-06-14 13:30:00,26.45,26.48,26.42,26.42,47109.0,22.7611,22.7869,22.7353,22.7353,47109.0
2016-06-14 14:00:00,26.43,26.53,26.42,26.52,37330.0,22.7439,22.83,22.7353,22.8214,37330.0
2016-06-14 14:30:00,26.53,26.53,26.45,26.45,31671.0,22.83,22.83,22.7611,22.7611,31671.0
2016-06-14 15:00:00,26.45,26.54,26.44,26.54,53729.0,22.7611,22.8386,22.7525,22.8386,53729.0
2016-06-14 15:30:00,26.54,26.54,26.44,26.47,140798.0,22.8386,22.8386,22.7525,22.7783,140798.0
2016-06-15 09:30:00,26.6,26.6,26.45,26.51,25981.0,22.8902,22.8902,22.7611,22.8128,25981.0
2016-06-15 10:00:00,26.51,26.52,26.44,26.46,56981.0,22.8128,22.8214,22.7525,22.7697,56981.0
2016-06-15 10:30:00,26.46,26.48,26.43,26.45,136677.0,22.7697,22.7869,22.7439,22.7611,136677.0
2016-06-15 11:00:00,26.45,26.48,26.42,26.42,50920.0,22.7611,22.7869,22.7353,22.7353,50920.0
2016-06-15 11:30:00,26.41,26.48,26.41,26.47,48237.0,22.7267,22.7869,22.7267,22.7783,48237.0
2016-06-15 12:00:00,26.47,26.47,26.45,26.45,31193.0,22.7783,22.7783,22.7611,22.7611,31193.0
2016-06-15 12:30:00,26.46,26.48,26.44,26.45,41453.0,22.7697,22.7869,22.7525,22.7611,41453.0
2016-06-15 13:00:00,26.45,26.47,26.44,26.47,16798.0,22.7611,22.7783,22.7525,22.7783,16798.0
2016-06-15 13:30:00,26.47,26.47,26.45,26.47,20302.0,22.7783,22.7783,22.7611,22.7783,20302.0
2016-06-15 14:00:00,26.47,26.48,26.41,26.42,66568.0,22.7783,22.7869,22.7267,22.7353,66568.0
2016-06-15 14:30:00,26.41,26.41,26.38,26.4,153343.0,22.7267,22.7267,22.7009,22.7181,153343.0
2016-06-15 15:00:00,26.39,26.43,26.38,26.43,100839.0,22.7095,22.7439,22.7009,22.7439,100839.0
2016-06-15 15:30:00,26.43,26.44,26.3,26.34,115078.0,22.7439,22.7525,22.632,22.6665,115078.0
2016-06-16 09:30:00,26.13,26.17,25.92,25.92,45088.0,22.4858,22.5202,22.305,22.305,45088.0
2016-06-16 10:00:00,25.91,25.94,25.82,25.85,72448.0,22.2964,22.3223,22.219,22.2448,72448.0
2016-06-16 10:30:00,25.84,25.84,25.73,25.82,55264.0,22.2362,22.2362,22.1415,22.219,55264.0
2016-06-16 11:00:00,25.82,25.94,25.8,25.93,37820.0,22.219,22.3223,22.2018,22.3137,37820.0
2016-06-16 11:30:00,25.93,25.95,25.82,25.86,34401.0,22.3137,22.3309,22.219,22.2534,34401.0
2016-06-16 12:00:00,25.86,25.97,25.84,25.94,37719.0,22.2534,22.3481,22.2362,22.3223,37719.0
2016-06-16 12:30:00,25.96,25.99,25.86,25.87,45343.0,22.3395,22.3653,22.2534,22.262,45343.0
2016-06-16 13:00:00,25.87,26.12,25.87,26.11,250908.0,22.262,22.4772,22.262,22.4685,250908.0
2016-06-16 13:30:00,26.11,26.14,26.01,26.06,62691.0,22.4685,22.4944,22.3825,22.4255,62691.0
2016-06-16 14:00:00,26.05,26.14,26.01,26.09,170921.0,22.4169,22.4944,22.3825,22.4513,170921.0
2016-06-16 14:30:00,26.1,26.15,26.07,26.14,99014.0,22.4599,22.503,22.4341,22.4944,99014.0
2016-06-16 15:00:00,26.14,26.2,26.14,26.18,88537.0,22.4944,22.546,22.4944,22.5288,88537.0
2016-06-16 15:30:00,26.18,26.18,26.09,26.1,323174.0,22.5288,22.5288,22.4513,22.4599,323174.0
2016-06-17 09:30:00,26.2,26.34,26.13,26.28,314410.0,22.546,22.6665,22.4858,22.6148,314410.0
2016-06-17 10:00:00,26.28,26.29,26.15,26.17,46596.0,22.6148,22.6234,22.503,22.5202,46596.0
2016-06-17 10:30:00,26.17,26.23,26.11,26.19,29087.0,22.5202,22.5718,22.4685,22.5374,29087.0
2016-06-17 11:00:00,26.19,26.19,26.07,26.08,38449.0,22.5374,22.5374,22.4341,22.4427,38449.0
2016-06-17 11:30:00,26.07,26.11,26.06,26.1,28911.0,22.4341,22.4685,22.4255,22.4599,28911.0
2016-06-17 12:00:00,26.1,26.17,26.1,26.12,21800.0,22.4599,22.5202,22.4599,22.4772,21800.0
2016-06-17 12:30:00,26.13,26.15,26.06,26.07,22926.0,22.4858,22.503,22.4255,22.4341,22926.0
2016-06-17 13:00:00,26.07,26.1,26.04,26.05,51690.0,22.4341,22.4599,22.4083,22.4169,51690.0
2016-06-17 13:30:00,26.04,26.1,26.04,26.08,61085.0,22.4083,22.4599,22.4083,22.4427,61085.0
2016-06-17 14:00:00,26.07,26.1,26.05,26.09,46206.0,22.4341,22.4599,22.4169,22.4513,46206.0
2016-06-17 14:30:00,26.09,26.15,26.08,26.1,166058.0,22.4513,22.503,22.4427,22.4599,166058.0
2016-06-17 15:00:00,26.1,26.11,26.05,26.07,42568.0,22.4599,22.4685,22.4169,22.4341,42568.0
2016-06-17 15:30:00,26.07,26.08,26.03,26.07,191162.0,22.4341,22.4427,22.3997,22.4341,191162.0
2016-06-20 09:30:00,26.4,26.46,26.37,26.44,36062.0,22.7181,22.7697,22.6923,22.7525,36062.0
2016-06-20 10:00:00,26.44,26.51,26.41,26.48,68606.0,22.7525,22.8128,22.7267,22.7869,68606.0
2016-06-20 10:30:00,26.48,26.51,26.41,26.48,26495.0,22.7869,22.8128,22.7267,22.7869,26495.0
2016-06-20 11:00:00,26.48,26.58,26.47,26.52,43867.0,22.7869,22.873,22.7783,22.8214,43867.0
2016-06-20 11:30:00,26.52,26.54,26.48,26.54,38601.0,22.8214,22.8386,22.7869,22.8386,38601.0
2016-06-20 12:00:00,26.53,26.55,26.5,26.52,43067.0,22.83,22.8472,22.8042,22.8214,43067.0
2016-06-20 12:30:00,26.53,26.55,26.51,26.53,37733.0,22.83,22.8472,22.8128,22.83,37733.0
2016-06-20 13:00:00,26.53,26.54,26.48,26.48,37071.0,22.83,22.8386,22.7869,22.7869,37071.0
2016-06-20 13:30:00,26.48,26.55,26.47,26.52,65071.0,22.7869,22.8472,22.7783,22.8214,65071.0
2016-06-20 14:00:00,26.52,26.52,26.45,26.46,43776.0,22.8214,22.8214,22.7611,22.7697,43776.0
2016-06-20 14:30:00,26.45,26.51,26.43,26.51,35872.0,22.7611,22.8128,22.7439,22.8128,35872.0
2016-06-20 15:00:00,26.51,26.51,26.42,26.42,37391.0,22.8128,22.8128,22.7353,22.7353,37391.0
2016-06-20 15:30:00,26.43,26.44,26.33,26.33,259508.0,22.7439,22.7525,22.6579,22.6579,259508.0
2016-06-21 09:30:00,26.35,26.35,26.2,26.31,142777.0,22.6751,22.6751,22.546,22.6407,142777.0
2016-06-21 10:00:00,26.3,26.53,26.29,26.45,197159.0,22.632,22.83,22.6234,22.7611,197159.0
2016-06-21 10:30:00,26.44,26.54,26.42,26.54,55157.0,22.7525,22.8386,22.7353,22.8386,55157.0
2016-06-21 11:00:00,26.53,26.58,26.44,26.48,37067.0,22.83,22.873,22.7525,22.7869,37067.0
2016-06-21 11:30:00,26.46,26.5,26.4,26.49,33979.0,22.7697,22.8042,22.7181,22.7956,33979.0
2016-06-21 12:00:00,26.5,26.56,26.49,26.55,17879.0,22.8042,22.8558,22.7956,22.8472,17879.0
2016-06-21 12:30:00,26.56,26.6,26.53,26.58,50163.0,22.8558,22.8902,22.83,22.873,50163.0
2016-06-21 13:00:00,26.57,26.69,26.56,26.69,78828.0,22.8644,22.9677,22.8558,22.9677,78828.0
2016-06-21 13:30:00,26.68,26.7,26.62,26.65,59553.0,22.9591,22.9763,22.9074,22.9332,59553.0
2016-06-21 14:00:00,26.63,26.75,26.63,26.73,64621.0,22.916,23.0193,22.916,23.0021,64621.0
2016-06-21 14:30:00,26.74,26.81,26.71,26.76,57990.0,23.0107,23.0709,22.9849,23.0279,57990.0
2016-06-21 15:00:00,26.77,26.77,26.69,26.7,56831.0,23.0365,23.0365,22.9677,22.9763,56831.0
2016-06-21 15:30:00,26.7,26.74,26.66,26.7,371306.0,22.9763,23.0107,22.9418,22.9763,371306.0
2016-06-22 09:30:00,26.73,26.82,26.67,26.77,41521.0,23.0021,23.0795,22.9504,23.0365,41521.0
2016-06-22 10:00:00,26.76,26.79,26.7,26.76,47789.0,23.0279,23.0537,22.9763,23.0279,47789.0
2016-06-22 10:30:00,26.75,27.02,26.73,26.98,59033.0,23.0193,23.2516,23.0021,23.2172,59033.0
2016-06-22 11:00:00,26.97,26.98,26.87,26.92,30853.0,23.2086,23.2172,23.1226,23.1656,30853.0
2016-06-22 11:30:00,26.91,26.91,26.85,26.89,40222.0,23.157,23.157,23.1053,23.1398,40222.0
2016-06-22 12:00:00,26.9,26.93,26.83,26.83,30099.0,23.1484,23.1742,23.0881,23.0881,30099.0
2016-06-22 12:30:00,26.84,26.85,26.78,26.82,14860.0,23.0967,23.1053,23.0451,23.0795,14860.0
2016-06-22 13:00:00,26.81,26.82,26.75,26.79,29925.0,23.0709,23.0795,23.0193,23.0537,29925.0
2016-06-22 13:30:00,26.78,26.84,26.78,26.81,45821.0,23.0451,23.0967,23.0451,23.0709,45821.0
2016-06-22 14:00:00,26.81,26.84,26.78,26.81,38133.0,23.0709,23.0967,23.0451,23.0709,38133.0
2016-06-22 14:30:00,26.82,26.83,26.74,26.83,42478.0,23.0795,23.0881,23.0107,23.0881,42478.0
2016-06-22 15:00:00,26.83,26.85,26.76,26.77,46740.0,23.0881,23.1053,23.0279,23.0365,46740.0
2016-06-22 15:30:00,26.77,26.81,26.75,26.77,164803.0,23.0365,23.0709,23.0193,23.0365,164803.0
2016-06-23 09:30:00,27.03,27.23,27.03,27.2,67660.0,23.2602,23.4323,23.2602,23.4065,67660.0
2016-06-23 10:00:00,27.2,27.23,27.13,27.14,47768.0,23.4065,23.4323,23.3463,23.3549,47768.0
2016-06-23 10:30:00,27.12,27.18,27.09,27.16,26116.0,23.3377,23.3893,23.3119,23.3721,26116.0
2016-06-23 11:00:00,27.18,27.25,27.16,27.25,25748.0,23.3893,23.4496,23.3721,23.4496,25748.0
2016-06-23 11:30:00,27.25,27.28,27.22,27.28,18633.0,23.4496,23.4754,23.4237,23.4754,18633.0
2016-06-23 12:00:00,27.28,27.33,27.25,27.32,40980.0,23.4754,23.5184,23.4496,23.5098,40980.0
2016-06-23 12:30:00,27.32,27.33,27.23,27.28,37591.0,23.5098,23.5184,23.4323,23.4754,37591.0
2016-06-23 13:00:00,27.28,27.32,27.26,27.29,252615.0,23.4754,23.5098,23.4582,23.484,252615.0
2016-06-23 13:30:00,27.28,27.29,27.18,27.19,68688.0,23.4754,23.484,23.3893,23.3979,68688.0
2016-06-23 14:00:00,27.19,27.2,27.14,27.19,174715.0,23.3979,23.4065,23.3549,23.3979,174715.0
2016-06-23 14:30:00,27.19,27.21,27.17,27.2,31076.0,23.3979,23.4151,23.3807,23.4065,31076.0
2016-06-23 15:00:00,27.19,27.21,27.17,27.18,31864.0,23.3979,23.4151,23.3807,23.3893,31864.0
2016-06-23 15:30:00,27.19,27.24,27.16,27.24,179347.0,23.3979,23.441,23.3721,23.441,179347.0
2016-06-24 09:30:00,26.13,26.53,26.02,26.42,109373.0,22.4858,22.83,22.3911,22.7353,109373.0
2016-06-24 10:00:00,26.41,26.57,26.39,26.46,55847.0,22.7267,22.8644,22.7095,22.7697,55847.0
2016-06-24 10:30:00,26.46,26.5,26.42,26.43,46999.0,22.7697,22.8042,22.7353,22.7439,46999.0
2016-06-24 11:00:00,26.44,26.45,26.25,26.32,31937.0,22.7525,22.7611,22.589,22.6493,31937.0
2016-06-24 11:30:00,26.32,26.34,26.25,26.3,37694.0,22.6493,22.6665,22.589,22.632,37694.0
2016-06-24 12:00:00,26.3,26.31,26.19,26.22,50372.0,22.632,22.6407,22.5374,22.5632,50372.0
2016-06-24 12:30:00,26.23,26.23,26.11,26.18,54421.0,22.5718,22.5718,22.4685,22.5288,54421.0
2016-06-24 13:00:00,26.17,26.23,26.15,26.21,33795.0,22.5202,22.5718,22.503,22.5546,33795.0
2016-06-24 13:30:00,26.21,26.27,26.17,26.26,32656.0,22.5546,22.6062,22.5202,22.5976,32656.0
2016-06-24 14:00:00,26.26,26.28,26.16,26.16,33742.0,22.5976,22.6148,22.5116,22.5116,33742.0
2016-06-24 14:30:00,26.16,26.23,26.12,26.18,58664.0,22.5116,22.5718,22.4772,22.5288,58664.0
2016-06-24 15:00:00,26.18,26.21,26.11,26.16,63951.0,22.5288,22.5546,22.4685,22.5116,63951.0
2016-06-24 15:30:00,26.16,26.32,26.14,26.17,237440.0,22.5116,22.6493,22.4944,22.5202,237440.0
2016-06-27 09:30:00,26.0,26.0,25.71,25.86,188051.0,22.3739,22.3739,22.1243,22.2534,188051.0
2016-06-27 10:00:00,25.86,25.91,25.64,25.65,138834.0,22.2534,22.2964,22.0641,22.0727,138834.0
2016-06-27 10:30:00,25.66,25.76,25.52,25.53,70942.0,22.0813,22.1674,21.9608,21.9694,70942.0
2016-06-27 11:00:00,25.52,25.67,25.51,25.67,59492.0,21.9608,22.0899,21.9522,22.0899,59492.0
2016-06-27 11:30:00,25.68,25.77,25.68,25.73,51125.0,22.0985,22.176,22.0985,22.1415,51125.0
2016-06-27 12:00:00,25.74,25.86,25.71,25.86,51602.0,22.1502,22.2534,22.1243,22.2534,51602.0
2016-06-27 12:30:00,25.86,25.89,25.83,25.87,115114.0,22.2534,22.2792,22.2276,22.262,115114.0
2016-06-27 13:00:00,25.87,25.97,25.85,25.95,52620.0,22.262,22.3481,22.2448,22.3309,52620.0
2016-06-27 13:30:00,25.95,25.96,25.85,25.91,58393.0,22.3309,22.3395,22.2448,22.2964,58393.0
2016-06-27 14:00:00,25.9,25.93,25.83,25.93,53365.0,22.2878,22.3137,22.2276,22.3137,53365.0
2016-06-27 14:30:00,25.92,25.94,25.79,25.81,50717.0,22.305,22.3223,22.1932,22.2104,50717.0
2016-06-27 15:00:00,25.82,25.86,25.76,25.79,52836.0,22.219,22.2534,22.1674,22.1932,52836.0
2016-06-27 15:30:00,25.78,25.88,25.77,25.86,244863.0,22.1846,22.2706,22.176,22.2534,244863.0
2016-06-28 09:30:00,26.07,26.31,26.07,26.3,45825.0,22.4341,22.6407,22.4341,22.632,45825.0
2016-06-28 10:00:00,26.3,26.33,26.2,26.21,51973.0,22.632,22.6579,22.546,22.5546,51973.0
2016-06-28 10:30:00,26.22,26.24,26.14,26.14,65074.0,22.5632,22.5804,22.4944,22.4944,65074.0
2016-06-28 11:00:00,26.14,26.16,26.0,26.02,58567.0,22.4944,22.5116,22.3739,22.3911,58567.0
2016-06-28 11:30:00,26.03,26.07,25.95,26.04,141543.0,22.3997,22.4341,22.3309,22.4083,141543.0
2016-06-28 12:00:00,26.03,26.07,26.03,26.04,28334.0,22.3997,22.4341,22.3997,22.4083,28334.0
2016-06-28 12:30:00,26.04,26.06,26.0,26.03,39225.0,22.4083,22.4255,22.3739,22.3997,39225.0
2016-06-28 13:00:00,26.03,26.03,25.96,25.97,128551.0,22.3997,22.3997,22.3395,22.3481,128551.0
2016-06-28 13:30:00,25.98,26.04,25.95,26.02,66799.0,22.3567,22.4083,22.3309,22.3911,66799.0
2016-06-28 14:00:00,26.02,26.04,25.98,26.0,44290.0,22.3911,22.4083,22.3567,22.3739,44290.0
2016-06-28 14:30:00,26.0,26.07,25.99,26.05,75175.0,22.3739,22.4341,22.3653,22.4169,75175.0
2016-06-28 15:00:00,26.05,26.12,25.98,26.01,53454.0,22.4169,22.4772,22.3567,22.3825,53454.0
2016-06-28 15:30:00,26.02,26.04,25.99,26.04,336878.0,22.3911,22.4083,22.3653,22.4083,336878.0
2016-06-29 09:30:00,26.27,26.47,26.26,26.43,106625.0,22.6062,22.7783,22.5976,22.7439,106625.0
2016-06-29 10:00:00,26.43,26.47,26.38,26.39,170166.0,22.7439,22.7783,22.7009,22.7095,170166.0
2016-06-29 10:30:00,26.4,26.59,26.39,26.51,154134.0,22.7181,22.8816,22.7095,22.8128,154134.0
2016-06-29 11:00:00,26.52,26.63,26.52,26.62,56540.0,22.8214,22.916,22.8214,22.9074,56540.0
2016-06-29 11:30:00,26.63,26.64,26.6,26.61,56791.0,22.916,22.9246,22.8902,22.8988,56791.0
2016-06-29 12:00:00,26.61,26.61,26.54,26.61,41330.0,22.8988,22.8988,22.8386,22.8988,41330.0
2016-06-29 12:30:00,26.61,26.62,26.55,26.56,23949.0,22.8988,22.9074,22.8472,22.8558,23949.0
2016-06-29 13:00:00,26.55,26.62,26.54,26.6,26646.0,22.8472,22.9074,22.8386,22.8902,26646.0
2016-06-29 13:30:00,26.6,26.66,26.59,26.6,30629.0,22.8902,22.9418,22.8816,22.8902,30629.0
2016-06-29 14:00:00,26.59,26.61,26.54,26.55,61156.0,22.8816,22.8988,22.8386,22.8472,61156.0
2016-06-29 14:30:00,26.56,26.57,26.51,26.56,54234.0,22.8558,22.8644,22.8128,22.8558,54234.0
2016-06-29 15:00:00,26.55,26.58,26.54,26.56,58162.0,22.8472,22.873,22.8386,22.8558,58162.0
2016-06-29 15:30:00,26.56,26.57,26.49,26.54,304030.0,22.8558,22.8644,22.7956,22.8386,304030.0
2016-06-30 09:30:00,26.62,26.72,26.59,26.66,43552.0,22.9074,22.9935,22.8816,22.9418,43552.0
2016-06-30 10:00:00,26.68,26.8,26.67,26.74,60327.0,22.9591,23.0623,22.9504,23.0107,60327.0
2016-06-30 10:30:00,26.74,26.9,26.73,26.89,56583.0,23.0107,23.1484,23.0021,23.1398,56583.0
2016-06-30 11:00:00,26.89,26.95,26.84,26.89,50459.0,23.1398,23.1914,23.0967,23.1398,50459.0
2016-06-30 11:30:00,26.9,26.99,26.9,26.94,36196.0,23.1484,23.2258,23.1484,23.1828,36196.0
2016-06-30 12:00:00,26.95,27.01,26.92,27.01,24475.0,23.1914,23.243,23.1656,23.243,24475.0
2016-06-30 12:30:00,27.01,27.08,27.0,27.03,38764.0,23.243,23.3033,23.2344,23.2602,38764.0
2016-06-30 13:00:00,27.03,27.03,26.95,26.98,43129.0,23.2602,23.2602,23.1914,23.2172,43129.0
2016-06-30 13:30:00,26.98,27.0,26.97,27.0,29109.0,23.2172,23.2344,23.2086,23.2344,29109.0
2016-06-30 14:00:00,27.0,27.0,26.96,26.97,48761.0,23.2344,23.2344,23.2,23.2086,48761.0
2016-06-30 14:30:00,26.96,27.0,26.95,26.99,55946.0,23.2,23.2344,23.1914,23.2258,55946.0
2016-06-30 15:00:00,26.98,27.0,26.95,26.99,86569.0,23.2172,23.2344,23.1914,23.2258,86569.0
2016-06-30 15:30:00,26.99,27.04,26.95,27.04,315486.0,23.2258,23.2688,23.1914,23.2688,315486.0
2016-07-01 09:30:00,27.06,27.39,27.0,27.34,55404.0,23.2861,23.57,23.2344,23.527,55404.0
2016-07-01 10:00:00,27.35,27.41,27.24,27.27,93083.0,23.5356,23.5872,23.441,23.4668,93083.0
2016-07-01 10:30:00,27.27,27.3,27.22,27.27,56630.0,23.4668,23.4926,23.4237,23.4668,56630.0
2016-07-01 11:00:00,27.27,27.3,27.04,27.06,67893.0,23.4668,23.4926,23.2688,23.2861,67893.0
2016-07-01 11:30:00,27.07,27.12,27.04,27.11,62628.0,23.2947,23.3377,23.2688,23.3291,62628.0
2016-07-01 12:00:00,27.11,27.17,26.98,27.0,108007.0,23.3291,23.3807,23.2172,23.2344,108007.0
2016-07-01 12:30:00,27.0,27.0,26.91,26.92,81542.0,23.2344,23.2344,23.157,23.1656,81542.0
2016-07-01 13:00:00,26.92,27.03,26.91,26.97,50922.0,23.1656,23.2602,23.157,23.2086,50922.0
2016-07-01 13:30:00,26.95,26.96,26.85,26.85,81395.0,23.1914,23.2,23.1053,23.1053,81395.0
2016-07-01 14:00:00,26.86,26.95,26.84,26.95,56944.0,23.1139,23.1914,23.0967,23.1914,56944.0
2016-07-01 14:30:00,26.95,26.97,26.91,26.93,44948.0,23.1914,23.2086,23.157,23.1742,44948.0
2016-07-01 15:00:00,26.93,26.96,26.91,26.94,71476.0,23.1742,23.2,23.157,23.1828,71476.0
2016-07-01 15:30:00,26.95,26.95,26.88,26.89,229814.0,23.1914,23.1914,23.1312,23.1398,229814.0
2016-07-05 09:30:00,26.8,26.88,26.58,26.59,35394.0,23.0623,23.1312,22.873,22.8816,35394.0
2016-07-05 10:00:00,26.58,26.62,26.55,26.6,35341.0,22.873,22.9074,22.8472,22.8902,35341.0
2016-07-05 10:30:00,26.6,26.61,26.54,26.56,44380.0,22.8902,22.8988,22.8386,22.8558,44380.0
2016-07-05 11:00:00,26.55,26.58,26.45,26.53,40976.0,22.8472,22.873,22.7611,22.83,40976.0
2016-07-05 11:30:00,26.53,26.53,26.43,26.47,34724.0,22.83,22.83,22.7439,22.7783,34724.0
2016-07-05 12:00:00,26.48,26.53,26.45,26.53,52701.0,22.7869,22.83,22.7611,22.83,52701.0
2016-07-05 12:30:00,26.53,26.56,26.51,26.55,23365.0,22.83,22.8558,22.8128,22.8472,23365.0
2016-07-05 13:00:00,26.55,26.56,26.47,26.47,19595.0,22.8472,22.8558,22.7783,22.7783,19595.0
2016-07-05 13:30:00,26.48,26.52,26.46,26.5,21349.0,22.7869,22.8214,22.7697,22.8042,21349.0
2016-07-05 14:00:00,26.51,26.56,26.48,26.5,45085.0,22.8128,22.8558,22.7869,22.8042,45085.0
2016-07-05 14:30:00,26.5,26.51,26.46,26.51,38576.0,22.8042,22.8128,22.7697,22.8128,38576.0
2016-07-05 15:00:00,26.5,26.54,26.45,26.5,64550.0,22.8042,22.8386,22.7611,22.8042,64550.0
2016-07-05 15:30:00,26.5,26.62,26.49,26.56,232671.0,22.8042,22.9074,22.7956,22.8558,232671.0
2016-07-06 09:30:00,26.47,26.58,26.34,26.38,84732.0,22.7783,22.873,22.6665,22.7009,84732.0
2016-07-06 10:00:00,26.39,26.46,26.35,26.41,76352.0,22.7095,22.7697,22.6751,22.7267,76352.0
2016-07-06 10:30:00,26.41,26.52,26.38,26.46,47667.0,22.7267,22.8214,22.7009,22.7697,47667.0
2016-07-06 11:00:00,26.47,26.68,26.47,26.57,39906.0,22.7783,22.9591,22.7783,22.8644,39906.0
2016-07-06 11:30:00,26.57,26.63,26.55,26.6,25081.0,22.8644,22.916,22.8472,22.8902,25081.0
2016-07-06 12:00:00,26.6,26.71,26.6,26.71,25509.0,22.8902,22.9849,22.8902,22.9849,25509.0
2016-07-06 12:30:00,26.71,26.82,26.71,26.81,69639.0,22.9849,23.0795,22.9849,23.0709,69639.0
2016-07-06 13:00:00,26.81,26.93,26.81,26.88,64168.0,23.0709,23.1742,23.0709,23.1312,64168.0
2016-07-06 13:30:00,26.88,26.92,26.86,26.89,32717.0,23.1312,23.1656,23.1139,23.1398,32717.0
2016-07-06 14:00:00,26.88,26.9,26.82,26.88,29941.0,23.1312,23.1484,23.0795,23.1312,29941.0
2016-07-06 14:30:00,26.87,26.96,26.87,26.96,44470.0,23.1226,23.2,23.1226,23.2,44470.0
2016-07-06 15:00:00,26.96,26.96,26.91,26.95,72070.0,23.2,23.2,23.157,23.1914,72070.0
2016-07-06 15:30:00,26.95,27.01,26.93,26.96,252178.0,23.1914,23.243,23.1742,23.2,252178.0
2016-07-07 09:30:00,26.99,27.27,26.99,27.2,51206.0,23.2258,23.4668,23.2258,23.4065,51206.0
2016-07-07 10:00:00,27.2,27.22,27.16,27.22,38433.0,23.4065,23.4237,23.3721,23.4237,38433.0
2016-07-07 10:30:00,27.23,27.27,27.2,27.25,63619.0,23.4323,23.4668,23.4065,23.4496,63619.0
2016-07-07 11:00:00,27.25,27.34,27.24,27.31,51690.0,23.4496,23.527,23.441,23.5012,51690.0
2016-07-07 11:30:00,27.33,27.35,27.27,27.31,23691.0,23.5184,23.5356,23.4668,23.5012,23691.0
2016-07-07 12:00:00,27.31,27.32,27.26,27.31,29781.0,23.5012,23.5098,23.4582,23.5012,29781.0
2016-07-07 12:30:00,27.31,27.32,27.25,27.25,44918.0,23.5012,23.5098,23.4496,23.4496,44918.0
2016-07-07 13:00:00,27.24,27.32,27.21,27.31,45610.0,23.441,23.5098,23.4151,23.5012,45610.0
2016-07-07 13:30:00,27.3,27.33,27.27,27.3,28649.0,23.4926,23.5184,23.4668,23.4926,28649.0
2016-07-07 14:00:00,27.3,27.36,27.21,27.22,50199.0,23.4926,23.5442,23.4151,23.4237,50199.0
2016-07-07 14:30:00,27.23,27.23,27.13,27.16,29823.0,23.4323,23.4323,23.3463,23.3721,29823.0
2016-07-07 15:00:00,27.15,27.25,27.13,27.24,26565.0,23.3635,23.4496,23.3463,23.441,26565.0
2016-07-07 15:30:00,27.25,27.27,27.22,27.23,101459.0,23.4496,23.4668,23.4237,23.4323,101459.0
2016-07-08 09:30:00,27.45,27.59,27.45,27.56,60799.0,23.6217,23.7421,23.6217,23.7163,60799.0
2016-07-08 10:00:00,27.57,27.64,27.52,27.62,106897.0,23.7249,23.7852,23.6819,23.768,106897.0
2016-07-08 10:30:00,27.62,27.75,27.6,27.67,85956.0,23.768,23.8798,23.7507,23.811,85956.0
2016-07-08 11:00:00,27.67,27.75,27.66,27.73,27993.0,23.811,23.8798,23.8024,23.8626,27993.0
2016-07-08 11:30:00,27.72,27.73,27.67,27.71,25617.0,23.854,23.8626,23.811,23.8454,25617.0
2016-07-08 12:00:00,27.71,27.79,27.7,27.77,44644.0,23.8454,23.9142,23.8368,23.897,44644.0
2016-07-08 12:30:00,27.76,27.79,27.75,27.79,26216.0,23.8884,23.9142,23.8798,23.9142,26216.0
2016-07-08 13:00:00,27.79,27.81,27.78,27.79,16212.0,23.9142,23.9315,23.9056,23.9142,16212.0
2016-07-08 13:30:00,27.79,27.79,27.75,27.78,27393.0,23.9142,23.9142,23.8798,23.9056,27393.0
2016-07-08 14:00:00,27.79,27.84,27.78,27.84,18775.0,23.9142,23.9573,23.9056,23.9573,18775.0
2016-07-08 14:30:00,27.84,27.86,27.75,27.75,36735.0,23.9573,23.9745,23.8798,23.8798,36735.0
2016-07-08 15:00:00,27.75,27.79,27.74,27.76,28358.0,23.8798,23.9142,23.8712,23.8884,28358.0
2016-07-08 15:30:00,27.76,27.78,27.71,27.76,109635.0,23.8884,23.9056,23.8454,23.8884,109635.0
2016-07-11 09:30:00,27.9,28.09,27.88,28.04,69569.0,24.0089,24.1724,23.9917,24.1294,69569.0
2016-07-11 10:00:00,28.03,28.03,27.94,27.95,25511.0,24.1208,24.1208,24.0433,24.0519,25511.0
2016-07-11 10:30:00,27.94,27.96,27.86,27.88,51031.0,24.0433,24.0605,23.9745,23.9917,51031.0
2016-07-11 11:00:00,27.88,27.91,27.83,27.84,73610.0,23.9917,24.0175,23.9487,23.9573,73610.0
2016-07-11 11:30:00,27.85,27.88,27.83,27.86,39406.0,23.9659,23.9917,23.9487,23.9745,39406.0
2016-07-11 12:00:00,27.86,27.87,27.83,27.83,26093.0,23.9745,23.9831,23.9487,23.9487,26093.0
2016-07-11 12:30:00,27.84,27.92,27.83,27.91,23794.0,23.9573,24.0261,23.9487,24.0175,23794.0
2016-07-11 13:00:00,27.91,27.91,27.84,27.85,25092.0,24.0175,24.0175,23.9573,23.9659,25092.0
2016-07-11 13:30:00,27.85,27.86,27.82,27.84,21025.0,23.9659,23.9745,23.9401,23.9573,21025.0
2016-07-11 14:00:00,27.82,27.82,27.79,27.8,40774.0,23.9401,23.9401,23.9142,23.9229,40774.0
2016-07-11 14:30:00,27.8,27.83,27.79,27.79,57637.0,23.9229,23.9487,23.9142,23.9142,57637.0
2016-07-11 15:00:00,27.79,27.85,27.79,27.8,74587.0,23.9142,23.9659,23.9142,23.9229,74587.0
2016-07-11 15:30:00,27.8,27.82,27.78,27.81,179415.0,23.9229,23.9401,23.9056,23.9315,179415.0
2016-07-12 09:30:00,28.03,28.07,27.95,28.04,83727.0,24.1208,24.1552,24.0519,24.1294,83727.0
2016-07-12 10:00:00,28.04,28.06,27.95,27.98,79443.0,24.1294,24.1466,24.0519,24.0777,79443.0
2016-07-12 10:30:00,27.99,28.01,27.98,28.0,52565.0,24.0864,24.1036,24.0777,24.095,52565.0
2016-07-12 11:00:00,27.99,28.01,27.96,27.99,47992.0,24.0864,24.1036,24.0605,24.0864,47992.0
2016-07-12 11:30:00,27.98,28.03,27.98,28.01,41516.0,24.0777,24.1208,24.0777,24.1036,41516.0
2016-07-12 12:00:00,28.01,28.03,27.99,28.0,22668.0,24.1036,24.1208,24.0864,24.095,22668.0
2016-07-12 12:30:00,28.01,28.02,27.95,27.99,16409.0,24.1036,24.1122,24.0519,24.0864,16409.0
2016-07-12 13:00:00,27.99,28.0,27.96,27.99,16698.0,24.0864,24.095,24.0605,24.0864,16698.0
2016-07-12 13:30:00,27.99,27.99,27.95,27.97,19467.0,24.0864,24.0864,24.0519,24.0691,19467.0
2016-07-12 14:00:00,27.97,28.02,27.96,27.98,32050.0,24.0691,24.1122,24.0605,24.0777,32050.0
2016-07-12 14:30:00,27.98,28.05,27.97,28.0,28766.0,24.0777,24.138,24.0691,24.095,28766.0
2016-07-12 15:00:00,28.0,28.04,27.99,28.02,24833.0,24.095,24.1294,24.0864,24.1122,24833.0
2016-07-12 15:30:00,28.03,28.03,27.98,28.0,68537.0,24.1208,24.1208,24.0777,24.095,68537.0
2016-07-13 09:30:00,28.14,28.17,27.98,28.07,37200.0,24.2154,24.2412,24.0777,24.1552,37200.0
2016-07-13 10:00:00,28.08,28.19,28.07,28.19,39398.0,24.1638,24.2585,24.1552,24.2585,39398.0
2016-07-13 10:30:00,28.2,28.29,28.17,28.29,144520.0,24.2671,24.3445,24.2412,24.3445,144520.0
2016-07-13 11:00:00,28.28,28.29,28.2,28.2,43736.0,24.3359,24.3445,24.2671,24.2671,43736.0
2016-07-13 11:30:00,28.2,28.24,28.19,28.23,34361.0,24.2671,24.3015,24.2585,24.2929,34361.0
2016-07-13 12:00:00,28.23,28.25,28.22,28.24,14410.0,24.2929,24.3101,24.2843,24.3015,14410.0
2016-07-13 12:30:00,28.24,28.26,28.22,28.25,29193.0,24.3015,24.3187,24.2843,24.3101,29193.0
2016-07-13 13:00:00,28.25,28.3,28.24,28.26,46223.0,24.3101,24.3531,24.3015,24.3187,46223.0
2016-07-13 13:30:00,28.26,28.28,28.25,28.26,25124.0,24.3187,24.3359,24.3101,24.3187,25124.0
2016-07-13 14:00:00,28.26,28.26,28.12,28.15,298379.0,24.3187,24.3187,24.1982,24.224,298379.0
2016-07-13 14:30:00,28.16,28.21,28.15,28.2,110850.0,24.2326,24.2757,24.224,24.2671,110850.0
2016-07-13 15:00:00,28.2,28.21,28.17,28.21,77643.0,24.2671,24.2757,24.2412,24.2757,77643.0
2016-07-13 15:30:00,28.2,28.22,28.19,28.21,113782.0,24.2671,24.2843,24.2585,24.2757,113782.0
2016-07-14 09:30:00,28.34,28.45,28.28,28.37,44222.0,24.3875,24.4822,24.3359,24.4134,44222.0
2016-07-14 10:00:00,28.37,28.42,28.34,28.4,65701.0,24.4134,24.4564,24.3875,24.4392,65701.0
2016-07-14 10:30:00,28.4,28.48,28.39,28.48,76693.0,24.4392,24.508,24.4306,24.508,76693.0
2016-07-14 11:00:00,28.48,28.52,28.44,28.52,64329.0,24.508,24.5424,24.4736,24.5424,64329.0
2016-07-14 11:30:00,28.52,28.62,28.51,28.62,107625.0,24.5424,24.6285,24.5338,24.6285,107625.0
2016-07-14 12:00:00,28.62,28.62,28.49,28.49,54289.0,24.6285,24.6285,24.5166,24.5166,54289.0
2016-07-14 12:30:00,28.49,28.54,28.49,28.5,32779.0,24.5166,24.5596,24.5166,24.5252,32779.0
2016-07-14 13:00:00,28.49,28.49,28.41,28.44,48484.0,24.5166,24.5166,24.4478,24.4736,48484.0
2016-07-14 13:30:00,28.45,28.46,28.43,28.45,22857.0,24.4822,24.4908,24.465,24.4822,22857.0
2016-07-14 14:00:00,28.45,28.49,28.43,28.49,43735.0,24.4822,24.5166,24.465,24.5166,43735.0
2016-07-14 14:30:00,28.48,28.54,28.47,28.5,46846.0,24.508,24.5596,24.4994,24.5252,46846.0
2016-07-14 15:00:00,28.5,28.53,28.48,28.5,57607.0,24.5252,24.551,24.508,24.5252,57607.0
2016-07-14 15:30:00,28.5,28.51,28.44,28.47,199227.0,24.5252,24.5338,24.4736,24.4994,199227.0
2016-07-15 09:30:00,28.49,28.57,28.38,28.42,29080.0,24.5166,24.5855,24.422,24.4564,29080.0
2016-07-15 10:00:00,28.42,28.54,28.42,28.54,18370.0,24.4564,24.5596,24.4564,24.5596,18370.0
2016-07-15 10:30:00,28.53,28.61,28.51,28.59,45122.0,24.551,24.6199,24.5338,24.6027,45122.0
2016-07-15 11:00:00,28.58,28.59,28.49,28.5,23709.0,24.5941,24.6027,24.5166,24.5252,23709.0
2016-07-15 11:30:00,28.51,28.53,28.49,28.51,27746.0,24.5338,24.551,24.5166,24.5338,27746.0
2016-07-15 12:00:00,28.51,28.52,28.49,28.51,21670.0,24.5338,24.5424,24.5166,24.5338,21670.0
2016-07-15 12:30:00,28.5,28.51,28.44,28.45,18978.0,24.5252,24.5338,24.4736,24.4822,18978.0
2016-07-15 13:00:00,28.45,28.48,28.44,28.48,16362.0,24.4822,24.508,24.4736,24.508,16362.0
2016-07-15 13:30:00,28.48,28.5,28.46,28.5,20512.0,24.508,24.5252,24.4908,24.5252,20512.0
2016-07-15 14:00:00,28.49,28.49,28.45,28.47,19046.0,24.5166,24.5166,24.4822,24.4994,19046.0
2016-07-15 14:30:00,28.48,28.48,28.44,28.46,34965.0,24.508,24.508,24.4736,24.4908,34965.0
2016-07-15 15:00:00,28.46,28.47,28.41,28.47,40530.0,24.4908,24.4994,24.4478,24.4994,40530.0
2016-07-15 15:30:00,28.47,28.49,28.44,28.47,113094.0,24.4994,24.5166,24.4736,24.4994,113094.0
2016-07-18 09:30:00,28.41,28.61,28.36,28.58,98465.0,24.4478,24.6199,24.4048,24.5941,98465.0
2016-07-18 10:00:00,28.58,28.6,28.53,28.58,35720.0,24.5941,24.6113,24.551,24.5941,35720.0
2016-07-18 10:30:00,28.58,28.67,28.58,28.64,42932.0,24.5941,24.6715,24.5941,24.6457,42932.0
2016-07-18 11:00:00,28.64,28.66,28.57,28.58,36775.0,24.6457,24.6629,24.5855,24.5941,36775.0
2016-07-18 11:30:00,28.58,28.58,28.51,28.53,27225.0,24.5941,24.5941,24.5338,24.551,27225.0
2016-07-18 12:00:00,28.52,28.53,28.48,28.5,21868.0,24.5424,24.551,24.508,24.5252,21868.0
2016-07-18 12:30:00,28.5,28.54,28.46,28.53,37902.0,24.5252,24.5596,24.4908,24.551,37902.0
2016-07-18 13:00:00,28.53,28.54,28.51,28.54,23374.0,24.551,24.5596,24.5338,24.5596,23374.0
2016-07-18 13:30:00,28.54,28.67,28.53,28.63,63180.0,24.5596,24.6715,24.551,24.6371,63180.0
2016-07-18 14:00:00,28.63,28.66,28.61,28.65,33614.0,24.6371,24.6629,24.6199,24.6543,33614.0
2016-07-18 14:30:00,28.65,28.67,28.63,28.65,24700.0,24.6543,24.6715,24.6371,24.6543,24700.0
2016-07-18 15:00:00,28.65,28.69,28.62,28.67,71644.0,24.6543,24.6887,24.6285,24.6715,71644.0
2016-07-18 15:30:00,28.66,28.67,28.62,28.64,126616.0,24.6629,24.6715,24.6285,24.6457,126616.0
2016-07-19 09:30:00,28.53,28.81,28.48,28.79,130750.0,24.551,24.792,24.508,24.7748,130750.0
2016-07-19 10:00:00,28.81,28.81,28.64,28.67,73120.0,24.792,24.792,24.6457,24.6715,73120.0
2016-07-19 10:30:00,28.67,28.71,28.63,28.71,67051.0,24.6715,24.7059,24.6371,24.7059,67051.0
2016-07-19 11:00:00,28.71,28.73,28.64,28.67,46925.0,24.7059,24.7231,24.6457,24.6715,46925.0
2016-07-19 11:30:00,28.67,28.68,28.62,28.67,27495.0,24.6715,24.6801,24.6285,24.6715,27495.0
2016-07-19 12:00:00,28.67,28.67,28.55,28.55,32455.0,24.6715,24.6715,24.5683,24.5683,32455.0
2016-07-19 12:30:00,28.55,28.62,28.54,28.61,28782.0,24.5683,24.6285,24.5596,24.6199,28782.0
2016-07-19 13:00:00,28.6,28.63,28.52,28.53,55683.0,24.6113,24.6371,24.5424,24.551,55683.0
2016-07-19 13:30:00,28.53,28.58,28.48,28.55,63658.0,24.551,24.5941,24.508,24.5683,63658.0
2016-07-19 14:00:00,28.55,28.64,28.54,28.63,37307.0,24.5683,24.6457,24.5596,24.6371,37307.0
2016-07-19 14:30:00,28.63,28.66,28.61,28.62,62395.0,24.6371,24.6629,24.6199,24.6285,62395.0
2016-07-19 15:00:00,28.62,28.66,28.6,28.63,49074.0,24.6285,24.6629,24.6113,24.6371,49074.0
2016-07-19 15:30:00,28.62,28.66,28.61,28.61,230890.0,24.6285,24.6629,24.6199,24.6199,230890.0
2016-07-20 09:30:00,28.62,28.72,28.57,28.6,71137.0,24.6285,24.7145,24.5855,24.6113,71137.0
2016-07-20 10:00:00,28.6,28.7,28.58,28.69,31339.0,24.6113,24.6973,24.5941,24.6887,31339.0
2016-07-20 10:30:00,28.69,28.7,28.61,28.7,53917.0,24.6887,24.6973,24.6199,24.6973,53917.0
2016-07-20 11:00:00,28.69,28.74,28.69,28.73,21276.0,24.6887,24.7318,24.6887,24.7231,21276.0
2016-07-20 11:30:00,28.72,28.72,28.67,28.67,24574.0,24.7145,24.7145,24.6715,24.6715,24574.0
2016-07-20 12:00:00,28.67,28.68,28.62,28.68,16653.0,24.6715,24.6801,24.6285,24.6801,16653.0
2016-07-20 12:30:00,28.68,28.72,28.67,28.71,13253.0,24.6801,24.7145,24.6715,24.7059,13253.0
2016-07-20 13:00:00,28.71,28.74,28.7,28.74,25031.0,24.7059,24.7318,24.6973,24.7318,25031.0
2016-07-20 13:30:00,28.74,28.75,28.71,28.75,25026.0,24.7318,24.7404,24.7059,24.7404,25026.0
2016-07-20 14:00:00,28.75,28.76,28.68,28.69,45761.0,24.7404,24.749,24.6801,24.6887,45761.0
2016-07-20 14:30:00,28.68,28.68,28.64,28.64,27787.0,24.6801,24.6801,24.6457,24.6457,27787.0
2016-07-20 15:00:00,28.64,28.64,28.57,28.57,64454.0,24.6457,24.6457,24.5855,24.5855,64454.0
2016-07-20 15:30:00,28.58,28.63,28.56,28.59,176506.0,24.5941,24.6371,24.5769,24.6027,176506.0
2016-07-21 09:30:00,28.53,28.63,28.52,28.58,29698.0,24.551,24.6371,24.5424,24.5941,29698.0
2016-07-21 10:00:00,28.58,28.6,28.53,28.58,19355.0,24.5941,24.6113,24.551,24.5941,19355.0
2016-07-21 10:30:00,28.57,28.64,28.55,28.64,46054.0,24.5855,24.6457,24.5683,24.6457,46054.0
2016-07-21 11:00:00,28.64,28.68,28.61,28.66,20539.0,24.6457,24.6801,24.6199,24.6629,20539.0
2016-07-21 11:30:00,28.66,28.67,28.56,28.59,29850.0,24.6629,24.6715,24.5769,24.6027,29850.0
2016-07-21 12:00:00,28.59,28.59,28.53,28.56,21376.0,24.6027,24.6027,24.551,24.5769,21376.0
2016-07-21 12:30:00,28.57,28.57,28.51,28.52,17888.0,24.5855,24.5855,24.5338,24.5424,17888.0
2016-07-21 13:00:00,28.52,28.56,28.51,28.56,19412.0,24.5424,24.5769,24.5338,24.5769,19412.0
2016-07-21 13:30:00,28.57,28.57,28.44,28.44,22847.0,24.5855,24.5855,24.4736,24.4736,22847.0
2016-07-21 14:00:00,28.45,28.45,28.4,28.44,29276.0,24.4822,24.4822,24.4392,24.4736,29276.0
2016-07-21 14:30:00,28.43,28.53,28.35,28.36,82986.0,24.465,24.551,24.3961,24.4048,82986.0
2016-07-21 15:00:00,28.37,28.39,28.35,28.38,39502.0,24.4134,24.4306,24.3961,24.422,39502.0
2016-07-21 15:30:00,28.38,28.41,28.38,28.4,93610.0,24.422,24.4478,24.422,24.4392,93610.0
2016-07-22 09:30:00,28.46,28.48,28.43,28.47,14006.0,24.4908,24.508,24.465,24.4994,14006.0
2016-07-22 10:00:00,28.48,28.52,28.43,28.51,45823.0,24.508,24.5424,24.465,24.5338,45823.0
2016-07-22 10:30:00,28.51,28.55,28.48,28.54,42882.0,24.5338,24.5683,24.508,24.5596,42882.0
2016-07-22 11:00:00,28.54,28.56,28.48,28.51,27265.0,24.5596,24.5769,24.508,24.5338,27265.0
2016-07-22 11:30:00,28.51,28.61,28.51,28.6,18865.0,24.5338,24.6199,24.5338,24.6113,18865.0
2016-07-22 12:00:00,28.6,28.71,28.6,28.7,24678.0,24.6113,24.7059,24.6113,24.6973,24678.0
2016-07-22 12:30:00,28.69,28.69,28.65,28.65,18732.0,24.6887,24.6887,24.6543,24.6543,18732.0
2016-07-22 13:00:00,28.66,28.7,28.65,28.7,18480.0,24.6629,24.6973,24.6543,24.6973,18480.0
2016-07-22 13:30:00,28.7,28.71,28.67,28.68,17409.0,24.6973,24.7059,24.6715,24.6801,17409.0
2016-07-22 14:00:00,28.68,28.7,28.65,28.69,24213.0,24.6801,24.6973,24.6543,24.6887,24213.0
2016-07-22 14:30:00,28.7,28.7,28.68,28.7,13917.0,24.6973,24.6973,24.6801,24.6973,13917.0
2016-07-22 15:00:00,28.7,28.7,28.67,28.7,14680.0,24.6973,24.6973,24.6715,24.6973,14680.0
2016-07-22 15:30:00,28.7,28.71,28.65,28.67,60767.0,24.6973,24.7059,24.6543,24.6715,60767.0
2016-07-25 09:30:00,28.6,28.7,28.55,28.58,54441.0,24.6113,24.6973,24.5683,24.5941,54441.0
2016-07-25 10:00:00,28.57,28.61,28.51,28.61,38869.0,24.5855,24.6199,24.5338,24.6199,38869.0
2016-07-25 10:30:00,28.61,28.64,28.55,28.6,76663.0,24.6199,24.6457,24.5683,24.6113,76663.0
2016-07-25 11:00:00,28.59,28.65,28.55,28.65,31173.0,24.6027,24.6543,24.5683,24.6543,31173.0
2016-07-25 11:30:00,28.63,28.64,28.58,28.61,15345.0,24.6371,24.6457,24.5941,24.6199,15345.0
2016-07-25 12:00:00,28.61,28.62,28.57,28.59,21737.0,24.6199,24.6285,24.5855,24.6027,21737.0
2016-07-25 12:30:00,28.59,28.61,28.57,28.59,15975.0,24.6027,24.6199,24.5855,24.6027,15975.0
2016-07-25 13:00:00,28.59,28.6,28.57,28.58,6515.0,24.6027,24.6113,24.5855,24.5941,6515.0
2016-07-25 13:30:00,28.59,28.59,28.56,28.57,7031.0,24.6027,24.6027,24.5769,24.5855,7031.0
2016-07-25 14:00:00,28.57,28.59,28.53,28.54,16431.0,24.5855,24.6027,24.551,24.5596,16431.0
2016-07-25 14:30:00,28.53,28.55,28.53,28.55,9622.0,24.551,24.5683,24.551,24.5683,9622.0
2016-07-25 15:00:00,28.54,28.56,28.52,28.56,37351.0,24.5596,24.5769,24.5424,24.5769,37351.0
2016-07-25 15:30:00,28.55,28.61,28.55,28.58,206410.0,24.5683,24.6199,24.5683,24.5941,206410.0
2016-07-26 09:30:00,28.53,28.71,28.48,28.69,28188.0,24.551,24.7059,24.508,24.6887,28188.0
2016-07-26 10:00:00,28.7,28.73,28.65,28.69,26348.0,24.6973,24.7231,24.6543,24.6887,26348.0
2016-07-26 10:30:00,28.7,28.7,28.44,28.45,67258.0,24.6973,24.6973,24.4736,24.4822,67258.0
2016-07-26 11:00:00,28.44,28.52,28.36,28.51,66619.0,24.4736,24.5424,24.4048,24.5338,66619.0
2016-07-26 11:30:00,28.51,28.51,28.44,28.45,42375.0,24.5338,24.5338,24.4736,24.4822,42375.0
2016-07-26 12:00:00,28.45,28.49,28.41,28.49,41179.0,24.4822,24.5166,24.4478,24.5166,41179.0
2016-07-26 12:30:00,28.49,28.49,28.44,28.46,28997.0,24.5166,24.5166,24.4736,24.4908,28997.0
2016-07-26 13:00:00,28.46,28.46,28.4,28.4,23706.0,24.4908,24.4908,24.4392,24.4392,23706.0
2016-07-26 13:30:00,28.4,28.44,28.36,28.37,43650.0,24.4392,24.4736,24.4048,24.4134,43650.0
2016-07-26 14:00:00,28.37,28.43,28.35,28.42,45129.0,24.4134,24.465,24.3961,24.4564,45129.0
2016-07-26 14:30:00,28.42,28.43,28.36,28.38,31762.0,24.4564,24.465,24.4048,24.422,31762.0
2016-07-26 15:00:00,28.38,28.42,28.37,28.39,50077.0,24.422,24.4564,24.4134,24.4306,50077.0
2016-07-26 15:30:00,28.38,28.42,28.38,28.4,137551.0,24.422,24.4564,24.422,24.4392,137551.0
2016-07-27 09:30:00,28.39,28.39,28.11,28.25,83932.0,24.4306,24.4306,24.1896,24.3101,83932.0
2016-07-27 10:00:00,28.26,28.28,28.19,28.25,33192.0,24.3187,24.3359,24.2585,24.3101,33192.0
2016-07-27 10:30:00,28.24,28.24,28.08,28.2,72602.0,24.3015,24.3015,24.1638,24.2671,72602.0
2016-07-27 11:00:00,28.2,28.28,28.17,28.28,58769.0,24.2671,24.3359,24.2412,24.3359,58769.0
2016-07-27 11:30:00,28.27,28.27,28.2,28.21,29721.0,24.3273,24.3273,24.2671,24.2757,29721.0
2016-07-27 12:00:00,28.2,28.2,28.1,28.14,34194.0,24.2671,24.2671,24.181,24.2154,34194.0
2016-07-27 12:30:00,28.14,28.18,28.13,28.13,18130.0,24.2154,24.2499,24.2068,24.2068,18130.0
2016-07-27 13:00:00,28.14,28.15,28.12,28.13,23755.0,24.2154,24.224,24.1982,24.2068,23755.0
2016-07-27 13:30:00,28.12,28.19,28.12,28.18,21420.0,24.1982,24.2585,24.1982,24.2499,21420.0
2016-07-27 14:00:00,28.18,28.2,28.08,28.17,84155.0,24.2499,24.2671,24.1638,24.2412,84155.0
2016-07-27 14:30:00,28.17,28.2,28.15,28.18,74161.0,24.2412,24.2671,24.224,24.2499,74161.0
2016-07-27 15:00:00,28.19,28.24,28.18,28.2,125108.0,24.2585,24.3015,24.2499,24.2671,125108.0
2016-07-27 15:30:00,28.2,28.25,28.17,28.25,332018.0,24.2671,24.3101,24.2412,24.3101,332018.0
2016-07-28 09:30:00,28.3,28.3,27.07,27.18,558630.0,24.3531,24.3531,23.2947,23.3893,558630.0
2016-07-28 10:00:00,27.18,27.52,27.17,27.51,297595.0,23.3893,23.6819,23.3807,23.6733,297595.0
2016-07-28 10:30:00,27.5,27.69,27.48,27.56,175372.0,23.6647,23.8282,23.6475,23.7163,175372.0
2016-07-28 11:00:00,27.56,27.74,27.46,27.67,143802.0,23.7163,23.8712,23.6303,23.811,143802.0
2016-07-28 11:30:00,27.66,27.8,27.65,27.75,93762.0,23.8024,23.9229,23.7938,23.8798,93762.0
2016-07-28 12:00:00,27.75,27.87,27.74,27.8,136999.0,23.8798,23.9831,23.8712,23.9229,136999.0
2016-07-28 12:30:00,27.79,27.86,27.79,27.82,43933.0,23.9142,23.9745,23.9142,23.9401,43933.0
2016-07-28 13:00:00,27.82,27.99,27.82,27.97,70307.0,23.9401,24.0864,23.9401,24.0691,70307.0
2016-07-28 13:30:00,27.97,27.98,27.83,27.88,70958.0,24.0691,24.0777,23.9487,23.9917,70958.0
2016-07-28 14:00:00,27.88,28.0,27.87,28.0,67869.0,23.9917,24.095,23.9831,24.095,67869.0
2016-07-28 14:30:00,27.99,28.05,27.93,28.01,90430.0,24.0864,24.138,24.0347,24.1036,90430.0
2016-07-28 15:00:00,28.0,28.02,27.98,27.98,89116.0,24.095,24.1122,24.0777,24.0777,89116.0
2016-07-28 15:30:00,27.98,28.0,27.93,27.96,359300.0,24.0777,24.095,24.0347,24.0605,359300.0
2016-07-29 09:30:00,27.89,27.95,27.73,27.86,46463.0,24.0003,24.0519,23.8626,23.9745,46463.0
2016-07-29 10:00:00,27.87,27.93,27.81,27.87,77902.0,23.9831,24.0347,23.9315,23.9831,77902.0
2016-07-29 10:30:00,27.87,28.03,27.87,28.02,58495.0,23.9831,24.1208,23.9831,24.1122,58495.0
2016-07-29 11:00:00,28.02,28.02,27.86,27.97,43907.0,24.1122,24.1122,23.9745,24.0691,43907.0
2016-07-29 11:30:00,27.96,28.01,27.93,27.96,33015.0,24.0605,24.1036,24.0347,24.0605,33015.0
2016-07-29 12:00:00,27.97,28.04,27.93,27.94,48439.0,24.0691,24.1294,24.0347,24.0433,48439.0
2016-07-29 12:30:00,27.94,28.04,27.94,27.97,41029.0,24.0433,24.1294,24.0433,24.0691,41029.0
2016-07-29 13:00:00,27.96,27.99,27.94,27.95,26919.0,24.0605,24.0864,24.0433,24.0519,26919.0
2016-07-29 13:30:00,27.95,27.95,27.91,27.92,28362.0,24.0519,24.0519,24.0175,24.0261,28362.0
2016-07-29 14:00:00,27.93,28.01,27.92,28.0,80636.0,24.0347,24.1036,24.0261,24.095,80636.0
2016-07-29 14:30:00,28.0,28.01,27.89,27.91,36664.0,24.095,24.1036,24.0003,24.0175,36664.0
2016-07-29 15:00:00,27.91,27.91,27.83,27.83,59875.0,24.0175,24.0175,23.9487,23.9487,59875.0
2016-07-29 15:30:00,27.84,27.84,27.72,27.72,307285.0,23.9573,23.9573,23.854,23.854,307285.0
2016-08-01 09:30:00,27.7,27.72,27.39,27.39,61261.0,23.8368,23.854,23.57,23.57,61261.0
2016-08-01 10:00:00,27.41,27.47,27.34,27.36,105426.0,23.5872,23.6389,23.527,23.5442,105426.0
2016-08-01 10:30:00,27.36,27.41,27.31,27.39,98667.0,23.5442,23.5872,23.5012,23.57,98667.0
2016-08-01 11:00:00,27.39,27.47,27.32,27.4,120312.0,23.57,23.6389,23.5098,23.5786,120312.0
2016-08-01 11:30:00,27.4,27.41,27.27,27.29,76429.0,23.5786,23.5872,23.4668,23.484,76429.0
2016-08-01 12:00:00,27.29,27.33,27.16,27.18,73237.0,23.484,23.5184,23.3721,23.3893,73237.0
2016-08-01 12:30:00,27.18,27.2,27.16,27.17,127570.0,23.3893,23.4065,23.3721,23.3807,127570.0
2016-08-01 13:00:00,27.17,27.2,27.13,27.17,135466.0,23.3807,23.4065,23.3463,23.3807,135466.0
2016-08-01 13:30:00,27.18,27.29,27.17,27.28,115135.0,23.3893,23.484,23.3807,23.4754,115135.0
2016-08-01 14:00:00,27.28,27.36,27.27,27.33,107444.0,23.4754,23.5442,23.4668,23.5184,107444.0
2016-08-01 14:30:00,27.33,27.36,27.29,27.3,78230.0,23.5184,23.5442,23.484,23.4926,78230.0
2016-08-01 15:00:00,27.3,27.31,27.23,27.25,83366.0,23.4926,23.5012,23.4323,23.4496,83366.0
2016-08-01 15:30:00,27.25,27.25,27.15,27.16,298716.0,23.4496,23.4496,23.3635,23.3721,298716.0
2016-08-02 09:30:00,27.08,27.15,26.9,26.94,69398.0,23.3033,23.3635,23.1484,23.1828,69398.0
2016-08-02 10:00:00,26.94,26.97,26.9,26.92,90267.0,23.1828,23.2086,23.1484,23.1656,90267.0
2016-08-02 10:30:00,26.91,26.91,26.82,26.85,88428.0,23.157,23.157,23.0795,23.1053,88428.0
2016-08-02 11:00:00,26.85,26.95,26.84,26.92,77765.0,23.1053,23.1914,23.0967,23.1656,77765.0
2016-08-02 11:30:00,26.91,26.92,26.85,26.85,44210.0,23.157,23.1656,23.1053,23.1053,44210.0
2016-08-02 12:00:00,26.85,26.87,26.81,26.81,32587.0,23.1053,23.1226,23.0709,23.0709,32587.0
2016-08-02 12:30:00,26.81,26.83,26.78,26.78,26969.0,23.0709,23.0881,23.0451,23.0451,26969.0
2016-08-02 13:00:00,26.79,26.8,26.74,26.75,30835.0,23.0537,23.0623,23.0107,23.0193,30835.0
2016-08-02 13:30:00,26.75,26.76,26.68,26.69,39410.0,23.0193,23.0279,22.9591,22.9677,39410.0
2016-08-02 14:00:00,26.69,26.75,26.68,26.75,50545.0,22.9677,23.0193,22.9591,23.0193,50545.0
2016-08-02 14:30:00,26.75,26.85,26.74,26.84,70964.0,23.0193,23.1053,23.0107,23.0967,70964.0
2016-08-02 15:00:00,26.84,26.91,26.84,26.9,80933.0,23.0967,23.157,23.0967,23.1484,80933.0
2016-08-02 15:30:00,26.89,26.92,26.85,26.86,152364.0,23.1398,23.1656,23.1053,23.1139,152364.0
2016-08-03 09:30:00,26.81,26.87,26.68,26.84,46163.0,23.0709,23.1226,22.9591,23.0967,46163.0
2016-08-03 10:00:00,26.84,26.95,26.82,26.91,39892.0,23.0967,23.1914,23.0795,23.157,39892.0
2016-08-03 10:30:00,26.91,26.92,26.83,26.84,44833.0,23.157,23.1656,23.0881,23.0967,44833.0
2016-08-03 11:00:00,26.84,26.88,26.79,26.88,25165.0,23.0967,23.1312,23.0537,23.1312,25165.0
2016-08-03 11:30:00,26.89,26.89,26.81,26.86,19097.0,23.1398,23.1398,23.0709,23.1139,19097.0
2016-08-03 12:00:00,26.86,26.93,26.85,26.88,35751.0,23.1139,23.1742,23.1053,23.1312,35751.0
2016-08-03 12:30:00,26.88,26.91,26.84,26.84,21760.0,23.1312,23.157,23.0967,23.0967,21760.0
2016-08-03 13:00:00,26.85,26.9,26.85,26.89,11713.0,23.1053,23.1484,23.1053,23.1398,11713.0
2016-08-03 13:30:00,26.89,26.9,26.87,26.89,19390.0,23.1398,23.1484,23.1226,23.1398,19390.0
2016-08-03 14:00:00,26.88,26.91,26.86,26.87,24539.0,23.1312,23.157,23.1139,23.1226,24539.0
2016-08-03 14:30:00,26.87,26.88,26.81,26.84,25120.0,23.1226,23.1312,23.0709,23.0967,25120.0
2016-08-03 15:00:00,26.84,26.84,26.81,26.84,31181.0,23.0967,23.0967,23.0709,23.0967,31181.0
2016-08-03 15:30:00,26.84,26.85,26.82,26.83,86763.0,23.0967,23.1053,23.0795,23.0881,86763.0
2016-08-04 09:30:00,26.8,26.99,26.8,26.88,71767.0,23.0623,23.2258,23.0623,23.1312,71767.0
2016-08-04 10:00:00,26.88,26.95,26.85,26.92,30325.0,23.1312,23.1914,23.1053,23.1656,30325.0
2016-08-04 10:30:00,26.92,26.97,26.89,26.94,28038.0,23.1656,23.2086,23.1398,23.1828,28038.0
2016-08-04 11:00:00,26.93,26.94,26.84,26.85,28108.0,23.1742,23.1828,23.0967,23.1053,28108.0
2016-08-04 11:30:00,26.86,26.86,26.78,26.83,20594.0,23.1139,23.1139,23.0451,23.0881,20594.0
2016-08-04 12:00:00,26.83,26.89,26.8,26.86,55012.0,23.0881,23.1398,23.0623,23.1139,55012.0
2016-08-04 12:30:00,26.87,26.87,26.77,26.77,16192.0,23.1226,23.1226,23.0365,23.0365,16192.0
2016-08-04 13:00:00,26.77,26.85,26.77,26.82,39285.0,23.0365,23.1053,23.0365,23.0795,39285.0
2016-08-04 13:30:00,26.82,26.82,26.79,26.8,22635.0,23.0795,23.0795,23.0537,23.0623,22635.0
2016-08-04 14:00:00,26.8,26.81,26.76,26.76,34875.0,23.0623,23.0709,23.0279,23.0279,34875.0
2016-08-04 14:30:00,26.76,26.78,26.74,26.75,39308.0,23.0279,23.0451,23.0107,23.0193,39308.0
2016-08-04 15:00:00,26.75,26.76,26.7,26.7,57474.0,23.0193,23.0279,22.9763,22.9763,57474.0
2016-08-04 15:30:00,26.71,26.72,26.67,26.67,149352.0,22.9849,22.9935,22.9504,22.9504,149352.0
2016-08-05 09:30:00,26.83,26.9,26.73,26.84,55268.0,23.0881,23.1484,23.0021,23.0967,55268.0
2016-08-05 10:00:00,26.84,27.13,26.81,27.1,126370.0,23.0967,23.3463,23.0709,23.3205,126370.0
2016-08-05 10:30:00,27.11,27.13,27.02,27.13,68180.0,23.3291,23.3463,23.2516,23.3463,68180.0
2016-08-05 11:00:00,27.13,27.18,27.09,27.15,55057.0,23.3463,23.3893,23.3119,23.3635,55057.0
2016-08-05 11:30:00,27.15,27.21,27.13,27.15,53309.0,23.3635,23.4151,23.3463,23.3635,53309.0
2016-08-05 12:00:00,27.15,27.15,27.09,27.14,43285.0,23.3635,23.3635,23.3119,23.3549,43285.0
2016-08-05 12:30:00,27.14,27.15,27.07,27.08,25471.0,23.3549,23.3635,23.2947,23.3033,25471.0
2016-08-05 13:00:00,27.07,27.12,27.07,27.08,21696.0,23.2947,23.3377,23.2947,23.3033,21696.0
2016-08-05 13:30:00,27.08,27.12,27.07,27.07,24462.0,23.3033,23.3377,23.2947,23.2947,24462.0
2016-08-05 14:00:00,27.07,27.1,27.01,27.01,20262.0,23.2947,23.3205,23.243,23.243,20262.0
2016-08-05 14:30:00,27.02,27.05,27.01,27.02,27493.0,23.2516,23.2775,23.243,23.2516,27493.0
2016-08-05 15:00:00,27.03,27.06,26.99,26.99,44595.0,23.2602,23.2861,23.2258,23.2258,44595.0
2016-08-05 15:30:00,26.99,27.02,26.95,26.96,145279.0,23.2258,23.2516,23.1914,23.2,145279.0
2016-08-08 09:30:00,26.99,27.13,26.83,27.06,120232.0,23.2258,23.3463,23.0881,23.2861,120232.0
2016-08-08 10:00:00,27.05,27.06,26.97,27.04,245536.0,23.2775,23.2861,23.2086,23.2688,245536.0
2016-08-08 10:30:00,27.04,27.14,27.04,27.08,45446.0,23.2688,23.3549,23.2688,23.3033,45446.0
2016-08-08 11:00:00,27.09,27.17,27.08,27.1,47970.0,23.3119,23.3807,23.3033,23.3205,47970.0
2016-08-08 11:30:00,27.11,27.21,27.1,27.2,47394.0,23.3291,23.4151,23.3205,23.4065,47394.0
2016-08-08 12:00:00,27.21,27.24,27.21,27.24,33172.0,23.4151,23.441,23.4151,23.441,33172.0
2016-08-08 12:30:00,27.24,27.24,27.2,27.21,38860.0,23.441,23.441,23.4065,23.4151,38860.0
2016-08-08 13:00:00,27.2,27.22,27.14,27.14,40873.0,23.4065,23.4237,23.3549,23.3549,40873.0
2016-08-08 13:30:00,27.13,27.14,27.05,27.1,30921.0,23.3463,23.3549,23.2775,23.3205,30921.0
2016-08-08 14:00:00,27.1,27.1,27.0,27.05,76170.0,23.3205,23.3205,23.2344,23.2775,76170.0
2016-08-08 14:30:00,27.05,27.09,26.99,27.0,128620.0,23.2775,23.3119,23.2258,23.2344,128620.0
2016-08-08 15:00:00,27.01,27.06,26.97,27.01,428919.0,23.243,23.2861,23.2086,23.243,428919.0
2016-08-08 15:30:00,27.02,27.07,27.0,27.06,239936.0,23.2516,23.2947,23.2344,23.2861,239936.0
2016-08-09 09:30:00,27.06,27.19,27.02,27.08,113227.0,23.2861,23.3979,23.2516,23.3033,113227.0
2016-08-09 10:00:00,27.08,27.1,27.05,27.06,54565.0,23.3033,23.3205,23.2775,23.2861,54565.0
2016-08-09 10:30:00,27.06,27.12,27.03,27.03,147274.0,23.2861,23.3377,23.2602,23.2602,147274.0
2016-08-09 11:00:00,27.03,27.04,26.98,26.98,215572.0,23.2602,23.2688,23.2172,23.2172,215572.0
2016-08-09 11:30:00,26.97,27.0,26.95,26.98,41668.0,23.2086,23.2344,23.1914,23.2172,41668.0
2016-08-09 12:00:00,26.97,26.98,26.92,26.92,20051.0,23.2086,23.2172,23.1656,23.1656,20051.0
2016-08-09 12:30:00,26.92,26.93,26.89,26.9,25397.0,23.1656,23.1742,23.1398,23.1484,25397.0
2016-08-09 13:00:00,26.9,26.97,26.89,26.97,62004.0,23.1484,23.2086,23.1398,23.2086,62004.0
2016-08-09 13:30:00,26.97,27.02,26.97,26.99,64432.0,23.2086,23.2516,23.2086,23.2258,64432.0
2016-08-09 14:00:00,27.0,27.0,26.92,26.92,16299.0,23.2344,23.2344,23.1656,23.1656,16299.0
2016-08-09 14:30:00,26.92,26.96,26.9,26.96,23543.0,23.1656,23.2,23.1484,23.2,23543.0
2016-08-09 15:00:00,26.96,26.96,26.92,26.93,27990.0,23.2,23.2,23.1656,23.1742,27990.0
2016-08-09 15:30:00,26.92,26.94,26.89,26.89,126553.0,23.1656,23.1828,23.1398,23.1398,126553.0
2016-08-10 09:30:00,26.94,26.94,26.76,26.77,36581.0,23.1828,23.1828,23.0279,23.0365,36581.0
2016-08-10 10:00:00,26.78,26.84,26.78,26.83,64448.0,23.0451,23.0967,23.0451,23.0881,64448.0
2016-08-10 10:30:00,26.81,26.84,26.78,26.78,17832.0,23.0709,23.0967,23.0451,23.0451,17832.0
2016-08-10 11:00:00,26.79,26.82,26.71,26.71,58128.0,23.0537,23.0795,22.9849,22.9849,58128.0
2016-08-10 11:30:00,26.72,26.72,26.67,26.68,37728.0,22.9935,22.9935,22.9504,22.9591,37728.0
2016-08-10 12:00:00,26.68,26.71,26.67,26.7,28507.0,22.9591,22.9849,22.9504,22.9763,28507.0
2016-08-10 12:30:00,26.7,26.7,26.68,26.7,13737.0,22.9763,22.9763,22.9591,22.9763,13737.0
2016-08-10 13:00:00,26.69,26.7,26.63,26.66,37261.0,22.9677,22.9763,22.916,22.9418,37261.0
2016-08-10 13:30:00,26.66,26.66,26.59,26.61,76950.0,22.9418,22.9418,22.8816,22.8988,76950.0
2016-08-10 14:00:00,26.61,26.65,26.6,26.63,36654.0,22.8988,22.9332,22.8902,22.916,36654.0
2016-08-10 14:30:00,26.63,26.63,26.59,26.6,48207.0,22.916,22.916,22.8816,22.8902,48207.0
2016-08-10 15:00:00,26.59,26.66,26.56,26.66,56515.0,22.8816,22.9418,22.8558,22.9418,56515.0
2016-08-10 15:30:00,26.66,26.66,26.63,26.64,104518.0,22.9418,22.9418,22.916,22.9246,104518.0
2016-08-11 09:30:00,26.77,26.95,26.73,26.73,49867.0,23.0365,23.1914,23.0021,23.0021,49867.0
2016-08-11 10:00:00,26.73,26.78,26.7,26.77,43117.0,23.0021,23.0451,22.9763,23.0365,43117.0
2016-08-11 10:30:00,26.77,26.91,26.76,26.88,97804.0,23.0365,23.157,23.0279,23.1312,97804.0
2016-08-11 11:00:00,26.88,27.0,26.87,27.0,96508.0,23.1312,23.2344,23.1226,23.2344,96508.0
2016-08-11 11:30:00,27.0,27.01,26.96,27.0,145855.0,23.2344,23.243,23.2,23.2344,145855.0
2016-08-11 12:00:00,27.0,27.0,26.96,26.98,59827.0,23.2344,23.2344,23.2,23.2172,59827.0
2016-08-11 12:30:00,26.97,27.0,26.97,26.99,17421.0,23.2086,23.2344,23.2086,23.2258,17421.0
2016-08-11 13:00:00,26.98,27.0,26.97,26.98,80869.0,23.2172,23.2344,23.2086,23.2172,80869.0
2016-08-11 13:30:00,26.98,27.02,26.97,26.98,78784.0,23.2172,23.2516,23.2086,23.2172,78784.0
2016-08-11 14:00:00,26.98,26.99,26.97,26.99,27280.0,23.2172,23.2258,23.2086,23.2258,27280.0
2016-08-11 14:30:00,26.99,26.99,26.91,26.93,38480.0,23.2258,23.2258,23.157,23.1742,38480.0
2016-08-11 15:00:00,26.92,26.95,26.89,26.89,38361.0,23.1656,23.1914,23.1398,23.1398,38361.0
2016-08-11 15:30:00,26.89,26.96,26.89,26.9,155326.0,23.1398,23.2,23.1398,23.1484,155326.0
2016-08-12 09:30:00,26.89,27.12,26.89,27.12,88190.0,23.1398,23.3377,23.1398,23.3377,88190.0
2016-08-12 10:00:00,27.12,27.21,27.1,27.21,113949.0,23.3377,23.4151,23.3205,23.4151,113949.0
2016-08-12 10:30:00,27.21,27.49,27.2,27.47,143077.0,23.4151,23.6561,23.4065,23.6389,143077.0
2016-08-12 11:00:00,27.48,27.5,27.37,27.48,102871.0,23.6475,23.6647,23.5528,23.6475,102871.0
2016-08-12 11:30:00,27.47,27.53,27.4,27.42,118357.0,23.6389,23.6905,23.5786,23.5958,118357.0
2016-08-12 12:00:00,27.42,27.43,27.35,27.36,85431.0,23.5958,23.6045,23.5356,23.5442,85431.0
2016-08-12 12:30:00,27.36,27.36,27.28,27.31,53826.0,23.5442,23.5442,23.4754,23.5012,53826.0
2016-08-12 13:00:00,27.31,27.32,27.27,27.31,48858.0,23.5012,23.5098,23.4668,23.5012,48858.0
2016-08-12 13:30:00,27.32,27.33,27.27,27.27,56699.0,23.5098,23.5184,23.4668,23.4668,56699.0
2016-08-12 14:00:00,27.28,27.35,27.27,27.35,56565.0,23.4754,23.5356,23.4668,23.5356,56565.0
2016-08-12 14:30:00,27.35,27.37,27.33,27.37,48028.0,23.5356,23.5528,23.5184,23.5528,48028.0
2016-08-12 15:00:00,27.37,27.39,27.34,27.38,95018.0,23.5528,23.57,23.527,23.5614,95018.0
2016-08-12 15:30:00,27.38,27.41,27.37,27.38,177576.0,23.5614,23.5872,23.5528,23.5614,177576.0
2016-08-15 09:30:00,27.43,27.71,27.43,27.54,122458.0,23.6045,23.8454,23.6045,23.6991,122458.0
2016-08-15 10:00:00,27.54,27.62,27.54,27.59,58766.0,23.6991,23.768,23.6991,23.7421,58766.0
2016-08-15 10:30:00,27.6,27.65,27.59,27.64,54368.0,23.7507,23.7938,23.7421,23.7852,54368.0
2016-08-15 11:00:00,27.64,27.68,27.63,27.64,69895.0,23.7852,23.8196,23.7766,23.7852,69895.0
2016-08-15 11:30:00,27.64,27.65,27.62,27.64,61873.0,23.7852,23.7938,23.768,23.7852,61873.0
2016-08-15 12:00:00,27.64,27.65,27.53,27.53,68508.0,23.7852,23.7938,23.6905,23.6905,68508.0
2016-08-15 12:30:00,27.54,27.54,27.49,27.5,35018.0,23.6991,23.6991,23.6561,23.6647,35018.0
2016-08-15 13:00:00,27.5,27.5,27.43,27.45,29124.0,23.6647,23.6647,23.6045,23.6217,29124.0
2016-08-15 13:30:00,27.46,27.47,27.43,27.44,35896.0,23.6303,23.6389,23.6045,23.6131,35896.0
2016-08-15 14:00:00,27.44,27.47,27.38,27.38,37721.0,23.6131,23.6389,23.5614,23.5614,37721.0
2016-08-15 14:30:00,27.39,27.43,27.37,27.37,37896.0,23.57,23.6045,23.5528,23.5528,37896.0
2016-08-15 15:00:00,27.38,27.44,27.37,27.41,60908.0,23.5614,23.6131,23.5528,23.5872,60908.0
2016-08-15 15:30:00,27.41,27.42,27.38,27.41,155061.0,23.5872,23.5958,23.5614,23.5872,155061.0
2016-08-16 09:30:00,27.33,27.33,27.18,27.26,35235.0,23.5184,23.5184,23.3893,23.4582,35235.0
2016-08-16 10:00:00,27.26,27.29,27.22,27.23,50816.0,23.4582,23.484,23.4237,23.4323,50816.0
2016-08-16 10:30:00,27.22,27.28,27.21,27.24,41442.0,23.4237,23.4754,23.4151,23.441,41442.0
2016-08-16 11:00:00,27.25,27.29,27.21,27.21,34219.0,23.4496,23.484,23.4151,23.4151,34219.0
2016-08-16 11:30:00,27.2,27.2,27.09,27.12,34363.0,23.4065,23.4065,23.3119,23.3377,34363.0
2016-08-16 12:00:00,27.12,27.13,27.08,27.08,19748.0,23.3377,23.3463,23.3033,23.3033,19748.0
2016-08-16 12:30:00,27.08,27.09,27.04,27.07,22177.0,23.3033,23.3119,23.2688,23.2947,22177.0
2016-08-16 13:00:00,27.08,27.09,27.02,27.02,32408.0,23.3033,23.3119,23.2516,23.2516,32408.0
2016-08-16 13:30:00,27.03,27.04,27.01,27.03,22378.0,23.2602,23.2688,23.243,23.2602,22378.0
2016-08-16 14:00:00,27.02,27.03,26.99,26.99,30445.0,23.2516,23.2602,23.2258,23.2258,30445.0
2016-08-16 14:30:00,27.0,27.0,26.98,26.99,25537.0,23.2344,23.2344,23.2172,23.2258,25537.0
2016-08-16 15:00:00,26.99,27.02,26.99,27.02,39449.0,23.2258,23.2516,23.2258,23.2516,39449.0
2016-08-16 15:30:00,27.02,27.03,26.96,26.98,140290.0,23.2516,23.2602,23.2,23.2172,140290.0
2016-08-17 09:30:00,26.95,26.98,26.81,26.81,16796.0,23.1914,23.2172,23.0709,23.0709,16796.0
2016-08-17 10:00:00,26.8,26.8,26.72,26.75,96834.0,23.0623,23.0623,22.9935,23.0193,96834.0
2016-08-17 10:30:00,26.75,26.79,26.72,26.75,31871.0,23.0193,23.0537,22.9935,23.0193,31871.0
2016-08-17 11:00:00,26.75,26.75,26.71,26.71,27815.0,23.0193,23.0193,22.9849,22.9849,27815.0
2016-08-17 11:30:00,26.71,26.72,26.68,26.69,20873.0,22.9849,22.9935,22.9591,22.9677,20873.0
2016-08-17 12:00:00,26.69,26.76,26.68,26.76,14657.0,22.9677,23.0279,22.9591,23.0279,14657.0
2016-08-17 12:30:00,26.76,26.84,26.74,26.79,32688.0,23.0279,23.0967,23.0107,23.0537,32688.0
2016-08-17 13:00:00,26.78,26.79,26.75,26.75,18527.0,23.0451,23.0537,23.0193,23.0193,18527.0
2016-08-17 13:30:00,26.76,26.79,26.72,26.73,25301.0,23.0279,23.0537,22.9935,23.0021,25301.0
2016-08-17 14:00:00,26.72,26.79,26.66,26.74,44314.0,22.9935,23.0537,22.9418,23.0107,44314.0
2016-08-17 14:30:00,26.74,26.74,26.68,26.71,33625.0,23.0107,23.0107,22.9591,22.9849,33625.0
2016-08-17 15:00:00,26.71,26.71,26.68,26.7,91614.0,22.9849,22.9849,22.9591,22.9763,91614.0
2016-08-17 15:30:00,26.7,26.72,26.66,26.68,246563.0,22.9763,22.9935,22.9418,22.9591,246563.0
2016-08-18 09:30:00,26.68,26.96,26.68,26.96,116770.0,22.9591,23.2,22.9591,23.2,116770.0
2016-08-18 10:00:00,26.95,27.03,26.95,26.99,61521.0,23.1914,23.2602,23.1914,23.2258,61521.0
2016-08-18 10:30:00,26.99,27.02,26.96,27.01,56097.0,23.2258,23.2516,23.2,23.243,56097.0
2016-08-18 11:00:00,27.01,27.01,26.94,26.96,42646.0,23.243,23.243,23.1828,23.2,42646.0
2016-08-18 11:30:00,26.96,26.96,26.89,26.89,30064.0,23.2,23.2,23.1398,23.1398,30064.0
2016-08-18 12:00:00,26.89,26.89,26.84,26.87,37404.0,23.1398,23.1398,23.0967,23.1226,37404.0
2016-08-18 12:30:00,26.86,26.86,26.79,26.8,32939.0,23.1139,23.1139,23.0537,23.0623,32939.0
2016-08-18 13:00:00,26.8,26.81,26.79,26.8,28249.0,23.0623,23.0709,23.0537,23.0623,28249.0
2016-08-18 13:30:00,26.8,26.81,26.77,26.78,27177.0,23.0623,23.0709,23.0365,23.0451,27177.0
2016-08-18 14:00:00,26.78,26.78,26.73,26.74,24828.0,23.0451,23.0451,23.0021,23.0107,24828.0
2016-08-18 14:30:00,26.74,26.81,26.73,26.8,95317.0,23.0107,23.0709,23.0021,23.0623,95317.0
2016-08-18 15:00:00,26.8,26.82,26.79,26.82,28642.0,23.0623,23.0795,23.0537,23.0795,28642.0
2016-08-18 15:30:00,26.82,26.83,26.77,26.83,199820.0,23.0795,23.0881,23.0365,23.0881,199820.0
2016-08-19 09:30:00,26.71,26.86,26.64,26.8,50403.0,22.9849,23.1139,22.9246,23.0623,50403.0
2016-08-19 10:00:00,26.8,26.85,26.79,26.83,78896.0,23.0623,23.1053,23.0537,23.0881,78896.0
2016-08-19 10:30:00,26.83,26.83,26.79,26.8,64404.0,23.0881,23.0881,23.0537,23.0623,64404.0
2016-08-19 11:00:00,26.8,26.83,26.77,26.8,31517.0,23.0623,23.0881,23.0365,23.0623,31517.0
2016-08-19 11:30:00,26.8,26.81,26.76,26.79,101859.0,23.0623,23.0709,23.0279,23.0537,101859.0
2016-08-19 12:00:00,26.79,26.8,26.78,26.8,89792.0,23.0537,23.0623,23.0451,23.0623,89792.0
2016-08-19 12:30:00,26.8,26.85,26.79,26.85,39636.0,23.0623,23.1053,23.0537,23.1053,39636.0
2016-08-19 13:00:00,26.84,26.86,26.83,26.84,28498.0,23.0967,23.1139,23.0881,23.0967,28498.0
2016-08-19 13:30:00,26.85,26.88,26.84,26.86,42698.0,23.1053,23.1312,23.0967,23.1139,42698.0
2016-08-19 14:00:00,26.86,26.86,26.84,26.86,40827.0,23.1139,23.1139,23.0967,23.1139,40827.0
2016-08-19 14:30:00,26.86,26.87,26.85,26.87,38645.0,23.1139,23.1226,23.1053,23.1226,38645.0
2016-08-19 15:00:00,26.87,26.92,26.86,26.91,54774.0,23.1226,23.1656,23.1139,23.157,54774.0
2016-08-19 15:30:00,26.91,26.91,26.88,26.89,114479.0,23.157,23.157,23.1312,23.1398,114479.0
2016-08-22 09:30:00,26.86,26.92,26.75,26.82,45446.0,23.1139,23.1656,23.0193,23.0795,45446.0
2016-08-22 10:00:00,26.82,26.83,26.76,26.81,149126.0,23.0795,23.0881,23.0279,23.0709,149126.0
2016-08-22 10:30:00,26.81,26.83,26.8,26.81,82345.0,23.0709,23.0881,23.0623,23.0709,82345.0
2016-08-22 11:00:00,26.81,26.92,26.81,26.87,53144.0,23.0709,23.1656,23.0709,23.1226,53144.0
2016-08-22 11:30:00,26.86,26.89,26.85,26.89,16901.0,23.1139,23.1398,23.1053,23.1398,16901.0
2016-08-22 12:00:00,26.89,26.93,26.84,26.92,20649.0,23.1398,23.1742,23.0967,23.1656,20649.0
2016-08-22 12:30:00,26.91,26.92,26.89,26.91,16226.0,23.157,23.1656,23.1398,23.157,16226.0
2016-08-22 13:00:00,26.92,26.92,26.85,26.89,18027.0,23.1656,23.1656,23.1053,23.1398,18027.0
2016-08-22 13:30:00,26.88,26.93,26.86,26.93,16459.0,23.1312,23.1742,23.1139,23.1742,16459.0
2016-08-22 14:00:00,26.93,26.96,26.9,26.9,18811.0,23.1742,23.2,23.1484,23.1484,18811.0
2016-08-22 14:30:00,26.9,26.91,26.85,26.85,26869.0,23.1484,23.157,23.1053,23.1053,26869.0
2016-08-22 15:00:00,26.85,26.87,26.84,26.85,61603.0,23.1053,23.1226,23.0967,23.1053,61603.0
2016-08-22 15:30:00,26.86,26.87,26.84,26.87,191304.0,23.1139,23.1226,23.0967,23.1226,191304.0
2016-08-23 09:30:00,27.02,27.05,26.95,26.96,66972.0,23.2516,23.2775,23.1914,23.2,66972.0
2016-08-23 10:00:00,26.97,27.02,26.95,27.0,50520.0,23.2086,23.2516,23.1914,23.2344,50520.0
2016-08-23 10:30:00,27.0,27.0,26.94,26.98,72517.0,23.2344,23.2344,23.1828,23.2172,72517.0
2016-08-23 11:00:00,26.98,26.98,26.94,26.95,61530.0,23.2172,23.2172,23.1828,23.1914,61530.0
2016-08-23 11:30:00,26.95,26.95,26.89,26.93,56252.0,23.1914,23.1914,23.1398,23.1742,56252.0
2016-08-23 12:00:00,26.93,26.96,26.92,26.95,35951.0,23.1742,23.2,23.1656,23.1914,35951.0
2016-08-23 12:30:00,26.95,26.99,26.94,26.95,18372.0,23.1914,23.2258,23.1828,23.1914,18372.0
2016-08-23 13:00:00,26.94,26.99,26.94,26.98,12204.0,23.1828,23.2258,23.1828,23.2172,12204.0
2016-08-23 13:30:00,26.98,27.03,26.98,27.03,25608.0,23.2172,23.2602,23.2172,23.2602,25608.0
2016-08-23 14:00:00,27.03,27.08,27.02,27.08,31487.0,23.2602,23.3033,23.2516,23.3033,31487.0
2016-08-23 14:30:00,27.07,27.08,27.06,27.08,16038.0,23.2947,23.3033,23.2861,23.3033,16038.0
2016-08-23 15:00:00,27.08,27.08,27.06,27.06,30532.0,23.3033,23.3033,23.2861,23.2861,30532.0
2016-08-23 15:30:00,27.07,27.08,27.06,27.06,77086.0,23.2947,23.3033,23.2861,23.2861,77086.0
2016-08-24 09:30:00,27.09,27.14,26.94,27.09,51684.0,23.3119,23.3549,23.1828,23.3119,51684.0
2016-08-24 10:00:00,27.09,27.11,26.97,26.98,30200.0,23.3119,23.3291,23.2086,23.2172,30200.0
2016-08-24 10:30:00,26.97,27.01,26.95,26.98,44568.0,23.2086,23.243,23.1914,23.2172,44568.0
2016-08-24 11:00:00,26.98,26.99,26.84,26.85,61942.0,23.2172,23.2258,23.0967,23.1053,61942.0
2016-08-24 11:30:00,26.86,26.86,26.77,26.77,30735.0,23.1139,23.1139,23.0365,23.0365,30735.0
2016-08-24 12:00:00,26.78,26.84,26.77,26.82,30339.0,23.0451,23.0967,23.0365,23.0795,30339.0
2016-08-24 12:30:00,26.83,26.84,26.77,26.77,46694.0,23.0881,23.0967,23.0365,23.0365,46694.0
2016-08-24 13:00:00,26.78,26.79,26.75,26.75,24877.0,23.0451,23.0537,23.0193,23.0193,24877.0
2016-08-24 13:30:00,26.76,26.76,26.72,26.72,33351.0,23.0279,23.0279,22.9935,22.9935,33351.0
2016-08-24 14:00:00,26.72,26.73,26.65,26.65,38541.0,22.9935,23.0021,22.9332,22.9332,38541.0
2016-08-24 14:30:00,26.66,26.66,26.62,26.63,25783.0,22.9418,22.9418,22.9074,22.916,25783.0
2016-08-24 15:00:00,26.63,26.64,26.58,26.62,54503.0,22.916,22.9246,22.873,22.9074,54503.0
2016-08-24 15:30:00,26.62,26.62,26.55,26.61,149602.0,22.9074,22.9074,22.8472,22.8988,149602.0
2016-08-25 09:30:00,26.58,26.69,26.58,26.69,47219.0,22.873,22.9677,22.873,22.9677,47219.0
2016-08-25 10:00:00,26.69,26.77,26.68,26.75,70104.0,22.9677,23.0365,22.9591,23.0193,70104.0
2016-08-25 10:30:00,26.74,26.78,26.72,26.74,28731.0,23.0107,23.0451,22.9935,23.0107,28731.0
2016-08-25 11:00:00,26.75,26.83,26.74,26.79,35017.0,23.0193,23.0881,23.0107,23.0537,35017.0
2016-08-25 11:30:00,26.79,26.83,26.78,26.82,34082.0,23.0537,23.0881,23.0451,23.0795,34082.0
2016-08-25 12:00:00,26.81,26.82,26.73,26.74,34582.0,23.0709,23.0795,23.0021,23.0107,34582.0
2016-08-25 12:30:00,26.74,26.78,26.73,26.78,16801.0,23.0107,23.0451,23.0021,23.0451,16801.0
2016-08-25 13:00:00,26.78,26.78,26.74,26.75,20077.0,23.0451,23.0451,23.0107,23.0193,20077.0
2016-08-25 13:30:00,26.75,26.77,26.69,26.75,20213.0,23.0193,23.0365,22.9677,23.0193,20213.0
2016-08-25 14:00:00,26.75,26.76,26.71,26.72,19539.0,23.0193,23.0279,22.9849,22.9935,19539.0
2016-08-25 14:30:00,26.72,26.75,26.68,26.68,32252.0,22.9935,23.0193,22.9591,22.9591,32252.0
2016-08-25 15:00:00,26.69,26.7,26.65,26.7,20976.0,22.9677,22.9763,22.9332,22.9763,20976.0
2016-08-25 15:30:00,26.7,26.7,26.65,26.7,126510.0,22.9763,22.9763,22.9332,22.9763,126510.0
2016-08-26 09:30:00,26.78,26.92,26.75,26.86,49930.0,23.0451,23.1656,23.0193,23.1139,49930.0
2016-08-26 10:00:00,26.86,26.97,26.77,26.95,62625.0,23.1139,23.2086,23.0365,23.1914,62625.0
2016-08-26 10:30:00,26.95,26.95,26.81,26.85,25585.0,23.1914,23.1914,23.0709,23.1053,25585.0
2016-08-26 11:00:00,26.85,26.86,26.76,26.77,38794.0,23.1053,23.1139,23.0279,23.0365,38794.0
2016-08-26 11:30:00,26.77,26.77,26.64,26.66,33567.0,23.0365,23.0365,22.9246,22.9418,33567.0
2016-08-26 12:00:00,26.66,26.66,26.56,26.59,30549.0,22.9418,22.9418,22.8558,22.8816,30549.0
2016-08-26 12:30:00,26.59,26.66,26.56,26.64,33920.0,22.8816,22.9418,22.8558,22.9246,33920.0
2016-08-26 13:00:00,26.64,26.67,26.59,26.62,17970.0,22.9246,22.9504,22.8816,22.9074,17970.0
2016-08-26 13:30:00,26.63,26.65,26.51,26.54,24874.0,22.916,22.9332,22.8128,22.8386,24874.0
2016-08-26 14:00:00,26.54,26.54,26.5,26.5,58606.0,22.8386,22.8386,22.8042,22.8042,58606.0
2016-08-26 14:30:00,26.51,26.59,26.5,26.59,21688.0,22.8128,22.8816,22.8042,22.8816,21688.0
2016-08-26 15:00:00,26.59,26.66,26.56,26.65,50991.0,22.8816,22.9418,22.8558,22.9332,50991.0
2016-08-26 15:30:00,26.64,26.71,26.64,26.7,138642.0,22.9246,22.9849,22.9246,22.9763,138642.0
2016-08-29 09:30:00,26.68,26.84,26.64,26.81,25159.0,22.9591,23.0967,22.9246,23.0709,25159.0
2016-08-29 10:00:00,26.81,26.83,26.78,26.8,18380.0,23.0709,23.0881,23.0451,23.0623,18380.0
2016-08-29 10:30:00,26.8,26.83,26.7,26.7,50233.0,23.0623,23.0881,22.9763,22.9763,50233.0
2016-08-29 11:00:00,26.71,26.74,26.69,26.72,107998.0,22.9849,23.0107,22.9677,22.9935,107998.0
2016-08-29 11:30:00,26.72,26.76,26.7,26.71,71553.0,22.9935,23.0279,22.9763,22.9849,71553.0
2016-08-29 12:00:00,26.7,26.71,26.67,26.7,29368.0,22.9763,22.9849,22.9504,22.9763,29368.0
2016-08-29 12:30:00,26.69,26.71,26.69,26.69,14476.0,22.9677,22.9849,22.9677,22.9677,14476.0
2016-08-29 13:00:00,26.69,26.71,26.68,26.7,25711.0,22.9677,22.9849,22.9591,22.9763,25711.0
2016-08-29 13:30:00,26.7,26.71,26.69,26.7,22030.0,22.9763,22.9849,22.9677,22.9763,22030.0
2016-08-29 14:00:00,26.7,26.7,26.64,26.65,14444.0,22.9763,22.9763,22.9246,22.9332,14444.0
2016-08-29 14:30:00,26.65,26.66,26.61,26.61,41199.0,22.9332,22.9418,22.8988,22.8988,41199.0
2016-08-29 15:00:00,26.62,26.62,26.59,26.6,34776.0,22.9074,22.9074,22.8816,22.8902,34776.0
2016-08-29 15:30:00,26.59,26.62,26.59,26.62,120857.0,22.8816,22.9074,22.8816,22.9074,120857.0
2016-08-30 09:30:00,26.64,26.7,26.51,26.64,22932.0,22.9246,22.9763,22.8128,22.9246,22932.0
2016-08-30 10:00:00,26.63,26.64,26.5,26.5,71269.0,22.916,22.9246,22.8042,22.8042,71269.0
2016-08-30 10:30:00,26.51,26.57,26.49,26.55,93458.0,22.8128,22.8644,22.7956,22.8472,93458.0
2016-08-30 11:00:00,26.55,26.59,26.54,26.56,18216.0,22.8472,22.8816,22.8386,22.8558,18216.0
2016-08-30 11:30:00,26.56,26.61,26.56,26.6,40778.0,22.8558,22.8988,22.8558,22.8902,40778.0
2016-08-30 12:00:00,26.6,26.62,26.54,26.55,39982.0,22.8902,22.9074,22.8386,22.8472,39982.0
2016-08-30 12:30:00,26.54,26.56,26.53,26.54,9093.0,22.8386,22.8558,22.83,22.8386,9093.0
2016-08-30 13:00:00,26.54,26.55,26.53,26.53,14363.0,22.8386,22.8472,22.83,22.83,14363.0
2016-08-30 13:30:00,26.53,26.54,26.5,26.51,16570.0,22.83,22.8386,22.8042,22.8128,16570.0
2016-08-30 14:00:00,26.51,26.51,26.48,26.49,22742.0,22.8128,22.8128,22.7869,22.7956,22742.0
2016-08-30 14:30:00,26.5,26.5,26.47,26.47,19465.0,22.8042,22.8042,22.7783,22.7783,19465.0
2016-08-30 15:00:00,26.48,26.5,26.47,26.5,36037.0,22.7869,22.8042,22.7783,22.8042,36037.0
2016-08-30 15:30:00,26.5,26.51,26.49,26.49,113653.0,22.8042,22.8128,22.7956,22.7956,113653.0
2016-08-31 09:30:00,26.5,26.57,26.4,26.4,56809.0,22.8042,22.8644,22.7181,22.7181,56809.0
2016-08-31 10:00:00,26.41,26.51,26.41,26.48,40960.0,22.7267,22.8128,22.7267,22.7869,40960.0
2016-08-31 10:30:00,26.48,26.48,26.34,26.35,49399.0,22.7869,22.7869,22.6665,22.6751,49399.0
2016-08-31 11:00:00,26.35,26.37,26.34,26.36,34499.0,22.6751,22.6923,22.6665,22.6837,34499.0
2016-08-31 11:30:00,26.36,26.37,26.32,26.35,28247.0,22.6837,22.6923,22.6493,22.6751,28247.0
2016-08-31 12:00:00,26.35,26.35,26.27,26.27,21107.0,22.6751,22.6751,22.6062,22.6062,21107.0
2016-08-31 12:30:00,26.28,26.33,26.24,26.32,58138.0,22.6148,22.6579,22.5804,22.6493,58138.0
2016-08-31 13:00:00,26.32,26.38,26.32,26.37,28003.0,22.6493,22.7009,22.6493,22.6923,28003.0
2016-08-31 13:30:00,26.37,26.39,26.34,26.35,27720.0,22.6923,22.7095,22.6665,22.6751,27720.0
2016-08-31 14:00:00,26.35,26.42,26.35,26.39,40566.0,22.6751,22.7353,22.6751,22.7095,40566.0
2016-08-31 14:30:00,26.39,26.4,26.37,26.39,22542.0,22.7095,22.7181,22.6923,22.7095,22542.0
2016-08-31 15:00:00,26.39,26.44,26.38,26.41,75398.0,22.7095,22.7525,22.7009,22.7267,75398.0
2016-08-31 15:30:00,26.4,26.47,26.38,26.43,307296.0,22.7181,22.7783,22.7009,22.7439,307296.0
2016-09-01 09:30:00,26.38,26.57,26.38,26.45,83526.0,22.7009,22.8644,22.7009,22.7611,83526.0
2016-09-01 10:00:00,26.45,26.52,26.42,26.46,83652.0,22.7611,22.8214,22.7353,22.7697,83652.0
2016-09-01 10:30:00,26.46,26.47,26.37,26.45,74260.0,22.7697,22.7783,22.6923,22.7611,74260.0
2016-09-01 11:00:00,26.44,26.47,26.42,26.43,72200.0,22.7525,22.7783,22.7353,22.7439,72200.0
2016-09-01 11:30:00,26.44,26.46,26.3,26.31,96344.0,22.7525,22.7697,22.632,22.6407,96344.0
2016-09-01 12:00:00,26.32,26.38,26.24,26.38,86712.0,22.6493,22.7009,22.5804,22.7009,86712.0
2016-09-01 12:30:00,26.38,26.41,26.37,26.39,42207.0,22.7009,22.7267,22.6923,22.7095,42207.0
2016-09-01 13:00:00,26.39,26.44,26.39,26.41,34109.0,22.7095,22.7525,22.7095,22.7267,34109.0
2016-09-01 13:30:00,26.41,26.42,26.38,26.39,29394.0,22.7267,22.7353,22.7009,22.7095,29394.0
2016-09-01 14:00:00,26.39,26.42,26.28,26.31,69423.0,22.7095,22.7353,22.6148,22.6407,69423.0
2016-09-01 14:30:00,26.31,26.32,26.24,26.24,43126.0,22.6407,22.6493,22.5804,22.5804,43126.0
2016-09-01 15:00:00,26.24,26.24,26.15,26.18,106562.0,22.5804,22.5804,22.503,22.5288,106562.0
2016-09-01 15:30:00,26.18,26.22,26.18,26.2,226106.0,22.5288,22.5632,22.5288,22.546,226106.0
2016-09-02 09:30:00,26.39,26.71,26.36,26.64,98703.0,22.7095,22.9849,22.6837,22.9246,98703.0
2016-09-02 10:00:00,26.64,26.73,26.64,26.73,40515.0,22.9246,23.0021,22.9246,23.0021,40515.0
2016-09-02 10:30:00,26.73,26.78,26.72,26.77,48504.0,23.0021,23.0451,22.9935,23.0365,48504.0
2016-09-02 11:00:00,26.78,26.83,26.77,26.8,47893.0,23.0451,23.0881,23.0365,23.0623,47893.0
2016-09-02 11:30:00,26.81,26.82,26.76,26.8,30658.0,23.0709,23.0795,23.0279,23.0623,30658.0
2016-09-02 12:00:00,26.81,26.82,26.72,26.74,22331.0,23.0709,23.0795,22.9935,23.0107,22331.0
2016-09-02 12:30:00,26.74,26.77,26.73,26.75,18209.0,23.0107,23.0365,23.0021,23.0193,18209.0
2016-09-02 13:00:00,26.75,26.81,26.74,26.81,28250.0,23.0193,23.0709,23.0107,23.0709,28250.0
2016-09-02 13:30:00,26.8,26.82,26.78,26.82,16908.0,23.0623,23.0795,23.0451,23.0795,16908.0
2016-09-02 14:00:00,26.82,26.86,26.81,26.86,24136.0,23.0795,23.1139,23.0709,23.1139,24136.0
2016-09-02 14:30:00,26.86,26.86,26.82,26.84,21839.0,23.1139,23.1139,23.0795,23.0967,21839.0
2016-09-02 15:00:00,26.83,26.92,26.83,26.92,34256.0,23.0881,23.1656,23.0881,23.1656,34256.0
2016-09-02 15:30:00,26.92,26.96,26.91,26.93,156655.0,23.1656,23.2,23.157,23.1742,156655.0
2016-09-06 09:30:00,26.98,27.0,26.79,26.8,56819.0,23.2172,23.2344,23.0537,23.0623,56819.0
2016-09-06 10:00:00,26.8,26.85,26.68,26.71,56343.0,23.0623,23.1053,22.9591,22.9849,56343.0
2016-09-06 10:30:00,26.72,26.75,26.72,26.73,19669.0,22.9935,23.0193,22.9935,23.0021,19669.0
2016-09-06 11:00:00,26.73,26.78,26.71,26.77,21363.0,23.0021,23.0451,22.9849,23.0365,21363.0
2016-09-06 11:30:00,26.77,26.81,26.75,26.79,20230.0,23.0365,23.0709,23.0193,23.0537,20230.0
2016-09-06 12:00:00,26.79,26.8,26.77,26.79,11133.0,23.0537,23.0623,23.0365,23.0537,11133.0
2016-09-06 12:30:00,26.79,26.85,26.79,26.83,26830.0,23.0537,23.1053,23.0537,23.0881,26830.0
2016-09-06 13:00:00,26.82,26.83,26.8,26.83,18833.0,23.0795,23.0881,23.0623,23.0881,18833.0
2016-09-06 13:30:00,26.83,26.86,26.82,26.86,16488.0,23.0881,23.1139,23.0795,23.1139,16488.0
2016-09-06 14:00:00,26.85,26.85,26.84,26.85,7727.0,23.1053,23.1053,23.0967,23.1053,7727.0
2016-09-06 14:30:00,26.84,26.85,26.8,26.8,12530.0,23.0967,23.1053,23.0623,23.0623,12530.0
2016-09-06 15:00:00,26.8,26.84,26.71,26.79,192253.0,23.0623,23.0967,22.9849,23.0537,192253.0
2016-09-06 15:30:00,26.8,26.86,26.79,26.84,130457.0,23.0623,23.1139,23.0537,23.0967,130457.0
2016-09-07 09:30:00,26.77,26.91,26.72,26.84,94756.0,23.0365,23.157,22.9935,23.0967,94756.0
2016-09-07 10:00:00,26.83,26.89,26.78,26.85,60406.0,23.0881,23.1398,23.0451,23.1053,60406.0
2016-09-07 10:30:00,26.85,26.89,26.8,26.86,29709.0,23.1053,23.1398,23.0623,23.1139,29709.0
2016-09-07 11:00:00,26.85,26.86,26.79,26.81,22438.0,23.1053,23.1139,23.0537,23.0709,22438.0
2016-09-07 11:30:00,26.8,26.81,26.71,26.73,23038.0,23.0623,23.0709,22.9849,23.0021,23038.0
2016-09-07 12:00:00,26.73,26.77,26.68,26.7,42908.0,23.0021,23.0365,22.9591,22.9763,42908.0
2016-09-07 12:30:00,26.71,26.72,26.64,26.64,24687.0,22.9849,22.9935,22.9246,22.9246,24687.0
2016-09-07 13:00:00,26.64,26.69,26.64,26.66,27721.0,22.9246,22.9677,22.9246,22.9418,27721.0
2016-09-07 13:30:00,26.66,26.67,26.63,26.64,30175.0,22.9418,22.9504,22.916,22.9246,30175.0
2016-09-07 14:00:00,26.64,26.66,26.63,26.65,26131.0,22.9246,22.9418,22.916,22.9332,26131.0
2016-09-07 14:30:00,26.65,26.66,26.63,26.64,23896.0,22.9332,22.9418,22.916,22.9246,23896.0
2016-09-07 15:00:00,26.64,26.67,26.64,26.64,32114.0,22.9246,22.9504,22.9246,22.9246,32114.0
2016-09-07 15:30:00,26.65,26.68,26.63,26.67,126584.0,22.9332,22.9591,22.916,22.9504,126584.0
2016-09-08 09:30:00,26.58,26.6,26.51,26.56,76554.0,22.873,22.8902,22.8128,22.8558,76554.0
2016-09-08 10:00:00,26.55,26.58,26.47,26.51,61766.0,22.8472,22.873,22.7783,22.8128,61766.0
2016-09-08 10:30:00,26.51,26.57,26.45,26.47,39787.0,22.8128,22.8644,22.7611,22.7783,39787.0
2016-09-08 11:00:00,26.48,26.66,26.48,26.64,53240.0,22.7869,22.9418,22.7869,22.9246,53240.0
2016-09-08 11:30:00,26.64,26.65,26.6,26.63,25207.0,22.9246,22.9332,22.8902,22.916,25207.0
2016-09-08 12:00:00,26.63,26.63,26.59,26.6,12460.0,22.916,22.916,22.8816,22.8902,12460.0
2016-09-08 12:30:00,26.59,26.61,26.58,26.6,20432.0,22.8816,22.8988,22.873,22.8902,20432.0
2016-09-08 13:00:00,26.6,26.62,26.57,26.59,15349.0,22.8902,22.9074,22.8644,22.8816,15349.0
2016-09-08 13:30:00,26.59,26.59,26.53,26.53,28363.0,22.8816,22.8816,22.83,22.83,28363.0
2016-09-08 14:00:00,26.53,26.53,26.5,26.51,23756.0,22.83,22.83,22.8042,22.8128,23756.0
2016-09-08 14:30:00,26.51,26.54,26.5,26.54,18395.0,22.8128,22.8386,22.8042,22.8386,18395.0
2016-09-08 15:00:00,26.54,26.54,26.5,26.51,20660.0,22.8386,22.8386,22.8042,22.8128,20660.0
2016-09-08 15:30:00,26.5,26.53,26.49,26.51,99059.0,22.8042,22.83,22.7956,22.8128,99059.0
2016-09-09 09:30:00,26.37,26.37,26.17,26.21,46001.0,22.6923,22.6923,22.5202,22.5546,46001.0
2016-09-09 10:00:00,26.2,26.21,26.13,26.17,27616.0,22.546,22.5546,22.4858,22.5202,27616.0
2016-09-09 10:30:00,26.15,26.17,26.05,26.17,37009.0,22.503,22.5202,22.4169,22.5202,37009.0
2016-09-09 11:00:00,26.17,26.2,26.12,26.2,42672.0,22.5202,22.546,22.4772,22.546,42672.0
2016-09-09 11:30:00,26.19,26.2,26.1,26.1,26839.0,22.5374,22.546,22.4599,22.4599,26839.0
2016-09-09 12:00:00,26.09,26.21,26.06,26.21,55964.0,22.4513,22.5546,22.4255,22.5546,55964.0
2016-09-09 12:30:00,26.2,26.23,26.17,26.23,44591.0,22.546,22.5718,22.5202,22.5718,44591.0
2016-09-09 13:00:00,26.23,26.23,26.19,26.21,30867.0,22.5718,22.5718,22.5374,22.5546,30867.0
2016-09-09 13:30:00,26.21,26.21,26.17,26.21,58924.0,22.5546,22.5546,22.5202,22.5546,58924.0
2016-09-09 14:00:00,26.2,26.21,26.16,26.19,41892.0,22.546,22.5546,22.5116,22.5374,41892.0
2016-09-09 14:30:00,26.19,26.22,26.18,26.19,30847.0,22.5374,22.5632,22.5288,22.5374,30847.0
2016-09-09 15:00:00,26.2,26.27,26.17,26.27,61760.0,22.546,22.6062,22.5202,22.6062,61760.0
2016-09-09 15:30:00,26.27,26.28,26.15,26.16,274323.0,22.6062,22.6148,22.503,22.5116,274323.0
2016-09-12 09:30:00,26.01,26.15,25.98,26.06,50312.0,22.3825,22.503,22.3567,22.4255,50312.0
2016-09-12 10:00:00,26.07,26.18,26.07,26.15,24160.0,22.4341,22.5288,22.4341,22.503,24160.0
2016-09-12 10:30:00,26.15,26.15,26.0,26.07,26994.0,22.503,22.503,22.3739,22.4341,26994.0
2016-09-12 11:00:00,26.08,26.17,26.07,26.17,37279.0,22.4427,22.5202,22.4341,22.5202,37279.0
2016-09-12 11:30:00,26.17,26.32,26.16,26.29,32039.0,22.5202,22.6493,22.5116,22.6234,32039.0
2016-09-12 12:00:00,26.27,26.29,26.24,26.25,10325.0,22.6062,22.6234,22.5804,22.589,10325.0
2016-09-12 12:30:00,26.25,26.26,26.19,26.25,42320.0,22.589,22.5976,22.5374,22.589,42320.0
2016-09-12 13:00:00,26.24,26.33,26.2,26.2,44788.0,22.5804,22.6579,22.546,22.546,44788.0
2016-09-12 13:30:00,26.21,26.29,26.2,26.29,27752.0,22.5546,22.6234,22.546,22.6234,27752.0
2016-09-12 14:00:00,26.29,26.38,26.28,26.35,31872.0,22.6234,22.7009,22.6148,22.6751,31872.0
2016-09-12 14:30:00,26.36,26.39,26.32,26.32,31680.0,22.6837,22.7095,22.6493,22.6493,31680.0
2016-09-12 15:00:00,26.32,26.35,26.29,26.3,49831.0,22.6493,22.6751,22.6234,22.632,49831.0
2016-09-12 15:30:00,26.3,26.33,26.26,26.3,121248.0,22.632,22.6579,22.5976,22.632,121248.0
2016-09-13 09:30:00,26.04,26.07,25.87,26.02,60840.0,22.5203,22.5462,22.3732,22.503,60840.0
2016-09-13 10:00:00,26.02,26.06,26.0,26.03,62532.0,22.503,22.5376,22.4857,22.5116,62532.0
2016-09-13 10:30:00,26.02,26.05,26.0,26.02,83023.0,22.503,22.5289,22.4857,22.503,83023.0
2016-09-13 11:00:00,26.01,26.02,25.98,26.0,63101.0,22.4943,22.503,22.4684,22.4857,63101.0
2016-09-13 11:30:00,26.01,26.04,25.99,26.03,51036.0,22.4943,22.5203,22.477,22.5116,51036.0
2016-09-13 12:00:00,26.04,26.04,25.99,26.03,36704.0,22.5203,22.5203,22.477,22.5116,36704.0
2016-09-13 12:30:00,26.02,26.03,25.98,26.0,44276.0,22.503,22.5116,22.4684,22.4857,44276.0
2016-09-13 13:00:00,26.0,26.1,25.98,26.1,29597.0,22.4857,22.5722,22.4684,22.5722,29597.0
2016-09-13 13:30:00,26.1,26.14,25.99,26.03,29048.0,22.5722,22.6067,22.477,22.5116,29048.0
2016-09-13 14:00:00,26.03,26.04,25.99,26.02,32508.0,22.5116,22.5203,22.477,22.503,32508.0
2016-09-13 14:30:00,26.01,26.05,25.99,26.0,34020.0,22.4943,22.5289,22.477,22.4857,34020.0
2016-09-13 15:00:00,26.0,26.12,26.0,26.12,59626.0,22.4857,22.5895,22.4857,22.5895,59626.0
2016-09-13 15:30:00,26.12,26.14,25.99,26.03,270065.0,22.5895,22.6067,22.477,22.5116,270065.0
2016-09-14 09:30:00,25.99,26.04,25.91,26.01,91554.0,22.477,22.5203,22.4078,22.4943,91554.0
2016-09-14 10:00:00,26.01,26.09,25.99,26.02,85723.0,22.4943,22.5635,22.477,22.503,85723.0
2016-09-14 10:30:00,26.03,26.08,25.89,25.89,230010.0,22.5116,22.5549,22.3905,22.3905,230010.0
2016-09-14 11:00:00,25.91,25.98,25.89,25.94,70898.0,22.4078,22.4684,22.3905,22.4338,70898.0
2016-09-14 11:30:00,25.94,25.94,25.88,25.91,41796.0,22.4338,22.4338,22.3819,22.4078,41796.0
2016-09-14 12:00:00,25.91,25.96,25.88,25.91,32531.0,22.4078,22.4511,22.3819,22.4078,32531.0
2016-09-14 12:30:00,25.91,26.0,25.89,26.0,97616.0,22.4078,22.4857,22.3905,22.4857,97616.0
2016-09-14 13:00:00,26.01,26.02,25.98,25.99,56403.0,22.4943,22.503,22.4684,22.477,56403.0
2016-09-14 13:30:00,25.99,26.03,25.98,26.0,59103.0,22.477,22.5116,22.4684,22.4857,59103.0
2016-09-14 14:00:00,26.0,26.03,25.97,26.01,104103.0,22.4857,22.5116,22.4597,22.4943,104103.0
2016-09-14 14:30:00,26.01,26.02,25.99,26.0,69359.0,22.4943,22.503,22.477,22.4857,69359.0
2016-09-14 15:00:00,26.0,26.01,25.9,25.91,59155.0,22.4857,22.4943,22.3992,22.4078,59155.0
2016-09-14 15:30:00,25.91,26.01,25.9,26.0,208991.0,22.4078,22.4943,22.3992,22.4857,208991.0
2016-09-15 09:30:00,25.83,26.17,25.72,26.17,4931953.0,22.3387,22.6327,22.2435,22.6327,4931953.0
2016-09-15 10:00:00,26.18,26.52,26.13,26.3,281206.0,22.6413,22.9354,22.5981,22.7451,281206.0
2016-09-15 10:30:00,26.31,26.36,25.99,26.02,626547.0,22.7538,22.797,22.477,22.503,626547.0
2016-09-15 11:00:00,26.04,26.16,26.03,26.13,67216.0,22.5203,22.624,22.5116,22.5981,67216.0
2016-09-15 11:30:00,26.14,26.19,26.08,26.08,42323.0,22.6067,22.65,22.5549,22.5549,42323.0
2016-09-15 12:00:00,26.09,26.11,26.05,26.08,29230.0,22.5635,22.5808,22.5289,22.5549,29230.0
2016-09-15 12:30:00,26.08,26.09,26.04,26.06,24502.0,22.5549,22.5635,22.5203,22.5376,24502.0
2016-09-15 13:00:00,26.07,26.15,26.06,26.09,24008.0,22.5462,22.6154,22.5376,22.5635,24008.0
2016-09-15 13:30:00,26.09,26.21,26.09,26.2,30916.0,22.5635,22.6673,22.5635,22.6586,30916.0
2016-09-15 14:00:00,26.21,26.25,26.19,26.2,26631.0,22.6673,22.7019,22.65,22.6586,26631.0
2016-09-15 14:30:00,26.2,26.22,26.15,26.17,35421.0,22.6586,22.6759,22.6154,22.6327,35421.0
2016-09-15 15:00:00,26.18,26.18,26.08,26.1,35591.0,22.6413,22.6413,22.5549,22.5722,35591.0
2016-09-15 15:30:00,26.11,26.13,26.08,26.1,154308.0,22.5808,22.5981,22.5549,22.5722,154308.0
2016-09-16 09:30:00,26.03,26.15,25.94,26.05,302381.0,22.5116,22.6154,22.4338,22.5289,302381.0
2016-09-16 10:00:00,26.05,26.06,25.92,26.04,75905.0,22.5289,22.5376,22.4165,22.5203,75905.0
2016-09-16 10:30:00,26.04,26.12,26.03,26.07,24982.0,22.5203,22.5895,22.5116,22.5462,24982.0
2016-09-16 11:00:00,26.07,26.08,26.04,26.06,24335.0,22.5462,22.5549,22.5203,22.5376,24335.0
2016-09-16 11:30:00,26.07,26.17,26.06,26.17,47425.0,22.5462,22.6327,22.5376,22.6327,47425.0
2016-09-16 12:00:00,26.17,26.27,26.17,26.25,47543.0,22.6327,22.7192,22.6327,22.7019,47543.0
2016-09-16 12:30:00,26.25,26.27,26.2,26.24,577191.0,22.7019,22.7192,22.6586,22.6932,577191.0
2016-09-16 13:00:00,26.24,26.37,26.23,26.36,62705.0,22.6932,22.8057,22.6846,22.797,62705.0
2016-09-16 13:30:00,26.36,26.4,26.34,26.38,34540.0,22.797,22.8316,22.7797,22.8143,34540.0
2016-09-16 14:00:00,26.36,26.45,26.35,26.41,43210.0,22.797,22.8748,22.7884,22.8403,43210.0
2016-09-16 14:30:00,26.4,26.44,26.36,26.36,34490.0,22.8316,22.8662,22.797,22.797,34490.0
2016-09-16 15:00:00,26.37,26.39,26.34,26.34,38410.0,22.8057,22.823,22.7797,22.7797,38410.0
2016-09-16 15:30:00,26.35,26.36,26.29,26.29,229724.0,22.7884,22.797,22.7365,22.7365,229724.0
2016-09-19 09:30:00,26.32,26.58,26.32,26.55,144697.0,22.7624,22.9873,22.7624,22.9613,144697.0
2016-09-19 10:00:00,26.55,26.58,26.43,26.45,86014.0,22.9613,22.9873,22.8576,22.8748,86014.0
2016-09-19 10:30:00,26.45,26.45,26.4,26.42,48591.0,22.8748,22.8748,22.8316,22.8489,48591.0
2016-09-19 11:00:00,26.42,26.46,26.42,26.43,20154.0,22.8489,22.8835,22.8489,22.8576,20154.0
2016-09-19 11:30:00,26.43,26.52,26.43,26.51,56372.0,22.8576,22.9354,22.8576,22.9267,56372.0
2016-09-19 12:00:00,26.52,26.55,26.46,26.51,33450.0,22.9354,22.9613,22.8835,22.9267,33450.0
2016-09-19 12:30:00,26.5,26.53,26.38,26.39,195029.0,22.9181,22.944,22.8143,22.823,195029.0
2016-09-19 13:00:00,26.39,26.43,26.37,26.42,23852.0,22.823,22.8576,22.8057,22.8489,23852.0
2016-09-19 13:30:00,26.41,26.43,26.3,26.42,50116.0,22.8403,22.8576,22.7451,22.8489,50116.0
2016-09-19 14:00:00,26.43,26.45,26.42,26.45,20269.0,22.8576,22.8748,22.8489,22.8748,20269.0
2016-09-19 14:30:00,26.45,26.48,26.39,26.45,119864.0,22.8748,22.9008,22.823,22.8748,119864.0
2016-09-19 15:00:00,26.45,26.46,26.4,26.41,43901.0,22.8748,22.8835,22.8316,22.8403,43901.0
2016-09-19 15:30:00,26.41,26.46,26.37,26.45,236138.0,22.8403,22.8835,22.8057,22.8748,236138.0
2016-09-20 09:30:00,26.53,26.63,26.42,26.48,39398.0,22.944,23.0305,22.8489,22.9008,39398.0
2016-09-20 10:00:00,26.48,26.6,26.46,26.6,57895.0,22.9008,23.0046,22.8835,23.0046,57895.0
2016-09-20 10:30:00,26.6,26.61,26.49,26.49,65412.0,23.0046,23.0132,22.9094,22.9094,65412.0
2016-09-20 11:00:00,26.49,26.55,26.46,26.49,68439.0,22.9094,22.9613,22.8835,22.9094,68439.0
2016-09-20 11:30:00,26.5,26.51,26.43,26.45,60144.0,22.9181,22.9267,22.8576,22.8748,60144.0
2016-09-20 12:00:00,26.44,26.5,26.43,26.44,35642.0,22.8662,22.9181,22.8576,22.8662,35642.0
2016-09-20 12:30:00,26.44,26.45,26.33,26.35,365077.0,22.8662,22.8748,22.7711,22.7884,365077.0
2016-09-20 13:00:00,26.35,26.45,26.35,26.43,52740.0,22.7884,22.8748,22.7884,22.8576,52740.0
2016-09-20 13:30:00,26.43,26.45,26.41,26.43,20950.0,22.8576,22.8748,22.8403,22.8576,20950.0
2016-09-20 14:00:00,26.42,26.43,26.36,26.36,42077.0,22.8489,22.8576,22.797,22.797,42077.0
2016-09-20 14:30:00,26.37,26.37,26.31,26.32,24650.0,22.8057,22.8057,22.7538,22.7624,24650.0
2016-09-20 15:00:00,26.32,26.35,26.29,26.34,37354.0,22.7624,22.7884,22.7365,22.7797,37354.0
2016-09-20 15:30:00,26.34,26.38,26.3,26.3,123773.0,22.7797,22.8143,22.7451,22.7451,123773.0
2016-09-21 09:30:00,26.31,26.43,26.3,26.42,75298.0,22.7538,22.8576,22.7451,22.8489,75298.0
2016-09-21 10:00:00,26.42,26.42,26.28,26.29,48279.0,22.8489,22.8489,22.7278,22.7365,48279.0
2016-09-21 10:30:00,26.29,26.3,26.14,26.15,32151.0,22.7365,22.7451,22.6067,22.6154,32151.0
2016-09-21 11:00:00,26.15,26.2,26.09,26.11,32450.0,22.6154,22.6586,22.5635,22.5808,32450.0
2016-09-21 11:30:00,26.12,26.13,26.07,26.11,23880.0,22.5895,22.5981,22.5462,22.5808,23880.0
2016-09-21 12:00:00,26.11,26.13,26.1,26.12,44385.0,22.5808,22.5981,22.5722,22.5895,44385.0
2016-09-21 12:30:00,26.12,26.13,26.1,26.11,14741.0,22.5895,22.5981,22.5722,22.5808,14741.0
2016-09-21 13:00:00,26.12,26.13,26.08,26.08,20747.0,22.5895,22.5981,22.5549,22.5549,20747.0
2016-09-21 13:30:00,26.09,26.1,26.03,26.05,26254.0,22.5635,22.5722,22.5116,22.5289,26254.0
2016-09-21 14:00:00,26.04,26.2,26.03,26.1,73608.0,22.5203,22.6586,22.5116,22.5722,73608.0
2016-09-21 14:30:00,26.1,26.19,26.09,26.19,107382.0,22.5722,22.65,22.5635,22.65,107382.0
2016-09-21 15:00:00,26.19,26.41,26.18,26.34,157996.0,22.65,22.8403,22.6413,22.7797,157996.0
2016-09-21 15:30:00,26.34,26.48,26.33,26.44,420542.0,22.7797,22.9008,22.7711,22.8662,420542.0
2016-09-22 09:30:00,26.55,26.73,26.55,26.61,38310.0,22.9613,23.117,22.9613,23.0132,38310.0
2016-09-22 10:00:00,26.61,26.7,26.58,26.65,200889.0,23.0132,23.0911,22.9873,23.0478,200889.0
2016-09-22 10:30:00,26.65,26.69,26.64,26.65,70084.0,23.0478,23.0824,23.0392,23.0478,70084.0
2016-09-22 11:00:00,26.65,26.67,26.61,26.65,44267.0,23.0478,23.0651,23.0132,23.0478,44267.0
2016-09-22 11:30:00,26.65,26.67,26.6,26.64,25930.0,23.0478,23.0651,23.0046,23.0392,25930.0
2016-09-22 12:00:00,26.65,26.72,26.63,26.71,102913.0,23.0478,23.1084,23.0305,23.0997,102913.0
2016-09-22 12:30:00,26.7,26.81,26.63,26.8,120747.0,23.0911,23.1862,23.0305,23.1775,120747.0
2016-09-22 13:00:00,26.8,26.88,26.8,26.84,45664.0,23.1775,23.2467,23.1775,23.2121,45664.0
2016-09-22 13:30:00,26.83,26.91,26.76,26.8,50564.0,23.2035,23.2727,23.1429,23.1775,50564.0
2016-09-22 14:00:00,26.8,26.83,26.72,26.77,44661.0,23.1775,23.2035,23.1084,23.1516,44661.0
2016-09-22 14:30:00,26.77,26.83,26.75,26.81,53745.0,23.1516,23.2035,23.1343,23.1862,53745.0
2016-09-22 15:00:00,26.81,26.85,26.8,26.84,76336.0,23.1862,23.2208,23.1775,23.2121,76336.0
2016-09-22 15:30:00,26.84,26.88,26.79,26.82,193929.0,23.2121,23.2467,23.1689,23.1948,193929.0
2016-09-23 09:30:00,26.7,26.82,26.48,26.54,50483.0,23.0911,23.1948,22.9008,22.9527,50483.0
2016-09-23 10:00:00,26.51,26.54,26.46,26.51,40753.0,22.9267,22.9527,22.8835,22.9267,40753.0
2016-09-23 10:30:00,26.51,26.6,26.3,26.6,934917.0,22.9267,23.0046,22.7451,23.0046,934917.0
2016-09-23 11:00:00,26.59,26.62,26.46,26.52,192794.0,22.9959,23.0219,22.8835,22.9354,192794.0
2016-09-23 11:30:00,26.53,26.54,26.41,26.45,110788.0,22.944,22.9527,22.8403,22.8748,110788.0
2016-09-23 12:00:00,26.44,26.46,26.39,26.43,136006.0,22.8662,22.8835,22.823,22.8576,136006.0
2016-09-23 12:30:00,26.43,26.58,26.41,26.56,192064.0,22.8576,22.9873,22.8403,22.97,192064.0
2016-09-23 13:00:00,26.57,26.58,26.47,26.5,41779.0,22.9786,22.9873,22.8921,22.9181,41779.0
2016-09-23 13:30:00,26.51,26.56,26.46,26.48,34086.0,22.9267,22.97,22.8835,22.9008,34086.0
2016-09-23 14:00:00,26.48,26.6,26.48,26.57,30880.0,22.9008,23.0046,22.9008,22.9786,30880.0
2016-09-23 14:30:00,26.57,26.58,26.52,26.52,36641.0,22.9786,22.9873,22.9354,22.9354,36641.0
2016-09-23 15:00:00,26.52,26.53,26.48,26.5,42472.0,22.9354,22.944,22.9008,22.9181,42472.0
2016-09-23 15:30:00,26.5,26.53,26.45,26.45,178846.0,22.9181,22.944,22.8748,22.8748,178846.0
2016-09-26 09:30:00,26.3,26.4,26.25,26.35,34505.0,22.7451,22.8316,22.7019,22.7884,34505.0
2016-09-26 10:00:00,26.35,26.39,26.29,26.3,53031.0,22.7884,22.823,22.7365,22.7451,53031.0
2016-09-26 10:30:00,26.29,26.36,26.28,26.36,31931.0,22.7365,22.797,22.7278,22.797,31931.0
2016-09-26 11:00:00,26.36,26.39,26.34,26.38,44979.0,22.797,22.823,22.7797,22.8143,44979.0
2016-09-26 11:30:00,26.39,26.44,26.35,26.42,34371.0,22.823,22.8662,22.7884,22.8489,34371.0
2016-09-26 12:00:00,26.41,26.46,26.41,26.45,17411.0,22.8403,22.8835,22.8403,22.8748,17411.0
2016-09-26 12:30:00,26.45,26.53,26.44,26.53,19943.0,22.8748,22.944,22.8662,22.944,19943.0
2016-09-26 13:00:00,26.54,26.55,26.51,26.53,27728.0,22.9527,22.9613,22.9267,22.944,27728.0
2016-09-26 13:30:00,26.52,26.53,26.51,26.53,32618.0,22.9354,22.944,22.9267,22.944,32618.0
2016-09-26 14:00:00,26.52,26.54,26.51,26.54,24112.0,22.9354,22.9527,22.9267,22.9527,24112.0
2016-09-26 14:30:00,26.54,26.57,26.52,26.55,38388.0,22.9527,22.9786,22.9354,22.9613,38388.0
2016-09-26 15:00:00,26.54,26.57,26.53,26.54,77306.0,22.9527,22.9786,22.944,22.9527,77306.0
2016-09-26 15:30:00,26.55,26.6,26.52,26.56,368196.0,22.9613,23.0046,22.9354,22.97,368196.0
2016-09-27 09:30:00,26.66,26.7,26.48,26.69,195601.0,23.0565,23.0911,22.9008,23.0824,195601.0
2016-09-27 10:00:00,26.68,26.83,26.66,26.75,65991.0,23.0738,23.2035,23.0565,23.1343,65991.0
2016-09-27 10:30:00,26.75,26.79,26.71,26.72,84096.0,23.1343,23.1689,23.0997,23.1084,84096.0
2016-09-27 11:00:00,26.73,26.75,26.63,26.67,65355.0,23.117,23.1343,23.0305,23.0651,65355.0
2016-09-27 11:30:00,26.66,26.69,26.64,26.67,68543.0,23.0565,23.0824,23.0392,23.0651,68543.0
2016-09-27 12:00:00,26.66,26.75,26.65,26.74,20437.0,23.0565,23.1343,23.0478,23.1256,20437.0
2016-09-27 12:30:00,26.74,26.77,26.72,26.75,19622.0,23.1256,23.1516,23.1084,23.1343,19622.0
2016-09-27 13:00:00,26.74,26.76,26.73,26.73,89556.0,23.1256,23.1429,23.117,23.117,89556.0
2016-09-27 13:30:00,26.73,26.78,26.73,26.78,37974.0,23.117,23.1602,23.117,23.1602,37974.0
2016-09-27 14:00:00,26.78,26.81,26.74,26.75,21534.0,23.1602,23.1862,23.1256,23.1343,21534.0
2016-09-27 14:30:00,26.75,26.75,26.69,26.7,45455.0,23.1343,23.1343,23.0824,23.0911,45455.0
2016-09-27 15:00:00,26.7,26.74,26.65,26.67,38092.0,23.0911,23.1256,23.0478,23.0651,38092.0
2016-09-27 15:30:00,26.67,26.74,26.66,26.72,217799.0,23.0651,23.1256,23.0565,23.1084,217799.0
2016-09-28 09:30:00,26.83,26.84,26.71,26.84,35384.0,23.2035,23.2121,23.0997,23.2121,35384.0
2016-09-28 10:00:00,26.84,26.87,26.63,26.65,246227.0,23.2121,23.2381,23.0305,23.0478,246227.0
2016-09-28 10:30:00,26.65,26.69,26.64,26.66,83869.0,23.0478,23.0824,23.0392,23.0565,83869.0
2016-09-28 11:00:00,26.66,26.71,26.64,26.7,62764.0,23.0565,23.0997,23.0392,23.0911,62764.0
2016-09-28 11:30:00,26.7,26.71,26.63,26.63,82059.0,23.0911,23.0997,23.0305,23.0305,82059.0
2016-09-28 12:00:00,26.62,26.66,26.58,26.64,24296.0,23.0219,23.0565,22.9873,23.0392,24296.0
2016-09-28 12:30:00,26.65,26.76,26.65,26.74,39165.0,23.0478,23.1429,23.0478,23.1256,39165.0
2016-09-28 13:00:00,26.73,26.74,26.67,26.73,16802.0,23.117,23.1256,23.0651,23.117,16802.0
2016-09-28 13:30:00,26.74,26.83,26.73,26.8,81385.0,23.1256,23.2035,23.117,23.1775,81385.0
2016-09-28 14:00:00,26.8,26.83,26.73,26.79,37073.0,23.1775,23.2035,23.117,23.1689,37073.0
2016-09-28 14:30:00,26.79,26.85,26.79,26.84,31635.0,23.1689,23.2208,23.1689,23.2121,31635.0
2016-09-28 15:00:00,26.84,26.85,26.83,26.83,24738.0,23.2121,23.2208,23.2035,23.2035,24738.0
2016-09-28 15:30:00,26.84,26.87,26.82,26.85,209611.0,23.2121,23.2381,23.1948,23.2208,209611.0
2016-09-29 09:30:00,26.7,26.75,26.63,26.69,32420.0,23.0911,23.1343,23.0305,23.0824,32420.0
2016-09-29 10:00:00,26.67,26.73,26.52,26.7,62346.0,23.0651,23.117,22.9354,23.0911,62346.0
2016-09-29 10:30:00,26.71,26.72,26.64,26.64,44536.0,23.0997,23.1084,23.0392,23.0392,44536.0
2016-09-29 11:00:00,26.64,26.64,26.54,26.56,28303.0,23.0392,23.0392,22.9527,22.97,28303.0
2016-09-29 11:30:00,26.55,26.55,26.47,26.48,23931.0,22.9613,22.9613,22.8921,22.9008,23931.0
2016-09-29 12:00:00,26.48,26.56,26.47,26.54,22368.0,22.9008,22.97,22.8921,22.9527,22368.0
2016-09-29 12:30:00,26.55,26.55,26.34,26.37,29701.0,22.9613,22.9613,22.7797,22.8057,29701.0
2016-09-29 13:00:00,26.37,26.43,26.29,26.39,50980.0,22.8057,22.8576,22.7365,22.823,50980.0
2016-09-29 13:30:00,26.39,26.4,26.24,26.28,31892.0,22.823,22.8316,22.6932,22.7278,31892.0
2016-09-29 14:00:00,26.29,26.42,26.25,26.42,44739.0,22.7365,22.8489,22.7019,22.8489,44739.0
2016-09-29 14:30:00,26.42,26.42,26.34,26.36,32127.0,22.8489,22.8489,22.7797,22.797,32127.0
2016-09-29 15:00:00,26.35,26.37,26.29,26.33,32968.0,22.7884,22.8057,22.7365,22.7711,32968.0
2016-09-29 15:30:00,26.34,26.38,26.3,26.31,105128.0,22.7797,22.8143,22.7451,22.7538,105128.0
2016-09-30 09:30:00,26.59,26.67,26.35,26.47,51389.0,22.9959,23.0651,22.7884,22.8921,51389.0
2016-09-30 10:00:00,26.46,26.48,26.35,26.48,37368.0,22.8835,22.9008,22.7884,22.9008,37368.0
2016-09-30 10:30:00,26.48,26.51,26.46,26.5,45619.0,22.9008,22.9267,22.8835,22.9181,45619.0
2016-09-30 11:00:00,26.51,26.6,26.5,26.59,63550.0,22.9267,23.0046,22.9181,22.9959,63550.0
2016-09-30 11:30:00,26.6,26.62,26.52,26.55,43280.0,23.0046,23.0219,22.9354,22.9613,43280.0
2016-09-30 12:00:00,26.55,26.56,26.53,26.55,22218.0,22.9613,22.97,22.944,22.9613,22218.0
2016-09-30 12:30:00,26.55,26.58,26.53,26.55,28467.0,22.9613,22.9873,22.944,22.9613,28467.0
2016-09-30 13:00:00,26.55,26.59,26.54,26.55,36730.0,22.9613,22.9959,22.9527,22.9613,36730.0
2016-09-30 13:30:00,26.55,26.57,26.53,26.56,17952.0,22.9613,22.9786,22.944,22.97,17952.0
2016-09-30 14:00:00,26.56,26.57,26.54,26.56,18855.0,22.97,22.9786,22.9527,22.97,18855.0
2016-09-30 14:30:00,26.56,26.62,26.48,26.57,160018.0,22.97,23.0219,22.9008,22.9786,160018.0
2016-09-30 15:00:00,26.56,26.63,26.56,26.6,47878.0,22.97,23.0305,22.97,23.0046,47878.0
2016-09-30 15:30:00,26.6,26.6,26.54,26.54,168880.0,23.0046,23.0046,22.9527,22.9527,168880.0
2016-10-03 09:30:00,26.53,26.53,26.34,26.35,39034.0,22.944,22.944,22.7797,22.7884,39034.0
2016-10-03 10:00:00,26.34,26.48,26.32,26.44,62131.0,22.7797,22.9008,22.7624,22.8662,62131.0
2016-10-03 10:30:00,26.44,26.45,26.37,26.37,92800.0,22.8662,22.8748,22.8057,22.8057,92800.0
2016-10-03 11:00:00,26.37,26.37,26.3,26.34,37820.0,22.8057,22.8057,22.7451,22.7797,37820.0
2016-10-03 11:30:00,26.34,26.35,26.28,26.35,46940.0,22.7797,22.7884,22.7278,22.7884,46940.0
2016-10-03 12:00:00,26.34,26.35,26.28,26.32,33851.0,22.7797,22.7884,22.7278,22.7624,33851.0
2016-10-03 12:30:00,26.32,26.37,26.29,26.36,42855.0,22.7624,22.8057,22.7365,22.797,42855.0
2016-10-03 13:00:00,26.38,26.48,26.37,26.46,43313.0,22.8143,22.9008,22.8057,22.8835,43313.0
2016-10-03 13:30:00,26.46,26.47,26.41,26.47,31069.0,22.8835,22.8921,22.8403,22.8921,31069.0
2016-10-03 14:00:00,26.47,26.52,26.45,26.51,84870.0,22.8921,22.9354,22.8748,22.9267,84870.0
2016-10-03 14:30:00,26.51,26.51,26.45,26.5,88450.0,22.9267,22.9267,22.8748,22.9181,88450.0
2016-10-03 15:00:00,26.5,26.5,26.45,26.47,50603.0,22.9181,22.9181,22.8748,22.8921,50603.0
2016-10-03 15:30:00,26.48,26.51,26.43,26.44,218613.0,22.9008,22.9267,22.8576,22.8662,218613.0
2016-10-04 09:30:00,26.44,26.58,26.42,26.47,37057.0,22.8662,22.9873,22.8489,22.8921,37057.0
2016-10-04 10:00:00,26.48,26.55,26.41,26.41,45659.0,22.9008,22.9613,22.8403,22.8403,45659.0
2016-10-04 10:30:00,26.42,26.52,26.4,26.5,41534.0,22.8489,22.9354,22.8316,22.9181,41534.0
2016-10-04 11:00:00,26.5,26.5,26.34,26.43,27342.0,22.9181,22.9181,22.7797,22.8576,27342.0
2016-10-04 11:30:00,26.43,26.46,26.37,26.38,18043.0,22.8576,22.8835,22.8057,22.8143,18043.0
2016-10-04 12:00:00,26.38,26.4,26.34,26.38,24108.0,22.8143,22.8316,22.7797,22.8143,24108.0
2016-10-04 12:30:00,26.37,26.39,26.35,26.35,18866.0,22.8057,22.823,22.7884,22.7884,18866.0
2016-10-04 13:00:00,26.35,26.37,26.23,26.26,17604.0,22.7884,22.8057,22.6846,22.7105,17604.0
2016-10-04 13:30:00,26.26,26.3,26.24,26.25,35848.0,22.7105,22.7451,22.6932,22.7019,35848.0
2016-10-04 14:00:00,26.25,26.3,26.23,26.25,23741.0,22.7019,22.7451,22.6846,22.7019,23741.0
2016-10-04 14:30:00,26.26,26.29,26.22,26.23,16380.0,22.7105,22.7365,22.6759,22.6846,16380.0
2016-10-04 15:00:00,26.23,26.3,26.22,26.3,26054.0,22.6846,22.7451,22.6759,22.7451,26054.0
2016-10-04 15:30:00,26.3,26.31,26.24,26.28,73694.0,22.7451,22.7538,22.6932,22.7278,73694.0
2016-10-05 09:30:00,26.42,26.45,26.32,26.43,66118.0,22.8489,22.8748,22.7624,22.8576,66118.0
2016-10-05 10:00:00,26.43,26.5,26.4,26.5,88146.0,22.8576,22.9181,22.8316,22.9181,88146.0
2016-10-05 10:30:00,26.5,26.5,26.4,26.42,25748.0,22.9181,22.9181,22.8316,22.8489,25748.0
2016-10-05 11:00:00,26.41,26.46,26.4,26.42,21255.0,22.8403,22.8835,22.8316,22.8489,21255.0
2016-10-05 11:30:00,26.41,26.48,26.39,26.45,22458.0,22.8403,22.9008,22.823,22.8748,22458.0
2016-10-05 12:00:00,26.45,26.49,26.43,26.45,18371.0,22.8748,22.9094,22.8576,22.8748,18371.0
2016-10-05 12:30:00,26.43,26.44,26.38,26.39,15511.0,22.8576,22.8662,22.8143,22.823,15511.0
2016-10-05 13:00:00,26.39,26.43,26.38,26.4,20524.0,22.823,22.8576,22.8143,22.8316,20524.0
2016-10-05 13:30:00,26.4,26.41,26.37,26.37,26854.0,22.8316,22.8403,22.8057,22.8057,26854.0
2016-10-05 14:00:00,26.37,26.4,26.31,26.31,34053.0,22.8057,22.8316,22.7538,22.7538,34053.0
2016-10-05 14:30:00,26.32,26.35,26.31,26.33,29803.0,22.7624,22.7884,22.7538,22.7711,29803.0
2016-10-05 15:00:00,26.34,26.34,26.23,26.23,57627.0,22.7797,22.7797,22.6846,22.6846,57627.0
2016-10-05 15:30:00,26.24,26.31,26.23,26.27,144214.0,22.6932,22.7538,22.6846,22.7192,144214.0
2016-10-06 09:30:00,26.29,26.34,26.09,26.2,67891.0,22.7365,22.7797,22.5635,22.6586,67891.0
2016-10-06 10:00:00,26.2,26.34,26.18,26.34,178269.0,22.6586,22.7797,22.6413,22.7797,178269.0
2016-10-06 10:30:00,26.34,26.44,26.32,26.44,41309.0,22.7797,22.8662,22.7624,22.8662,41309.0
2016-10-06 11:00:00,26.43,26.43,26.36,26.37,39312.0,22.8576,22.8576,22.797,22.8057,39312.0
2016-10-06 11:30:00,26.36,26.44,26.31,26.42,23428.0,22.797,22.8662,22.7538,22.8489,23428.0
2016-10-06 12:00:00,26.42,26.52,26.41,26.51,125591.0,22.8489,22.9354,22.8403,22.9267,125591.0
2016-10-06 12:30:00,26.5,26.53,26.47,26.49,41365.0,22.9181,22.944,22.8921,22.9094,41365.0
2016-10-06 13:00:00,26.49,26.49,26.39,26.4,19483.0,22.9094,22.9094,22.823,22.8316,19483.0
2016-10-06 13:30:00,26.41,26.43,26.39,26.42,15593.0,22.8403,22.8576,22.823,22.8489,15593.0
2016-10-06 14:00:00,26.43,26.44,26.35,26.37,27430.0,22.8576,22.8662,22.7884,22.8057,27430.0
2016-10-06 14:30:00,26.36,26.38,26.3,26.3,43962.0,22.797,22.8143,22.7451,22.7451,43962.0
2016-10-06 15:00:00,26.3,26.34,26.26,26.28,71026.0,22.7451,22.7797,22.7105,22.7278,71026.0
2016-10-06 15:30:00,26.29,26.31,26.26,26.3,153246.0,22.7365,22.7538,22.7105,22.7451,153246.0
2016-10-07 09:30:00,26.36,26.5,26.27,26.5,266688.0,22.797,22.9181,22.7192,22.9181,266688.0
2016-10-07 10:00:00,26.5,26.71,26.49,26.71,233296.0,22.9181,23.0997,22.9094,23.0997,233296.0
2016-10-07 10:30:00,26.71,26.71,26.53,26.55,47760.0,23.0997,23.0997,22.944,22.9613,47760.0
2016-10-07 11:00:00,26.55,26.56,26.51,26.51,16908.0,22.9613,22.97,22.9267,22.9267,16908.0
2016-10-07 11:30:00,26.51,26.51,26.38,26.39,79589.0,22.9267,22.9267,22.8143,22.823,79589.0
2016-10-07 12:00:00,26.39,26.45,26.37,26.45,180612.0,22.823,22.8748,22.8057,22.8748,180612.0
2016-10-07 12:30:00,26.46,26.5,26.44,26.44,41055.0,22.8835,22.9181,22.8662,22.8662,41055.0
2016-10-07 13:00:00,26.44,26.56,26.44,26.56,50163.0,22.8662,22.97,22.8662,22.97,50163.0
2016-10-07 13:30:00,26.55,26.65,26.55,26.61,35033.0,22.9613,23.0478,22.9613,23.0132,35033.0
2016-10-07 14:00:00,26.61,26.67,26.57,26.64,67577.0,23.0132,23.0651,22.9786,23.0392,67577.0
2016-10-07 14:30:00,26.64,26.65,26.54,26.58,110988.0,23.0392,23.0478,22.9527,22.9873,110988.0
2016-10-07 15:00:00,26.58,26.58,26.44,26.47,386733.0,22.9873,22.9873,22.8662,22.8921,386733.0
2016-10-07 15:30:00,26.47,26.6,26.46,26.5,414477.0,22.8921,23.0046,22.8835,22.9181,414477.0
2016-10-10 09:30:00,26.73,26.86,26.68,26.81,58991.0,23.117,23.2294,23.0738,23.1862,58991.0
2016-10-10 10:00:00,26.81,26.82,26.7,26.73,55345.0,23.1862,23.1948,23.0911,23.117,55345.0
2016-10-10 10:30:00,26.73,26.9,26.73,26.82,128072.0,23.117,23.264,23.117,23.1948,128072.0
2016-10-10 11:00:00,26.81,26.87,26.76,26.82,36784.0,23.1862,23.2381,23.1429,23.1948,36784.0
2016-10-10 11:30:00,26.82,26.84,26.77,26.78,21600.0,23.1948,23.2121,23.1516,23.1602,21600.0
2016-10-10 12:00:00,26.78,26.8,26.7,26.76,32689.0,23.1602,23.1775,23.0911,23.1429,32689.0
2016-10-10 12:30:00,26.76,26.76,26.71,26.72,37215.0,23.1429,23.1429,23.0997,23.1084,37215.0
2016-10-10 13:00:00,26.71,26.75,26.68,26.7,27023.0,23.0997,23.1343,23.0738,23.0911,27023.0
2016-10-10 13:30:00,26.7,26.7,26.65,26.68,15316.0,23.0911,23.0911,23.0478,23.0738,15316.0
2016-10-10 14:00:00,26.68,26.75,26.68,26.74,23842.0,23.0738,23.1343,23.0738,23.1256,23842.0
2016-10-10 14:30:00,26.74,26.79,26.73,26.75,104504.0,23.1256,23.1689,23.117,23.1343,104504.0
2016-10-10 15:00:00,26.75,26.77,26.65,26.66,108097.0,23.1343,23.1516,23.0478,23.0565,108097.0
2016-10-10 15:30:00,26.66,26.67,26.63,26.66,137313.0,23.0565,23.0651,23.0305,23.0565,137313.0
2016-10-11 09:30:00,26.62,26.7,26.54,26.66,48673.0,23.0219,23.0911,22.9527,23.0565,48673.0
2016-10-11 10:00:00,26.67,26.76,26.55,26.59,111438.0,23.0651,23.1429,22.9613,22.9959,111438.0
2016-10-11 10:30:00,26.57,26.67,26.57,26.6,93089.0,22.9786,23.0651,22.9786,23.0046,93089.0
2016-10-11 11:00:00,26.6,26.61,26.49,26.49,105116.0,23.0046,23.0132,22.9094,22.9094,105116.0
2016-10-11 11:30:00,26.49,26.56,26.49,26.54,53494.0,22.9094,22.97,22.9094,22.9527,53494.0
2016-10-11 12:00:00,26.55,26.56,26.48,26.52,95841.0,22.9613,22.97,22.9008,22.9354,95841.0
2016-10-11 12:30:00,26.52,26.62,26.51,26.58,55416.0,22.9354,23.0219,22.9267,22.9873,55416.0
2016-10-11 13:00:00,26.58,26.58,26.46,26.52,64832.0,22.9873,22.9873,22.8835,22.9354,64832.0
2016-10-11 13:30:00,26.52,26.55,26.42,26.42,30540.0,22.9354,22.9613,22.8489,22.8489,30540.0
2016-10-11 14:00:00,26.43,26.46,26.35,26.39,36344.0,22.8576,22.8835,22.7884,22.823,36344.0
2016-10-11 14:30:00,26.38,26.44,26.35,26.42,31294.0,22.8143,22.8662,22.7884,22.8489,31294.0
2016-10-11 15:00:00,26.42,26.45,26.38,26.43,32040.0,22.8489,22.8748,22.8143,22.8576,32040.0
2016-10-11 15:30:00,26.43,26.45,26.41,26.45,132190.0,22.8576,22.8748,22.8403,22.8748,132190.0
2016-10-12 09:30:00,26.4,26.43,26.33,26.43,39509.0,22.8316,22.8576,22.7711,22.8576,39509.0
2016-10-12 10:00:00,26.42,26.43,26.34,26.36,31601.0,22.8489,22.8576,22.7797,22.797,31601.0
2016-10-12 10:30:00,26.37,26.38,26.26,26.27,16369.0,22.8057,22.8143,22.7105,22.7192,16369.0
2016-10-12 11:00:00,26.29,26.32,26.22,26.27,45799.0,22.7365,22.7624,22.6759,22.7192,45799.0
2016-10-12 11:30:00,26.27,26.3,26.22,26.25,27497.0,22.7192,22.7451,22.6759,22.7019,27497.0
2016-10-12 12:00:00,26.25,26.31,26.24,26.31,15409.0,22.7019,22.7538,22.6932,22.7538,15409.0
2016-10-12 12:30:00,26.32,26.42,26.29,26.42,66894.0,22.7624,22.8489,22.7365,22.8489,66894.0
2016-10-12 13:00:00,26.41,26.45,26.39,26.45,47400.0,22.8403,22.8748,22.823,22.8748,47400.0
2016-10-12 13:30:00,26.45,26.47,26.44,26.46,39796.0,22.8748,22.8921,22.8662,22.8835,39796.0
2016-10-12 14:00:00,26.45,26.5,26.44,26.44,50780.0,22.8748,22.9181,22.8662,22.8662,50780.0
2016-10-12 14:30:00,26.44,26.45,26.41,26.44,43395.0,22.8662,22.8748,22.8403,22.8662,43395.0
2016-10-12 15:00:00,26.44,26.47,26.41,26.42,35812.0,22.8662,22.8921,22.8403,22.8489,35812.0
2016-10-12 15:30:00,26.42,26.51,26.39,26.48,245318.0,22.8489,22.9267,22.823,22.9008,245318.0
2016-10-13 09:30:00,26.25,26.35,26.19,26.27,33248.0,22.7019,22.7884,22.65,22.7192,33248.0
2016-10-13 10:00:00,26.27,26.35,26.24,26.3,45625.0,22.7192,22.7884,22.6932,22.7451,45625.0
2016-10-13 10:30:00,26.28,26.36,26.26,26.36,60351.0,22.7278,22.797,22.7105,22.797,60351.0
2016-10-13 11:00:00,26.35,26.51,26.33,26.51,72669.0,22.7884,22.9267,22.7711,22.9267,72669.0
2016-10-13 11:30:00,26.49,26.5,26.45,26.48,39501.0,22.9094,22.9181,22.8748,22.9008,39501.0
2016-10-13 12:00:00,26.48,26.55,26.44,26.45,36898.0,22.9008,22.9613,22.8662,22.8748,36898.0
2016-10-13 12:30:00,26.44,26.55,26.44,26.54,11318.0,22.8662,22.9613,22.8662,22.9527,11318.0
2016-10-13 13:00:00,26.53,26.53,26.45,26.48,21506.0,22.944,22.944,22.8748,22.9008,21506.0
2016-10-13 13:30:00,26.48,26.55,26.45,26.53,31217.0,22.9008,22.9613,22.8748,22.944,31217.0
2016-10-13 14:00:00,26.52,26.56,26.49,26.56,20801.0,22.9354,22.97,22.9094,22.97,20801.0
2016-10-13 14:30:00,26.56,26.62,26.54,26.59,22675.0,22.97,23.0219,22.9527,22.9959,22675.0
2016-10-13 15:00:00,26.59,26.62,26.56,26.59,68778.0,22.9959,23.0219,22.97,22.9959,68778.0
2016-10-13 15:30:00,26.6,26.66,26.59,26.64,257334.0,23.0046,23.0565,22.9959,23.0392,257334.0
2016-10-14 09:30:00,26.64,26.77,26.61,26.7,38732.0,23.0392,23.1516,23.0132,23.0911,38732.0
2016-10-14 10:00:00,26.69,26.74,26.64,26.65,31346.0,23.0824,23.1256,23.0392,23.0478,31346.0
2016-10-14 10:30:00,26.66,26.75,26.61,26.61,32200.0,23.0565,23.1343,23.0132,23.0132,32200.0
2016-10-14 11:00:00,26.6,26.61,26.52,26.55,29168.0,23.0046,23.0132,22.9354,22.9613,29168.0
2016-10-14 11:30:00,26.54,26.54,26.45,26.48,31040.0,22.9527,22.9527,22.8748,22.9008,31040.0
2016-10-14 12:00:00,26.47,26.48,26.42,26.45,24200.0,22.8921,22.9008,22.8489,22.8748,24200.0
2016-10-14 12:30:00,26.45,26.49,26.44,26.45,32504.0,22.8748,22.9094,22.8662,22.8748,32504.0
2016-10-14 13:00:00,26.45,26.51,26.41,26.49,34532.0,22.8748,22.9267,22.8403,22.9094,34532.0
2016-10-14 13:30:00,26.5,26.53,26.45,26.46,30922.0,22.9181,22.944,22.8748,22.8835,30922.0
2016-10-14 14:00:00,26.45,26.49,26.41,26.49,26966.0,22.8748,22.9094,22.8403,22.9094,26966.0
2016-10-14 14:30:00,26.5,26.5,26.44,26.44,39039.0,22.9181,22.9181,22.8662,22.8662,39039.0
2016-10-14 15:00:00,26.44,26.47,26.44,26.46,29487.0,22.8662,22.8921,22.8662,22.8835,29487.0
2016-10-14 15:30:00,26.46,26.52,26.45,26.47,171493.0,22.8835,22.9354,22.8748,22.8921,171493.0
2016-10-17 09:30:00,26.41,26.51,26.41,26.49,31118.0,22.8403,22.9267,22.8403,22.9094,31118.0
2016-10-17 10:00:00,26.48,26.48,26.31,26.38,44391.0,22.9008,22.9008,22.7538,22.8143,44391.0
2016-10-17 10:30:00,26.39,26.41,26.23,26.32,48036.0,22.823,22.8403,22.6846,22.7624,48036.0
2016-10-17 11:00:00,26.33,26.34,26.27,26.3,27657.0,22.7711,22.7797,22.7192,22.7451,27657.0
2016-10-17 11:30:00,26.3,26.34,26.27,26.28,36341.0,22.7451,22.7797,22.7192,22.7278,36341.0
2016-10-17 12:00:00,26.28,26.3,26.24,26.25,26480.0,22.7278,22.7451,22.6932,22.7019,26480.0
2016-10-17 12:30:00,26.24,26.32,26.24,26.32,13814.0,22.6932,22.7624,22.6932,22.7624,13814.0
2016-10-17 13:00:00,26.32,26.37,26.31,26.36,114802.0,22.7624,22.8057,22.7538,22.797,114802.0
2016-10-17 13:30:00,26.36,26.4,26.34,26.39,78549.0,22.797,22.8316,22.7797,22.823,78549.0
2016-10-17 14:00:00,26.39,26.44,26.38,26.44,34355.0,22.823,22.8662,22.8143,22.8662,34355.0
2016-10-17 14:30:00,26.44,26.5,26.42,26.5,30414.0,22.8662,22.9181,22.8489,22.9181,30414.0
2016-10-17 15:00:00,26.5,26.52,26.46,26.5,45537.0,22.9181,22.9354,22.8835,22.9181,45537.0
2016-10-17 15:30:00,26.49,26.52,26.48,26.51,213743.0,22.9094,22.9354,22.9008,22.9267,213743.0
2016-10-18 09:30:00,26.73,26.77,26.59,26.64,33264.0,23.117,23.1516,22.9959,23.0392,33264.0
2016-10-18 10:00:00,26.65,26.68,26.58,26.62,17545.0,23.0478,23.0738,22.9873,23.0219,17545.0
2016-10-18 10:30:00,26.61,26.7,26.61,26.69,22325.0,23.0132,23.0911,23.0132,23.0824,22325.0
2016-10-18 11:00:00,26.69,26.73,26.62,26.68,23292.0,23.0824,23.117,23.0219,23.0738,23292.0
2016-10-18 11:30:00,26.69,26.75,26.67,26.75,16579.0,23.0824,23.1343,23.0651,23.1343,16579.0
2016-10-18 12:00:00,26.75,26.77,26.74,26.75,17313.0,23.1343,23.1516,23.1256,23.1343,17313.0
2016-10-18 12:30:00,26.75,26.76,26.68,26.69,17516.0,23.1343,23.1429,23.0738,23.0824,17516.0
2016-10-18 13:00:00,26.69,26.74,26.69,26.74,11245.0,23.0824,23.1256,23.0824,23.1256,11245.0
2016-10-18 13:30:00,26.73,26.73,26.69,26.73,10759.0,23.117,23.117,23.0824,23.117,10759.0
2016-10-18 14:00:00,26.72,26.74,26.68,26.73,16679.0,23.1084,23.1256,23.0738,23.117,16679.0
2016-10-18 14:30:00,26.73,26.74,26.63,26.63,55911.0,23.117,23.1256,23.0305,23.0305,55911.0
2016-10-18 15:00:00,26.63,26.65,26.54,26.54,101847.0,23.0305,23.0478,22.9527,22.9527,101847.0
2016-10-18 15:30:00,26.55,26.58,26.53,26.53,104184.0,22.9613,22.9873,22.944,22.944,104184.0
2016-10-19 09:30:00,26.6,26.6,26.38,26.39,22416.0,23.0046,23.0046,22.8143,22.823,22416.0
2016-10-19 10:00:00,26.4,26.49,26.4,26.49,58234.0,22.8316,22.9094,22.8316,22.9094,58234.0
2016-10-19 10:30:00,26.49,26.52,26.41,26.42,22616.0,22.9094,22.9354,22.8403,22.8489,22616.0
2016-10-19 11:00:00,26.43,26.44,26.38,26.42,29517.0,22.8576,22.8662,22.8143,22.8489,29517.0
2016-10-19 11:30:00,26.43,26.5,26.43,26.47,15098.0,22.8576,22.9181,22.8576,22.8921,15098.0
2016-10-19 12:00:00,26.47,26.52,26.45,26.52,14638.0,22.8921,22.9354,22.8748,22.9354,14638.0
2016-10-19 12:30:00,26.51,26.58,26.51,26.54,22677.0,22.9267,22.9873,22.9267,22.9527,22677.0
2016-10-19 13:00:00,26.54,26.59,26.53,26.58,12770.0,22.9527,22.9959,22.944,22.9873,12770.0
2016-10-19 13:30:00,26.6,26.61,26.55,26.57,15998.0,23.0046,23.0132,22.9613,22.9786,15998.0
2016-10-19 14:00:00,26.56,26.58,26.55,26.58,16695.0,22.97,22.9873,22.9613,22.9873,16695.0
2016-10-19 14:30:00,26.57,26.58,26.5,26.51,29233.0,22.9786,22.9873,22.9181,22.9267,29233.0
2016-10-19 15:00:00,26.5,26.54,26.5,26.53,22600.0,22.9181,22.9527,22.9181,22.944,22600.0
2016-10-19 15:30:00,26.53,26.56,26.48,26.49,170728.0,22.944,22.97,22.9008,22.9094,170728.0
2016-10-20 09:30:00,26.41,26.54,26.4,26.52,92758.0,22.8403,22.9527,22.8316,22.9354,92758.0
2016-10-20 10:00:00,26.53,26.53,26.36,26.4,148836.0,22.944,22.944,22.797,22.8316,148836.0
2016-10-20 10:30:00,26.4,26.41,26.19,26.24,103793.0,22.8316,22.8403,22.65,22.6932,103793.0
2016-10-20 11:00:00,26.25,26.29,26.22,26.23,15897.0,22.7019,22.7365,22.6759,22.6846,15897.0
2016-10-20 11:30:00,26.22,26.24,26.14,26.2,27859.0,22.6759,22.6932,22.6067,22.6586,27859.0
2016-10-20 12:00:00,26.2,26.21,26.15,26.17,25500.0,22.6586,22.6673,22.6154,22.6327,25500.0
2016-10-20 12:30:00,26.17,26.22,26.16,26.17,15949.0,22.6327,22.6759,22.624,22.6327,15949.0
2016-10-20 13:00:00,26.18,26.18,26.13,26.14,41050.0,22.6413,22.6413,22.5981,22.6067,41050.0
2016-10-20 13:30:00,26.14,26.16,26.04,26.06,42127.0,22.6067,22.624,22.5203,22.5376,42127.0
2016-10-20 14:00:00,26.07,26.09,26.04,26.05,72454.0,22.5462,22.5635,22.5203,22.5289,72454.0
2016-10-20 14:30:00,26.06,26.06,26.02,26.04,53236.0,22.5376,22.5376,22.503,22.5203,53236.0
2016-10-20 15:00:00,26.03,26.05,26.01,26.04,127195.0,22.5116,22.5289,22.4943,22.5203,127195.0
2016-10-20 15:30:00,26.05,26.16,25.99,26.1,245765.0,22.5289,22.624,22.477,22.5722,245765.0
2016-10-21 09:30:00,25.95,26.14,25.95,26.13,120749.0,22.4424,22.6067,22.4424,22.5981,120749.0
2016-10-21 10:00:00,26.13,26.2,26.11,26.18,36798.0,22.5981,22.6586,22.5808,22.6413,36798.0
2016-10-21 10:30:00,26.19,26.21,26.17,26.2,31620.0,22.65,22.6673,22.6327,22.6586,31620.0
2016-10-21 11:00:00,26.19,26.23,26.14,26.2,49588.0,22.65,22.6846,22.6067,22.6586,49588.0
2016-10-21 11:30:00,26.21,26.24,26.18,26.23,35884.0,22.6673,22.6932,22.6413,22.6846,35884.0
2016-10-21 12:00:00,26.24,26.24,26.19,26.22,24454.0,22.6932,22.6932,22.65,22.6759,24454.0
2016-10-21 12:30:00,26.22,26.23,26.19,26.22,9570.0,22.6759,22.6846,22.65,22.6759,9570.0
2016-10-21 13:00:00,26.23,26.24,26.21,26.23,15909.0,22.6846,22.6932,22.6673,22.6846,15909.0
2016-10-21 13:30:00,26.22,26.22,26.18,26.19,35148.0,22.6759,22.6759,22.6413,22.65,35148.0
2016-10-21 14:00:00,26.19,26.19,26.15,26.17,22362.0,22.65,22.65,22.6154,22.6327,22362.0
2016-10-21 14:30:00,26.17,26.2,26.14,26.2,28509.0,22.6327,22.6586,22.6067,22.6586,28509.0
2016-10-21 15:00:00,26.2,26.2,26.13,26.13,30367.0,22.6586,22.6586,22.5981,22.5981,30367.0
2016-10-21 15:30:00,26.14,26.2,26.13,26.18,132343.0,22.6067,22.6586,22.5981,22.6413,132343.0
2016-10-24 09:30:00,26.45,26.45,26.22,26.3,87523.0,22.8748,22.8748,22.6759,22.7451,87523.0
2016-10-24 10:00:00,26.3,26.36,26.27,26.32,91819.0,22.7451,22.797,22.7192,22.7624,91819.0
2016-10-24 10:30:00,26.32,26.4,26.22,26.22,76893.0,22.7624,22.8316,22.6759,22.6759,76893.0
2016-10-24 11:00:00,26.22,26.31,26.21,26.28,57218.0,22.6759,22.7538,22.6673,22.7278,57218.0
2016-10-24 11:30:00,26.28,26.3,26.25,26.29,15005.0,22.7278,22.7451,22.7019,22.7365,15005.0
2016-10-24 12:00:00,26.28,26.31,26.23,26.24,25065.0,22.7278,22.7538,22.6846,22.6932,25065.0
2016-10-24 12:30:00,26.24,26.24,26.21,26.24,17497.0,22.6932,22.6932,22.6673,22.6932,17497.0
2016-10-24 13:00:00,26.23,26.26,26.21,26.23,23498.0,22.6846,22.7105,22.6673,22.6846,23498.0
2016-10-24 13:30:00,26.23,26.23,26.19,26.19,16223.0,22.6846,22.6846,22.65,22.65,16223.0
2016-10-24 14:00:00,26.2,26.24,26.2,26.22,40550.0,22.6586,22.6932,22.6586,22.6759,40550.0
2016-10-24 14:30:00,26.22,26.23,26.18,26.22,45454.0,22.6759,22.6846,22.6413,22.6759,45454.0
2016-10-24 15:00:00,26.22,26.27,26.19,26.2,97508.0,22.6759,22.7192,22.65,22.6586,97508.0
2016-10-24 15:30:00,26.2,26.33,26.17,26.31,817191.0,22.6586,22.7711,22.6327,22.7538,817191.0
2016-10-25 09:30:00,26.33,26.4,26.18,26.36,56759.0,22.7711,22.8316,22.6413,22.797,56759.0
2016-10-25 10:00:00,26.35,26.4,26.31,26.39,27569.0,22.7884,22.8316,22.7538,22.823,27569.0
2016-10-25 10:30:00,26.38,26.38,26.3,26.32,37635.0,22.8143,22.8143,22.7451,22.7624,37635.0
2016-10-25 11:00:00,26.32,26.34,26.29,26.33,43608.0,22.7624,22.7797,22.7365,22.7711,43608.0
2016-10-25 11:30:00,26.33,26.34,26.31,26.34,25667.0,22.7711,22.7797,22.7538,22.7797,25667.0
2016-10-25 12:00:00,26.34,26.34,26.27,26.31,43183.0,22.7797,22.7797,22.7192,22.7538,43183.0
2016-10-25 12:30:00,26.3,26.32,26.27,26.3,36321.0,22.7451,22.7624,22.7192,22.7451,36321.0
2016-10-25 13:00:00,26.3,26.3,26.27,26.27,23534.0,22.7451,22.7451,22.7192,22.7192,23534.0
2016-10-25 13:30:00,26.27,26.27,26.18,26.18,27887.0,22.7192,22.7192,22.6413,22.6413,27887.0
2016-10-25 14:00:00,26.19,26.19,26.13,26.13,19681.0,22.65,22.65,22.5981,22.5981,19681.0
2016-10-25 14:30:00,26.13,26.17,26.12,26.15,44705.0,22.5981,22.6327,22.5895,22.6154,44705.0
2016-10-25 15:00:00,26.15,26.16,26.08,26.16,35967.0,22.6154,22.624,22.5549,22.624,35967.0
2016-10-25 15:30:00,26.16,26.16,26.11,26.16,89800.0,22.624,22.624,22.5808,22.624,89800.0
2016-10-26 09:30:00,26.06,26.06,25.93,25.99,76929.0,22.5376,22.5376,22.4251,22.477,76929.0
2016-10-26 10:00:00,25.98,26.11,25.92,25.95,72921.0,22.4684,22.5808,22.4165,22.4424,72921.0
2016-10-26 10:30:00,25.95,26.06,25.93,26.06,186184.0,22.4424,22.5376,22.4251,22.5376,186184.0
2016-10-26 11:00:00,26.05,26.17,26.04,26.08,72018.0,22.5289,22.6327,22.5203,22.5549,72018.0
2016-10-26 11:30:00,26.08,26.08,26.01,26.02,42334.0,22.5549,22.5549,22.4943,22.503,42334.0
2016-10-26 12:00:00,26.02,26.1,26.01,26.07,48627.0,22.503,22.5722,22.4943,22.5462,48627.0
2016-10-26 12:30:00,26.07,26.07,26.04,26.04,34019.0,22.5462,22.5462,22.5203,22.5203,34019.0
2016-10-26 13:00:00,26.05,26.1,25.99,26.05,65850.0,22.5289,22.5722,22.477,22.5289,65850.0
2016-10-26 13:30:00,26.05,26.05,25.99,26.02,115369.0,22.5289,22.5289,22.477,22.503,115369.0
2016-10-26 14:00:00,26.01,26.03,25.98,26.0,51262.0,22.4943,22.5116,22.4684,22.4857,51262.0
2016-10-26 14:30:00,25.99,26.02,25.97,25.97,38812.0,22.477,22.503,22.4597,22.4597,38812.0
2016-10-26 15:00:00,25.97,26.04,25.97,25.97,88121.0,22.4597,22.5203,22.4597,22.4597,88121.0
2016-10-26 15:30:00,25.97,26.04,25.95,26.01,558248.0,22.4597,22.5203,22.4424,22.4943,558248.0
2016-10-27 09:30:00,25.14,25.65,25.0,25.64,361143.0,21.7419,22.183,21.6208,22.1743,361143.0
2016-10-27 10:00:00,25.64,25.64,25.22,25.29,378000.0,22.1743,22.1743,21.8111,21.8716,378000.0
2016-10-27 10:30:00,25.28,25.31,25.12,25.23,152620.0,21.863,21.8889,21.7246,21.8198,152620.0
2016-10-27 11:00:00,25.23,25.58,25.23,25.58,114823.0,21.8198,22.1224,21.8198,22.1224,114823.0
2016-10-27 11:30:00,25.56,25.75,25.43,25.74,111481.0,22.1051,22.2695,21.9927,22.2608,111481.0
2016-10-27 12:00:00,25.73,25.77,25.68,25.71,123657.0,22.2522,22.2868,22.2089,22.2349,123657.0
2016-10-27 12:30:00,25.71,25.71,25.54,25.57,263849.0,22.2349,22.2349,22.0878,22.1138,263849.0
2016-10-27 13:00:00,25.56,25.6,25.47,25.5,103217.0,22.1051,22.1397,22.0273,22.0533,103217.0
2016-10-27 13:30:00,25.5,25.56,25.46,25.52,59337.0,22.0533,22.1051,22.0187,22.0706,59337.0
2016-10-27 14:00:00,25.52,25.54,25.47,25.48,112147.0,22.0706,22.0878,22.0273,22.036,112147.0
2016-10-27 14:30:00,25.47,25.47,25.38,25.41,179294.0,22.0273,22.0273,21.9495,21.9754,179294.0
2016-10-27 15:00:00,25.41,25.45,25.37,25.4,159926.0,21.9754,22.01,21.9408,21.9668,159926.0
2016-10-27 15:30:00,25.4,25.58,25.36,25.56,535057.0,21.9668,22.1224,21.9322,22.1051,535057.0
2016-10-28 09:30:00,25.39,25.69,25.39,25.63,129211.0,21.9581,22.2176,21.9581,22.1657,129211.0
2016-10-28 10:00:00,25.62,25.79,25.57,25.74,118842.0,22.157,22.3041,22.1138,22.2608,118842.0
2016-10-28 10:30:00,25.73,25.9,25.73,25.87,85331.0,22.2522,22.3992,22.2522,22.3732,85331.0
2016-10-28 11:00:00,25.87,25.96,25.83,25.96,132452.0,22.3732,22.4511,22.3387,22.4511,132452.0
2016-10-28 11:30:00,25.96,26.03,25.95,25.99,129696.0,22.4511,22.5116,22.4424,22.477,129696.0
2016-10-28 12:00:00,25.99,26.08,25.97,26.01,123998.0,22.477,22.5549,22.4597,22.4943,123998.0
2016-10-28 12:30:00,26.01,26.01,25.91,25.92,79810.0,22.4943,22.4943,22.4078,22.4165,79810.0
2016-10-28 13:00:00,25.92,25.94,25.75,25.84,101624.0,22.4165,22.4338,22.2695,22.3473,101624.0
2016-10-28 13:30:00,25.84,25.88,25.7,25.74,134499.0,22.3473,22.3819,22.2262,22.2608,134499.0
2016-10-28 14:00:00,25.73,25.79,25.71,25.75,59274.0,22.2522,22.3041,22.2349,22.2695,59274.0
2016-10-28 14:30:00,25.75,25.82,25.68,25.76,123182.0,22.2695,22.33,22.2089,22.2781,123182.0
2016-10-28 15:00:00,25.76,25.76,25.64,25.74,72572.0,22.2781,22.2781,22.1743,22.2608,72572.0
2016-10-28 15:30:00,25.74,25.75,25.59,25.62,422257.0,22.2608,22.2695,22.1311,22.157,422257.0
2016-10-31 09:30:00,25.65,25.75,25.59,25.61,80371.0,22.183,22.2695,22.1311,22.1484,80371.0
2016-10-31 10:00:00,25.61,25.64,25.56,25.64,20061.0,22.1484,22.1743,22.1051,22.1743,20061.0
2016-10-31 10:30:00,25.64,25.64,25.51,25.53,21921.0,22.1743,22.1743,22.0619,22.0792,21921.0
2016-10-31 11:00:00,25.54,25.62,25.52,25.62,22410.0,22.0878,22.157,22.0706,22.157,22410.0
2016-10-31 11:30:00,25.62,25.7,25.6,25.7,50463.0,22.157,22.2262,22.1397,22.2262,50463.0
2016-10-31 12:00:00,25.71,25.71,25.62,25.64,71749.0,22.2349,22.2349,22.157,22.1743,71749.0
2016-10-31 12:30:00,25.64,25.65,25.61,25.63,21459.0,22.1743,22.183,22.1484,22.1657,21459.0
2016-10-31 13:00:00,25.63,25.63,25.56,25.56,18603.0,22.1657,22.1657,22.1051,22.1051,18603.0
2016-10-31 13:30:00,25.57,25.57,25.54,25.55,11240.0,22.1138,22.1138,22.0878,22.0965,11240.0
2016-10-31 14:00:00,25.55,25.55,25.47,25.54,46011.0,22.0965,22.0965,22.0273,22.0878,46011.0
2016-10-31 14:30:00,25.54,25.63,25.53,25.63,86614.0,22.0878,22.1657,22.0792,22.1657,86614.0
2016-10-31 15:00:00,25.63,25.7,25.62,25.7,79182.0,22.1657,22.2262,22.157,22.2262,79182.0
2016-10-31 15:30:00,25.7,25.7,25.6,25.6,735834.0,22.2262,22.2262,22.1397,22.1397,735834.0
2016-11-01 09:30:00,25.7,25.7,25.58,25.66,25024.0,22.2262,22.2262,22.1224,22.1916,25024.0
2016-11-01 10:00:00,25.67,25.68,25.6,25.62,32791.0,22.2003,22.2089,22.1397,22.157,32791.0
2016-11-01 10:30:00,25.61,25.66,25.52,25.66,129970.0,22.1484,22.1916,22.0706,22.1916,129970.0
2016-11-01 11:00:00,25.67,25.67,25.4,25.41,418806.0,22.2003,22.2003,21.9668,21.9754,418806.0
2016-11-01 11:30:00,25.41,25.42,25.31,25.33,33107.0,21.9754,21.9841,21.8889,21.9062,33107.0
2016-11-01 12:00:00,25.33,25.37,25.28,25.33,51940.0,21.9062,21.9408,21.863,21.9062,51940.0
2016-11-01 12:30:00,25.34,25.36,25.3,25.35,17319.0,21.9149,21.9322,21.8803,21.9235,17319.0
2016-11-01 13:00:00,25.36,25.38,25.27,25.31,61378.0,21.9322,21.9495,21.8543,21.8889,61378.0
2016-11-01 13:30:00,25.31,25.32,25.2,25.22,41057.0,21.8889,21.8976,21.7938,21.8111,41057.0
2016-11-01 14:00:00,25.22,25.25,25.12,25.13,108755.0,21.8111,21.837,21.7246,21.7333,108755.0
2016-11-01 14:30:00,25.13,25.21,25.11,25.19,118167.0,21.7333,21.8025,21.716,21.7852,118167.0
2016-11-01 15:00:00,25.19,25.29,25.17,25.28,51860.0,21.7852,21.8716,21.7679,21.863,51860.0
2016-11-01 15:30:00,25.28,25.29,25.23,25.26,189232.0,21.863,21.8716,21.8198,21.8457,189232.0
2016-11-02 09:30:00,25.24,25.43,25.24,25.41,74237.0,21.8284,21.9927,21.8284,21.9754,74237.0
2016-11-02 10:00:00,25.4,25.41,25.25,25.26,72143.0,21.9668,21.9754,21.837,21.8457,72143.0
2016-11-02 10:30:00,25.25,25.33,25.21,25.33,103315.0,21.837,21.9062,21.8025,21.9062,103315.0
2016-11-02 11:00:00,25.33,25.41,25.3,25.32,50089.0,21.9062,21.9754,21.8803,21.8976,50089.0
2016-11-02 11:30:00,25.31,25.36,25.27,25.28,25867.0,21.8889,21.9322,21.8543,21.863,25867.0
2016-11-02 12:00:00,25.28,25.29,25.2,25.25,20701.0,21.863,21.8716,21.7938,21.837,20701.0
2016-11-02 12:30:00,25.26,25.28,25.21,25.25,50420.0,21.8457,21.863,21.8025,21.837,50420.0
2016-11-02 13:00:00,25.25,25.25,25.13,25.15,41303.0,21.837,21.837,21.7333,21.7506,41303.0
2016-11-02 13:30:00,25.16,25.23,25.15,25.2,50388.0,21.7592,21.8198,21.7506,21.7938,50388.0
2016-11-02 14:00:00,25.21,25.25,25.07,25.22,53188.0,21.8025,21.837,21.6814,21.8111,53188.0
2016-11-02 14:30:00,25.23,25.25,25.16,25.18,33903.0,21.8198,21.837,21.7592,21.7765,33903.0
2016-11-02 15:00:00,25.19,25.21,25.15,25.18,45902.0,21.7852,21.8025,21.7506,21.7765,45902.0
2016-11-02 15:30:00,25.18,25.19,25.07,25.1,211309.0,21.7765,21.7852,21.6814,21.7073,211309.0
2016-11-03 09:30:00,25.2,25.31,25.12,25.25,42507.0,21.7938,21.8889,21.7246,21.837,42507.0
2016-11-03 10:00:00,25.24,25.25,25.17,25.18,49143.0,21.8284,21.837,21.7679,21.7765,49143.0
2016-11-03 10:30:00,25.18,25.22,25.13,25.15,32303.0,21.7765,21.8111,21.7333,21.7506,32303.0
2016-11-03 11:00:00,25.14,25.24,25.12,25.2,45122.0,21.7419,21.8284,21.7246,21.7938,45122.0
2016-11-03 11:30:00,25.2,25.28,25.18,25.19,46417.0,21.7938,21.863,21.7765,21.7852,46417.0
2016-11-03 12:00:00,25.2,25.22,25.15,25.16,12672.0,21.7938,21.8111,21.7506,21.7592,12672.0
2016-11-03 12:30:00,25.15,25.16,25.1,25.11,20609.0,21.7506,21.7592,21.7073,21.716,20609.0
2016-11-03 13:00:00,25.11,25.15,25.08,25.1,21254.0,21.716,21.7506,21.69,21.7073,21254.0
2016-11-03 13:30:00,25.11,25.21,25.09,25.17,102375.0,21.716,21.8025,21.6987,21.7679,102375.0
2016-11-03 14:00:00,25.17,25.21,25.15,25.15,40549.0,21.7679,21.8025,21.7506,21.7506,40549.0
2016-11-03 14:30:00,25.15,25.16,25.08,25.12,27989.0,21.7506,21.7592,21.69,21.7246,27989.0
2016-11-03 15:00:00,25.13,25.16,25.1,25.12,45810.0,21.7333,21.7592,21.7073,21.7246,45810.0
2016-11-03 15:30:00,25.12,25.13,25.01,25.05,157617.0,21.7246,21.7333,21.6295,21.6641,157617.0
2016-11-04 09:30:00,25.06,25.14,24.99,25.01,36318.0,21.6727,21.7419,21.6122,21.6295,36318.0
2016-11-04 10:00:00,25.01,25.09,24.95,24.98,36863.0,21.6295,21.6987,21.5776,21.6035,36863.0
2016-11-04 10:30:00,24.97,25.02,24.95,25.01,25921.0,21.5949,21.6381,21.5776,21.6295,25921.0
2016-11-04 11:00:00,25.02,25.06,24.99,25.05,40318.0,21.6381,21.6727,21.6122,21.6641,40318.0
2016-11-04 11:30:00,25.05,25.07,25.01,25.07,20404.0,21.6641,21.6814,21.6295,21.6814,20404.0
2016-11-04 12:00:00,25.08,25.14,25.04,25.09,28067.0,21.69,21.7419,21.6554,21.6987,28067.0
2016-11-04 12:30:00,25.1,25.1,25.03,25.07,20308.0,21.7073,21.7073,21.6468,21.6814,20308.0
2016-11-04 13:00:00,25.07,25.1,25.04,25.05,33478.0,21.6814,21.7073,21.6554,21.6641,33478.0
2016-11-04 13:30:00,25.05,25.06,25.03,25.05,24258.0,21.6641,21.6727,21.6468,21.6641,24258.0
2016-11-04 14:00:00,25.05,25.06,25.01,25.02,33540.0,21.6641,21.6727,21.6295,21.6381,33540.0
2016-11-04 14:30:00,25.03,25.04,25.0,25.01,46515.0,21.6468,21.6554,21.6208,21.6295,46515.0
2016-11-04 15:00:00,25.02,25.02,24.99,24.99,57443.0,21.6381,21.6381,21.6122,21.6122,57443.0
2016-11-04 15:30:00,24.99,24.99,24.9,24.9,210460.0,21.6122,21.6122,21.5344,21.5344,210460.0
2016-11-07 09:30:00,25.23,25.29,25.1,25.26,46751.0,21.8198,21.8716,21.7073,21.8457,46751.0
2016-11-07 10:00:00,25.25,25.28,25.15,25.2,49468.0,21.837,21.863,21.7506,21.7938,49468.0
2016-11-07 10:30:00,25.19,25.21,25.16,25.19,67771.0,21.7852,21.8025,21.7592,21.7852,67771.0
2016-11-07 11:00:00,25.2,25.3,25.19,25.26,121347.0,21.7938,21.8803,21.7852,21.8457,121347.0
2016-11-07 11:30:00,25.26,25.37,25.26,25.32,87505.0,21.8457,21.9408,21.8457,21.8976,87505.0
2016-11-07 12:00:00,25.32,25.32,25.26,25.29,39170.0,21.8976,21.8976,21.8457,21.8716,39170.0
2016-11-07 12:30:00,25.3,25.31,25.28,25.31,25080.0,21.8803,21.8889,21.863,21.8889,25080.0
2016-11-07 13:00:00,25.31,25.31,25.28,25.3,24528.0,21.8889,21.8889,21.863,21.8803,24528.0
2016-11-07 13:30:00,25.3,25.32,25.26,25.27,67532.0,21.8803,21.8976,21.8457,21.8543,67532.0
2016-11-07 14:00:00,25.27,25.29,25.26,25.28,26005.0,21.8543,21.8716,21.8457,21.863,26005.0
2016-11-07 14:30:00,25.28,25.29,25.19,25.19,31179.0,21.863,21.8716,21.7852,21.7852,31179.0
2016-11-07 15:00:00,25.19,25.2,25.11,25.11,75555.0,21.7852,21.7938,21.716,21.716,75555.0
2016-11-07 15:30:00,25.12,25.23,25.11,25.22,163850.0,21.7246,21.8198,21.716,21.8111,163850.0
2016-11-08 09:30:00,25.14,25.33,25.13,25.28,74342.0,21.7419,21.9062,21.7333,21.863,74342.0
2016-11-08 10:00:00,25.27,25.34,25.27,25.3,75472.0,21.8543,21.9149,21.8543,21.8803,75472.0
2016-11-08 10:30:00,25.31,25.5,25.3,25.44,215706.0,21.8889,22.0533,21.8803,22.0014,215706.0
2016-11-08 11:00:00,25.45,25.6,25.43,25.55,90195.0,22.01,22.1397,21.9927,22.0965,90195.0
2016-11-08 11:30:00,25.55,25.68,25.54,25.65,51116.0,22.0965,22.2089,22.0878,22.183,51116.0
2016-11-08 12:00:00,25.65,25.73,25.61,25.69,42339.0,22.183,22.2522,22.1484,22.2176,42339.0
2016-11-08 12:30:00,25.69,25.74,25.67,25.71,32630.0,22.2176,22.2608,22.2003,22.2349,32630.0
2016-11-08 13:00:00,25.71,25.73,25.63,25.66,41226.0,22.2349,22.2522,22.1657,22.1916,41226.0
2016-11-08 13:30:00,25.65,25.7,25.63,25.7,24276.0,22.183,22.2262,22.1657,22.2262,24276.0
2016-11-08 14:00:00,25.7,25.7,25.63,25.64,44158.0,22.2262,22.2262,22.1657,22.1743,44158.0
2016-11-08 14:30:00,25.65,25.66,25.62,25.64,38168.0,22.183,22.1916,22.157,22.1743,38168.0
2016-11-08 15:00:00,25.64,25.68,25.63,25.68,33308.0,22.1743,22.2089,22.1657,22.2089,33308.0
2016-11-08 15:30:00,25.68,25.71,25.61,25.62,310930.0,22.2089,22.2349,22.1484,22.157,310930.0
2016-11-09 09:30:00,25.36,25.57,25.23,25.53,67555.0,21.9322,22.1138,21.8198,22.0792,67555.0
2016-11-09 10:00:00,25.52,25.52,25.41,25.48,70338.0,22.0706,22.0706,21.9754,22.036,70338.0
2016-11-09 10:30:00,25.48,25.48,25.4,25.41,125891.0,22.036,22.036,21.9668,21.9754,125891.0
2016-11-09 11:00:00,25.41,25.51,25.41,25.5,205930.0,21.9754,22.0619,21.9754,22.0533,205930.0
2016-11-09 11:30:00,25.5,25.76,25.5,25.67,83145.0,22.0533,22.2781,22.0533,22.2003,83145.0
2016-11-09 12:00:00,25.67,25.72,25.55,25.65,42927.0,22.2003,22.2435,22.0965,22.183,42927.0
2016-11-09 12:30:00,25.65,25.7,25.64,25.69,36208.0,22.183,22.2262,22.1743,22.2176,36208.0
2016-11-09 13:00:00,25.69,25.72,25.61,25.63,46006.0,22.2176,22.2435,22.1484,22.1657,46006.0
2016-11-09 13:30:00,25.63,25.71,25.61,25.64,84238.0,22.1657,22.2349,22.1484,22.1743,84238.0
2016-11-09 14:00:00,25.65,25.71,25.64,25.7,56517.0,22.183,22.2349,22.1743,22.2262,56517.0
2016-11-09 14:30:00,25.71,25.83,25.71,25.8,64090.0,22.2349,22.3387,22.2349,22.3127,64090.0
2016-11-09 15:00:00,25.81,25.87,25.8,25.86,39375.0,22.3214,22.3732,22.3127,22.3646,39375.0
2016-11-09 15:30:00,25.86,25.87,25.73,25.79,428572.0,22.3646,22.3732,22.2522,22.3041,428572.0
2016-11-10 09:30:00,25.96,26.16,25.89,26.08,54370.0,22.4511,22.624,22.3905,22.5549,54370.0
2016-11-10 10:00:00,26.09,26.1,25.88,25.88,167044.0,22.5635,22.5722,22.3819,22.3819,167044.0
2016-11-10 10:30:00,25.87,25.88,25.61,25.65,85430.0,22.3732,22.3819,22.1484,22.183,85430.0
2016-11-10 11:00:00,25.64,25.87,25.63,25.8,68206.0,22.1743,22.3732,22.1657,22.3127,68206.0
2016-11-10 11:30:00,25.81,25.83,25.66,25.68,72547.0,22.3214,22.3387,22.1916,22.2089,72547.0
2016-11-10 12:00:00,25.69,25.76,25.66,25.76,65486.0,22.2176,22.2781,22.1916,22.2781,65486.0
2016-11-10 12:30:00,25.76,25.76,25.62,25.71,62004.0,22.2781,22.2781,22.157,22.2349,62004.0
2016-11-10 13:00:00,25.71,25.74,25.66,25.7,41985.0,22.2349,22.2608,22.1916,22.2262,41985.0
2016-11-10 13:30:00,25.71,25.71,25.59,25.6,89382.0,22.2349,22.2349,22.1311,22.1397,89382.0
2016-11-10 14:00:00,25.6,25.63,25.5,25.55,86701.0,22.1397,22.1657,22.0533,22.0965,86701.0
2016-11-10 14:30:00,25.55,25.6,25.55,25.57,55421.0,22.0965,22.1397,22.0965,22.1138,55421.0
2016-11-10 15:00:00,25.57,25.59,25.53,25.53,80546.0,22.1138,22.1311,22.0792,22.0792,80546.0
2016-11-10 15:30:00,25.53,25.54,25.43,25.44,268201.0,22.0792,22.0878,21.9927,22.0014,268201.0
2016-11-11 09:30:00,25.36,25.5,25.3,25.47,52415.0,21.9322,22.0533,21.8803,22.0273,52415.0
2016-11-11 10:00:00,25.47,25.51,25.41,25.45,52916.0,22.0273,22.0619,21.9754,22.01,52916.0
2016-11-11 10:30:00,25.44,25.49,25.39,25.42,74522.0,22.0014,22.0446,21.9581,21.9841,74522.0
2016-11-11 11:00:00,25.41,25.42,25.34,25.37,63585.0,21.9754,21.9841,21.9149,21.9408,63585.0
2016-11-11 11:30:00,25.37,25.49,25.36,25.47,116650.0,21.9408,22.0446,21.9322,22.0273,116650.0
2016-11-11 12:00:00,25.48,25.57,25.47,25.5,67623.0,22.036,22.1138,22.0273,22.0533,67623.0
2016-11-11 12:30:00,25.5,25.55,25.45,25.5,45166.0,22.0533,22.0965,22.01,22.0533,45166.0
2016-11-11 13:00:00,25.49,25.55,25.48,25.53,91707.0,22.0446,22.0965,22.036,22.0792,91707.0
2016-11-11 13:30:00,25.53,25.55,25.49,25.52,63522.0,22.0792,22.0965,22.0446,22.0706,63522.0
2016-11-11 14:00:00,25.52,25.57,25.48,25.53,49042.0,22.0706,22.1138,22.036,22.0792,49042.0
2016-11-11 14:30:00,25.53,25.56,25.47,25.47,63092.0,22.0792,22.1051,22.0273,22.0273,63092.0
2016-11-11 15:00:00,25.47,25.57,25.46,25.54,71589.0,22.0273,22.1138,22.0187,22.0878,71589.0
2016-11-11 15:30:00,25.55,25.6,25.54,25.57,175235.0,22.0965,22.1397,22.0878,22.1138,175235.0
2016-11-14 09:30:00,25.76,26.03,25.69,25.96,122817.0,22.2781,22.5116,22.2176,22.4511,122817.0
2016-11-14 10:00:00,25.96,26.01,25.87,25.9,127282.0,22.4511,22.4943,22.3732,22.3992,127282.0
2016-11-14 10:30:00,25.89,25.91,25.79,25.82,81628.0,22.3905,22.4078,22.3041,22.33,81628.0
2016-11-14 11:00:00,25.82,25.82,25.74,25.76,38897.0,22.33,22.33,22.2608,22.2781,38897.0
2016-11-14 11:30:00,25.75,25.8,25.73,25.76,83190.0,22.2695,22.3127,22.2522,22.2781,83190.0
2016-11-14 12:00:00,25.75,25.77,25.7,25.73,51439.0,22.2695,22.2868,22.2262,22.2522,51439.0
2016-11-14 12:30:00,25.73,25.75,25.69,25.75,114587.0,22.2522,22.2695,22.2176,22.2695,114587.0
2016-11-14 13:00:00,25.75,25.76,25.69,25.76,122494.0,22.2695,22.2781,22.2176,22.2781,122494.0
2016-11-14 13:30:00,25.76,25.83,25.75,25.75,54931.0,22.2781,22.3387,22.2695,22.2695,54931.0
2016-11-14 14:00:00,25.75,25.79,25.7,25.76,39454.0,22.2695,22.3041,22.2262,22.2781,39454.0
2016-11-14 14:30:00,25.76,25.81,25.73,25.8,33562.0,22.2781,22.3214,22.2522,22.3127,33562.0
2016-11-14 15:00:00,25.8,25.81,25.74,25.78,100467.0,22.3127,22.3214,22.2608,22.2954,100467.0
2016-11-14 15:30:00,25.79,25.79,25.7,25.76,801654.0,22.3041,22.3041,22.2262,22.2781,801654.0
2016-11-15 09:30:00,25.77,25.96,25.77,25.78,101922.0,22.2868,22.4511,22.2868,22.2954,101922.0
2016-11-15 10:00:00,25.78,25.85,25.75,25.85,74962.0,22.2954,22.3559,22.2695,22.3559,74962.0
2016-11-15 10:30:00,25.85,25.91,25.81,25.88,38066.0,22.3559,22.4078,22.3214,22.3819,38066.0
2016-11-15 11:00:00,25.87,25.89,25.77,25.8,56324.0,22.3732,22.3905,22.2868,22.3127,56324.0
2016-11-15 11:30:00,25.79,25.83,25.75,25.83,56507.0,22.3041,22.3387,22.2695,22.3387,56507.0
2016-11-15 12:00:00,25.82,25.84,25.79,25.83,51066.0,22.33,22.3473,22.3041,22.3387,51066.0
2016-11-15 12:30:00,25.83,25.87,25.83,25.86,31432.0,22.3387,22.3732,22.3387,22.3646,31432.0
2016-11-15 13:00:00,25.86,25.88,25.85,25.87,29174.0,22.3646,22.3819,22.3559,22.3732,29174.0
2016-11-15 13:30:00,25.87,25.96,25.87,25.95,30784.0,22.3732,22.4511,22.3732,22.4424,30784.0
2016-11-15 14:00:00,25.96,25.96,25.88,25.9,60505.0,22.4511,22.4511,22.3819,22.3992,60505.0
2016-11-15 14:30:00,25.91,25.97,25.91,25.94,51045.0,22.4078,22.4597,22.4078,22.4338,51045.0
2016-11-15 15:00:00,25.94,25.97,25.93,25.95,67090.0,22.4338,22.4597,22.4251,22.4424,67090.0
2016-11-15 15:30:00,25.96,25.96,25.89,25.91,130195.0,22.4511,22.4511,22.3905,22.4078,130195.0
2016-11-16 09:30:00,25.88,26.11,25.88,25.88,83736.0,22.3819,22.5808,22.3819,22.3819,83736.0
2016-11-16 10:00:00,25.88,26.01,25.88,25.95,149343.0,22.3819,22.4943,22.3819,22.4424,149343.0
2016-11-16 10:30:00,25.94,26.08,25.94,26.0,29345.0,22.4338,22.5549,22.4338,22.4857,29345.0
2016-11-16 11:00:00,26.0,26.01,25.88,25.93,41301.0,22.4857,22.4943,22.3819,22.4251,41301.0
2016-11-16 11:30:00,25.94,25.94,25.86,25.86,29077.0,22.4338,22.4338,22.3646,22.3646,29077.0
2016-11-16 12:00:00,25.86,25.87,25.79,25.82,41721.0,22.3646,22.3732,22.3041,22.33,41721.0
2016-11-16 12:30:00,25.83,25.9,25.82,25.89,44525.0,22.3387,22.3992,22.33,22.3905,44525.0
2016-11-16 13:00:00,25.9,25.96,25.9,25.94,82415.0,22.3992,22.4511,22.3992,22.4338,82415.0
2016-11-16 13:30:00,25.94,26.0,25.86,26.0,48443.0,22.4338,22.4857,22.3646,22.4857,48443.0
2016-11-16 14:00:00,26.0,26.02,25.92,25.95,151795.0,22.4857,22.503,22.4165,22.4424,151795.0
2016-11-16 14:30:00,25.95,26.0,25.94,26.0,44150.0,22.4424,22.4857,22.4338,22.4857,44150.0
2016-11-16 15:00:00,26.0,26.04,25.95,25.99,69613.0,22.4857,22.5203,22.4424,22.477,69613.0
2016-11-16 15:30:00,25.99,26.02,25.92,25.96,235837.0,22.477,22.503,22.4165,22.4511,235837.0
2016-11-17 09:30:00,25.94,26.13,25.91,26.1,66966.0,22.4338,22.5981,22.4078,22.5722,66966.0
2016-11-17 10:00:00,26.1,26.11,26.02,26.02,52237.0,22.5722,22.5808,22.503,22.503,52237.0
2016-11-17 10:30:00,26.03,26.06,25.92,26.0,101327.0,22.5116,22.5376,22.4165,22.4857,101327.0
2016-11-17 11:00:00,26.0,26.14,25.98,26.13,83766.0,22.4857,22.6067,22.4684,22.5981,83766.0
2016-11-17 11:30:00,26.13,26.18,26.1,26.17,61012.0,22.5981,22.6413,22.5722,22.6327,61012.0
2016-11-17 12:00:00,26.17,26.25,26.17,26.25,37515.0,22.6327,22.7019,22.6327,22.7019,37515.0
2016-11-17 12:30:00,26.24,26.26,26.22,26.23,25422.0,22.6932,22.7105,22.6759,22.6846,25422.0
2016-11-17 13:00:00,26.23,26.25,26.2,26.21,47619.0,22.6846,22.7019,22.6586,22.6673,47619.0
2016-11-17 13:30:00,26.21,26.23,26.13,26.2,144510.0,22.6673,22.6846,22.5981,22.6586,144510.0
2016-11-17 14:00:00,26.2,26.24,26.19,26.21,58224.0,22.6586,22.6932,22.65,22.6673,58224.0
2016-11-17 14:30:00,26.21,26.23,26.2,26.21,54732.0,22.6673,22.6846,22.6586,22.6673,54732.0
2016-11-17 15:00:00,26.21,26.29,26.2,26.26,53969.0,22.6673,22.7365,22.6586,22.7105,53969.0
2016-11-17 15:30:00,26.27,26.3,26.24,26.29,154776.0,22.7192,22.7451,22.6932,22.7365,154776.0
2016-11-18 09:30:00,26.31,26.4,26.28,26.39,66306.0,22.7538,22.8316,22.7278,22.823,66306.0
2016-11-18 10:00:00,26.38,26.5,26.38,26.44,33110.0,22.8143,22.9181,22.8143,22.8662,33110.0
2016-11-18 10:30:00,26.44,26.48,26.41,26.47,17486.0,22.8662,22.9008,22.8403,22.8921,17486.0
2016-11-18 11:00:00,26.46,26.48,26.39,26.4,32257.0,22.8835,22.9008,22.823,22.8316,32257.0
2016-11-18 11:30:00,26.4,26.43,26.36,26.36,29512.0,22.8316,22.8576,22.797,22.797,29512.0
2016-11-18 12:00:00,26.36,26.38,26.29,26.34,43425.0,22.797,22.8143,22.7365,22.7797,43425.0
2016-11-18 12:30:00,26.34,26.43,26.33,26.42,31946.0,22.7797,22.8576,22.7711,22.8489,31946.0
2016-11-18 13:00:00,26.43,26.45,26.39,26.39,15436.0,22.8576,22.8748,22.823,22.823,15436.0
2016-11-18 13:30:00,26.39,26.47,26.39,26.42,28300.0,22.823,22.8921,22.823,22.8489,28300.0
2016-11-18 14:00:00,26.43,26.5,26.43,26.5,79173.0,22.8576,22.9181,22.8576,22.9181,79173.0
2016-11-18 14:30:00,26.5,26.51,26.45,26.46,29627.0,22.9181,22.9267,22.8748,22.8835,29627.0
2016-11-18 15:00:00,26.46,26.48,26.43,26.48,38649.0,22.8835,22.9008,22.8576,22.9008,38649.0
2016-11-18 15:30:00,26.48,26.48,26.38,26.4,134942.0,22.9008,22.9008,22.8143,22.8316,134942.0
2016-11-21 09:30:00,26.53,26.68,26.53,26.68,59219.0,22.944,23.0738,22.944,23.0738,59219.0
2016-11-21 10:00:00,26.67,26.72,26.59,26.66,51697.0,23.0651,23.1084,22.9959,23.0565,51697.0
2016-11-21 10:30:00,26.67,26.73,26.67,26.72,42371.0,23.0651,23.117,23.0651,23.1084,42371.0
2016-11-21 11:00:00,26.72,26.73,26.66,26.7,100456.0,23.1084,23.117,23.0565,23.0911,100456.0
2016-11-21 11:30:00,26.7,26.79,26.69,26.79,87669.0,23.0911,23.1689,23.0824,23.1689,87669.0
2016-11-21 12:00:00,26.79,26.86,26.79,26.85,46444.0,23.1689,23.2294,23.1689,23.2208,46444.0
2016-11-21 12:30:00,26.85,26.92,26.85,26.92,83161.0,23.2208,23.2813,23.2208,23.2813,83161.0
2016-11-21 13:00:00,26.92,26.94,26.9,26.92,46790.0,23.2813,23.2986,23.264,23.2813,46790.0
2016-11-21 13:30:00,26.92,26.98,26.91,26.98,53110.0,23.2813,23.3332,23.2727,23.3332,53110.0
2016-11-21 14:00:00,26.98,27.0,26.97,27.0,44956.0,23.3332,23.3505,23.3246,23.3505,44956.0
2016-11-21 14:30:00,27.0,27.03,26.97,27.02,89589.0,23.3505,23.3765,23.3246,23.3678,89589.0
2016-11-21 15:00:00,27.01,27.02,26.97,26.99,66576.0,23.3592,23.3678,23.3246,23.3419,66576.0
2016-11-21 15:30:00,26.99,27.03,26.98,27.03,280493.0,23.3419,23.3765,23.3332,23.3765,280493.0
2016-11-22 09:30:00,27.07,27.2,27.05,27.09,77219.0,23.411,23.5235,23.3937,23.4283,77219.0
2016-11-22 10:00:00,27.1,27.15,27.07,27.11,101409.0,23.437,23.4802,23.411,23.4456,101409.0
2016-11-22 10:30:00,27.11,27.16,27.09,27.09,39793.0,23.4456,23.4889,23.4283,23.4283,39793.0
2016-11-22 11:00:00,27.09,27.1,27.04,27.05,52041.0,23.4283,23.437,23.3851,23.3937,52041.0
2016-11-22 11:30:00,27.05,27.07,27.02,27.03,60226.0,23.3937,23.411,23.3678,23.3765,60226.0
2016-11-22 12:00:00,27.03,27.06,26.94,26.98,108563.0,23.3765,23.4024,23.2986,23.3332,108563.0
2016-11-22 12:30:00,26.98,27.0,26.93,27.0,38647.0,23.3332,23.3505,23.29,23.3505,38647.0
2016-11-22 13:00:00,27.0,27.0,26.95,26.98,17398.0,23.3505,23.3505,23.3073,23.3332,17398.0
2016-11-22 13:30:00,26.99,27.0,26.97,26.97,30056.0,23.3419,23.3505,23.3246,23.3246,30056.0
2016-11-22 14:00:00,26.98,27.01,26.96,26.99,83061.0,23.3332,23.3592,23.3159,23.3419,83061.0
2016-11-22 14:30:00,26.99,27.01,26.98,27.0,49657.0,23.3419,23.3592,23.3332,23.3505,49657.0
2016-11-22 15:00:00,27.0,27.01,26.98,27.0,34265.0,23.3505,23.3592,23.3332,23.3505,34265.0
2016-11-22 15:30:00,26.99,27.09,26.99,27.06,163529.0,23.3419,23.4283,23.3419,23.4024,163529.0
2016-11-23 09:30:00,27.03,27.11,27.01,27.04,59714.0,23.3765,23.4456,23.3592,23.3851,59714.0
2016-11-23 10:00:00,27.05,27.16,27.05,27.16,30972.0,23.3937,23.4889,23.3937,23.4889,30972.0
2016-11-23 10:30:00,27.16,27.23,27.14,27.21,23798.0,23.4889,23.5494,23.4716,23.5321,23798.0
2016-11-23 11:00:00,27.2,27.2,27.12,27.13,42116.0,23.5235,23.5235,23.4543,23.4629,42116.0
2016-11-23 11:30:00,27.13,27.14,27.06,27.1,13919.0,23.4629,23.4716,23.4024,23.437,13919.0
2016-11-23 12:00:00,27.09,27.1,27.07,27.1,9907.0,23.4283,23.437,23.411,23.437,9907.0
2016-11-23 12:30:00,27.1,27.13,27.07,27.11,11913.0,23.437,23.4629,23.411,23.4456,11913.0
2016-11-23 13:00:00,27.12,27.19,27.11,27.19,24772.0,23.4543,23.5148,23.4456,23.5148,24772.0
2016-11-23 13:30:00,27.19,27.19,27.16,27.16,11752.0,23.5148,23.5148,23.4889,23.4889,11752.0
2016-11-23 14:00:00,27.17,27.18,27.14,27.17,17842.0,23.4975,23.5062,23.4716,23.4975,17842.0
2016-11-23 14:30:00,27.17,27.17,27.15,27.15,8405.0,23.4975,23.4975,23.4802,23.4802,8405.0
2016-11-23 15:00:00,27.16,27.2,27.15,27.18,24267.0,23.4889,23.5235,23.4802,23.5062,24267.0
2016-11-23 15:30:00,27.18,27.23,27.17,27.21,139708.0,23.5062,23.5494,23.4975,23.5321,139708.0
2016-11-25 09:30:00,27.29,27.3,27.24,27.27,13954.0,23.6013,23.61,23.5581,23.584,13954.0
2016-11-25 10:00:00,27.28,27.29,27.24,27.25,10509.0,23.5927,23.6013,23.5581,23.5667,10509.0
2016-11-25 10:30:00,27.24,27.26,27.19,27.19,20885.0,23.5581,23.5754,23.5148,23.5148,20885.0
2016-11-25 11:00:00,27.2,27.22,27.19,27.22,26262.0,23.5235,23.5408,23.5148,23.5408,26262.0
2016-11-25 11:30:00,27.22,27.26,27.21,27.26,9705.0,23.5408,23.5754,23.5321,23.5754,9705.0
2016-11-25 12:00:00,27.25,27.26,27.21,27.23,14438.0,23.5667,23.5754,23.5321,23.5494,14438.0
2016-11-25 12:30:00,27.23,27.29,27.23,27.26,45525.0,23.5494,23.6013,23.5494,23.5754,45525.0
2016-11-28 09:30:00,27.25,27.31,27.23,27.25,37877.0,23.5667,23.6186,23.5494,23.5667,37877.0
2016-11-28 10:00:00,27.24,27.31,27.14,27.15,107060.0,23.5581,23.6186,23.4716,23.4802,107060.0
2016-11-28 10:30:00,27.14,27.27,27.13,27.24,51433.0,23.4716,23.584,23.4629,23.5581,51433.0
2016-11-28 11:00:00,27.24,27.34,27.23,27.32,131235.0,23.5581,23.6445,23.5494,23.6273,131235.0
2016-11-28 11:30:00,27.33,27.39,27.32,27.33,50139.0,23.6359,23.6878,23.6273,23.6359,50139.0
2016-11-28 12:00:00,27.33,27.41,27.33,27.41,29628.0,23.6359,23.7051,23.6359,23.7051,29628.0
2016-11-28 12:30:00,27.41,27.42,27.39,27.39,17739.0,23.7051,23.7137,23.6878,23.6878,17739.0
2016-11-28 13:00:00,27.39,27.4,27.35,27.36,28776.0,23.6878,23.6964,23.6532,23.6618,28776.0
2016-11-28 13:30:00,27.37,27.37,27.3,27.35,23299.0,23.6705,23.6705,23.61,23.6532,23299.0
2016-11-28 14:00:00,27.35,27.35,27.28,27.29,36521.0,23.6532,23.6532,23.5927,23.6013,36521.0
2016-11-28 14:30:00,27.28,27.31,27.27,27.3,27326.0,23.5927,23.6186,23.584,23.61,27326.0
2016-11-28 15:00:00,27.3,27.31,27.27,27.28,37482.0,23.61,23.6186,23.584,23.5927,37482.0
2016-11-28 15:30:00,27.28,27.29,27.23,27.25,164495.0,23.5927,23.6013,23.5494,23.5667,164495.0
2016-11-29 09:30:00,27.24,27.43,27.15,27.19,83945.0,23.5581,23.7224,23.4802,23.5148,83945.0
2016-11-29 10:00:00,27.19,27.29,27.17,27.29,53062.0,23.5148,23.6013,23.4975,23.6013,53062.0
2016-11-29 10:30:00,27.29,27.29,27.17,27.19,67344.0,23.6013,23.6013,23.4975,23.5148,67344.0
2016-11-29 11:00:00,27.2,27.21,27.16,27.16,45829.0,23.5235,23.5321,23.4889,23.4889,45829.0
2016-11-29 11:30:00,27.16,27.2,27.13,27.2,49156.0,23.4889,23.5235,23.4629,23.5235,49156.0
2016-11-29 12:00:00,27.2,27.2,27.1,27.13,64098.0,23.5235,23.5235,23.437,23.4629,64098.0
2016-11-29 12:30:00,27.14,27.19,27.13,27.16,43176.0,23.4716,23.5148,23.4629,23.4889,43176.0
2016-11-29 13:00:00,27.16,27.17,27.09,27.11,50467.0,23.4889,23.4975,23.4283,23.4456,50467.0
2016-11-29 13:30:00,27.11,27.12,27.08,27.11,52135.0,23.4456,23.4543,23.4197,23.4456,52135.0
2016-11-29 14:00:00,27.11,27.15,27.05,27.15,43266.0,23.4456,23.4802,23.3937,23.4802,43266.0
2016-11-29 14:30:00,27.15,27.18,27.13,27.14,61474.0,23.4802,23.5062,23.4629,23.4716,61474.0
2016-11-29 15:00:00,27.14,27.14,27.03,27.05,66611.0,23.4716,23.4716,23.3765,23.3937,66611.0
2016-11-29 15:30:00,27.05,27.12,27.03,27.07,188929.0,23.3937,23.4543,23.3765,23.411,188929.0
2016-11-30 09:30:00,27.06,27.14,26.84,26.86,50855.0,23.4024,23.4716,23.2121,23.2294,50855.0
2016-11-30 10:00:00,26.86,26.98,26.85,26.94,50591.0,23.2294,23.3332,23.2208,23.2986,50591.0
2016-11-30 10:30:00,26.94,26.98,26.91,26.95,48289.0,23.2986,23.3332,23.2727,23.3073,48289.0
2016-11-30 11:00:00,26.95,27.02,26.93,26.97,115214.0,23.3073,23.3678,23.29,23.3246,115214.0
2016-11-30 11:30:00,26.97,27.01,26.89,27.0,65563.0,23.3246,23.3592,23.2554,23.3505,65563.0
2016-11-30 12:00:00,27.0,27.05,26.99,27.03,52371.0,23.3505,23.3937,23.3419,23.3765,52371.0
2016-11-30 12:30:00,27.03,27.03,26.99,27.0,20301.0,23.3765,23.3765,23.3419,23.3505,20301.0
2016-11-30 13:00:00,27.0,27.03,26.98,27.01,32904.0,23.3505,23.3765,23.3332,23.3592,32904.0
2016-11-30 13:30:00,27.0,27.01,26.95,27.0,49524.0,23.3505,23.3592,23.3073,23.3505,49524.0
2016-11-30 14:00:00,27.01,27.01,26.92,26.96,54236.0,23.3592,23.3592,23.2813,23.3159,54236.0
2016-11-30 14:30:00,26.96,26.96,26.86,26.93,75383.0,23.3159,23.3159,23.2294,23.29,75383.0
2016-11-30 15:00:00,26.93,26.99,26.91,26.99,106708.0,23.29,23.3419,23.2727,23.3419,106708.0
2016-11-30 15:30:00,26.99,27.01,26.92,26.98,464320.0,23.3419,23.3592,23.2813,23.3332,464320.0
2016-12-01 09:30:00,27.0,27.05,26.87,27.04,57375.0,23.3505,23.3937,23.2381,23.3851,57375.0
2016-12-01 10:00:00,27.03,27.05,26.95,26.95,45963.0,23.3765,23.3937,23.3073,23.3073,45963.0
2016-12-01 10:30:00,26.94,27.01,26.91,26.97,46064.0,23.2986,23.3592,23.2727,23.3246,46064.0
2016-12-01 11:00:00,26.97,26.99,26.93,26.95,38583.0,23.3246,23.3419,23.29,23.3073,38583.0
2016-12-01 11:30:00,26.96,26.98,26.9,26.9,49124.0,23.3159,23.3332,23.264,23.264,49124.0
2016-12-01 12:00:00,26.91,26.92,26.81,26.89,149058.0,23.2727,23.2813,23.1862,23.2554,149058.0
2016-12-01 12:30:00,26.89,26.91,26.87,26.9,31427.0,23.2554,23.2727,23.2381,23.264,31427.0
2016-12-01 13:00:00,26.88,26.9,26.87,26.88,33513.0,23.2467,23.264,23.2381,23.2467,33513.0
2016-12-01 13:30:00,26.88,26.91,26.87,26.87,27607.0,23.2467,23.2727,23.2381,23.2381,27607.0
2016-12-01 14:00:00,26.88,26.91,26.87,26.89,29703.0,23.2467,23.2727,23.2381,23.2554,29703.0
2016-12-01 14:30:00,26.9,26.94,26.89,26.89,18434.0,23.264,23.2986,23.2554,23.2554,18434.0
2016-12-01 15:00:00,26.9,26.97,26.89,26.96,45533.0,23.264,23.3246,23.2554,23.3159,45533.0
2016-12-01 15:30:00,26.96,27.04,26.94,27.04,230571.0,23.3159,23.3851,23.2986,23.3851,230571.0
2016-12-02 09:30:00,27.12,27.21,27.0,27.02,49875.0,23.4543,23.5321,23.3505,23.3678,49875.0
2016-12-02 10:00:00,27.01,27.04,26.98,27.04,237208.0,23.3592,23.3851,23.3332,23.3851,237208.0
2016-12-02 10:30:00,27.05,27.15,27.05,27.13,68982.0,23.3937,23.4802,23.3937,23.4629,68982.0
2016-12-02 11:00:00,27.13,27.21,27.13,27.2,10495.0,23.4629,23.5321,23.4629,23.5235,10495.0
2016-12-02 11:30:00,27.2,27.2,27.11,27.12,34845.0,23.5235,23.5235,23.4456,23.4543,34845.0
2016-12-02 12:00:00,27.12,27.13,27.1,27.11,12667.0,23.4543,23.4629,23.437,23.4456,12667.0
2016-12-02 12:30:00,27.11,27.15,27.1,27.15,52706.0,23.4456,23.4802,23.437,23.4802,52706.0
2016-12-02 13:00:00,27.14,27.22,27.04,27.05,69633.0,23.4716,23.5408,23.3851,23.3937,69633.0
2016-12-02 13:30:00,27.04,27.04,27.01,27.03,9308.0,23.3851,23.3851,23.3592,23.3765,9308.0
2016-12-02 14:00:00,27.02,27.03,26.96,26.97,18302.0,23.3678,23.3765,23.3159,23.3246,18302.0
2016-12-02 14:30:00,26.97,27.02,26.95,26.95,40485.0,23.3246,23.3678,23.3073,23.3073,40485.0
2016-12-02 15:00:00,26.95,27.01,26.95,27.0,47356.0,23.3073,23.3592,23.3073,23.3505,47356.0
2016-12-02 15:30:00,27.0,27.06,26.99,27.05,242409.0,23.3505,23.4024,23.3419,23.3937,242409.0
2016-12-05 09:30:00,27.24,27.24,27.1,27.19,36794.0,23.5581,23.5581,23.437,23.5148,36794.0
2016-12-05 10:00:00,27.19,27.22,27.1,27.12,21851.0,23.5148,23.5408,23.437,23.4543,21851.0
2016-12-05 10:30:00,27.1,27.11,26.98,26.98,58523.0,23.437,23.4456,23.3332,23.3332,58523.0
2016-12-05 11:00:00,26.98,27.0,26.84,26.85,56888.0,23.3332,23.3505,23.2121,23.2208,56888.0
2016-12-05 11:30:00,26.86,26.88,26.77,26.83,59257.0,23.2294,23.2467,23.1516,23.2035,59257.0
2016-12-05 12:00:00,26.84,26.84,26.71,26.71,66441.0,23.2121,23.2121,23.0997,23.0997,66441.0
2016-12-05 12:30:00,26.71,26.75,26.66,26.71,51837.0,23.0997,23.1343,23.0565,23.0997,51837.0
2016-12-05 13:00:00,26.71,26.71,26.65,26.66,30521.0,23.0997,23.0997,23.0478,23.0565,30521.0
2016-12-05 13:30:00,26.66,26.67,26.62,26.63,37512.0,23.0565,23.0651,23.0219,23.0305,37512.0
2016-12-05 14:00:00,26.63,26.63,26.56,26.57,37378.0,23.0305,23.0305,22.97,22.9786,37378.0
2016-12-05 14:30:00,26.57,26.62,26.56,26.62,51476.0,22.9786,23.0219,22.97,23.0219,51476.0
2016-12-05 15:00:00,26.62,26.65,26.6,26.63,50940.0,23.0219,23.0478,23.0046,23.0305,50940.0
2016-12-05 15:30:00,26.63,26.68,26.61,26.64,318599.0,23.0305,23.0738,23.0132,23.0392,318599.0
2016-12-06 09:30:00,26.59,26.67,26.45,26.48,49330.0,22.9959,23.0651,22.8748,22.9008,49330.0
2016-12-06 10:00:00,26.48,26.64,26.43,26.57,49808.0,22.9008,23.0392,22.8576,22.9786,49808.0
2016-12-06 10:30:00,26.57,26.63,26.52,26.62,36494.0,22.9786,23.0305,22.9354,23.0219,36494.0
2016-12-06 11:00:00,26.62,26.69,26.6,26.65,33449.0,23.0219,23.0824,23.0046,23.0478,33449.0
2016-12-06 11:30:00,26.64,26.71,26.61,26.69,27950.0,23.0392,23.0997,23.0132,23.0824,27950.0
2016-12-06 12:00:00,26.69,26.75,26.68,26.69,46191.0,23.0824,23.1343,23.0738,23.0824,46191.0
2016-12-06 12:30:00,26.69,26.69,26.59,26.59,56519.0,23.0824,23.0824,22.9959,22.9959,56519.0
2016-12-06 13:00:00,26.6,26.73,26.59,26.72,44294.0,23.0046,23.117,22.9959,23.1084,44294.0
2016-12-06 13:30:00,26.72,26.72,26.66,26.66,53720.0,23.1084,23.1084,23.0565,23.0565,53720.0
2016-12-06 14:00:00,26.67,26.71,26.6,26.61,54275.0,23.0651,23.0997,23.0046,23.0132,54275.0
2016-12-06 14:30:00,26.61,26.67,26.6,26.65,176362.0,23.0132,23.0651,23.0046,23.0478,176362.0
2016-12-06 15:00:00,26.65,26.68,26.58,26.6,178495.0,23.0478,23.0738,22.9873,23.0046,178495.0
2016-12-06 15:30:00,26.6,26.65,26.59,26.6,444581.0,23.0046,23.0478,22.9959,23.0046,444581.0
2016-12-07 09:30:00,26.51,26.59,26.5,26.5,27795.0,22.9267,22.9959,22.9181,22.9181,27795.0
2016-12-07 10:00:00,26.51,26.62,26.51,26.62,24801.0,22.9267,23.0219,22.9267,23.0219,24801.0
2016-12-07 10:30:00,26.62,26.67,26.6,26.66,67665.0,23.0219,23.0651,23.0046,23.0565,67665.0
2016-12-07 11:00:00,26.66,26.67,26.51,26.51,22661.0,23.0565,23.0651,22.9267,22.9267,22661.0
2016-12-07 11:30:00,26.52,26.69,26.51,26.68,39571.0,22.9354,23.0824,22.9267,23.0738,39571.0
2016-12-07 12:00:00,26.68,26.72,26.67,26.71,21596.0,23.0738,23.1084,23.0651,23.0997,21596.0
2016-12-07 12:30:00,26.72,26.79,26.71,26.79,15045.0,23.1084,23.1689,23.0997,23.1689,15045.0
2016-12-07 13:00:00,26.79,26.86,26.75,26.83,26574.0,23.1689,23.2294,23.1343,23.2035,26574.0
2016-12-07 13:30:00,26.82,26.93,26.81,26.91,30470.0,23.1948,23.29,23.1862,23.2727,30470.0
2016-12-07 14:00:00,26.9,26.9,26.79,26.8,58617.0,23.264,23.264,23.1689,23.1775,58617.0
2016-12-07 14:30:00,26.79,26.89,26.77,26.88,34470.0,23.1689,23.2554,23.1516,23.2467,34470.0
2016-12-07 15:00:00,26.88,26.95,26.87,26.94,92992.0,23.2467,23.3073,23.2381,23.2986,92992.0
2016-12-07 15:30:00,26.94,26.97,26.87,26.91,176825.0,23.2986,23.3246,23.2381,23.2727,176825.0
2016-12-08 09:30:00,26.91,26.91,26.6,26.8,102084.0,23.2727,23.2727,23.0046,23.1775,102084.0
2016-12-08 10:00:00,26.79,26.81,26.67,26.81,60095.0,23.1689,23.1862,23.0651,23.1862,60095.0
2016-12-08 10:30:00,26.81,26.81,26.75,26.8,71538.0,23.1862,23.1862,23.1343,23.1775,71538.0
2016-12-08 11:00:00,26.8,26.84,26.76,26.81,62356.0,23.1775,23.2121,23.1429,23.1862,62356.0
2016-12-08 11:30:00,26.81,26.89,26.81,26.83,49736.0,23.1862,23.2554,23.1862,23.2035,49736.0
2016-12-08 12:00:00,26.84,26.96,26.81,26.95,42139.0,23.2121,23.3159,23.1862,23.3073,42139.0
2016-12-08 12:30:00,26.94,27.0,26.93,26.97,32028.0,23.2986,23.3505,23.29,23.3246,32028.0
2016-12-08 13:00:00,26.96,26.97,26.89,26.9,51039.0,23.3159,23.3246,23.2554,23.264,51039.0
2016-12-08 13:30:00,26.91,27.03,26.9,27.02,52709.0,23.2727,23.3765,23.264,23.3678,52709.0
2016-12-08 14:00:00,27.02,27.05,26.89,26.93,45351.0,23.3678,23.3937,23.2554,23.29,45351.0
2016-12-08 14:30:00,26.92,26.97,26.92,26.96,41474.0,23.2813,23.3246,23.2813,23.3159,41474.0
2016-12-08 15:00:00,26.96,27.03,26.95,27.01,52087.0,23.3159,23.3765,23.3073,23.3592,52087.0
2016-12-08 15:30:00,27.01,27.11,26.99,27.1,253269.0,23.3592,23.4456,23.3419,23.437,253269.0
2016-12-09 09:30:00,27.1,27.25,26.93,27.24,28977.0,23.437,23.5667,23.29,23.5581,28977.0
2016-12-09 10:00:00,27.22,27.23,27.14,27.16,38970.0,23.5408,23.5494,23.4716,23.4889,38970.0
2016-12-09 10:30:00,27.16,27.24,27.13,27.13,22945.0,23.4889,23.5581,23.4629,23.4629,22945.0
2016-12-09 11:00:00,27.13,27.2,27.11,27.12,29802.0,23.4629,23.5235,23.4456,23.4543,29802.0
2016-12-09 11:30:00,27.12,27.14,27.1,27.13,24949.0,23.4543,23.4716,23.437,23.4629,24949.0
2016-12-09 12:00:00,27.13,27.15,27.09,27.12,23786.0,23.4629,23.4802,23.4283,23.4543,23786.0
2016-12-09 12:30:00,27.12,27.16,27.11,27.13,18851.0,23.4543,23.4889,23.4456,23.4629,18851.0
2016-12-09 13:00:00,27.14,27.14,27.09,27.09,26259.0,23.4716,23.4716,23.4283,23.4283,26259.0
2016-12-09 13:30:00,27.1,27.14,27.07,27.14,30066.0,23.437,23.4716,23.411,23.4716,30066.0
2016-12-09 14:00:00,27.14,27.2,27.14,27.19,17948.0,23.4716,23.5235,23.4716,23.5148,17948.0
2016-12-09 14:30:00,27.18,27.22,27.18,27.21,15163.0,23.5062,23.5408,23.5062,23.5321,15163.0
2016-12-09 15:00:00,27.21,27.27,27.2,27.27,35137.0,23.5321,23.584,23.5235,23.584,35137.0
2016-12-09 15:30:00,27.26,27.28,27.19,27.2,174296.0,23.5754,23.5927,23.5148,23.5235,174296.0
2016-12-12 09:30:00,27.22,27.26,27.11,27.16,43472.0,23.5408,23.5754,23.4456,23.4889,43472.0
2016-12-12 10:00:00,27.15,27.18,27.03,27.04,32881.0,23.4802,23.5062,23.3765,23.3851,32881.0
2016-12-12 10:30:00,27.03,27.1,26.99,27.03,44493.0,23.3765,23.437,23.3419,23.3765,44493.0
2016-12-12 11:00:00,27.02,27.1,27.01,27.05,38095.0,23.3678,23.437,23.3592,23.3937,38095.0
2016-12-12 11:30:00,27.05,27.06,27.0,27.01,22278.0,23.3937,23.4024,23.3505,23.3592,22278.0
2016-12-12 12:00:00,27.02,27.02,26.92,26.92,20528.0,23.3678,23.3678,23.2813,23.2813,20528.0
2016-12-12 12:30:00,26.92,26.96,26.9,26.92,29928.0,23.2813,23.3159,23.264,23.2813,29928.0
2016-12-12 13:00:00,26.92,26.94,26.91,26.93,19817.0,23.2813,23.2986,23.2727,23.29,19817.0
2016-12-12 13:30:00,26.92,26.94,26.82,26.82,40716.0,23.2813,23.2986,23.1948,23.1948,40716.0
2016-12-12 14:00:00,26.83,26.86,26.81,26.82,46655.0,23.2035,23.2294,23.1862,23.1948,46655.0
2016-12-12 14:30:00,26.82,26.85,26.82,26.83,27188.0,23.1948,23.2208,23.1948,23.2035,27188.0
2016-12-12 15:00:00,26.84,26.87,26.81,26.82,46681.0,23.2121,23.2381,23.1862,23.1948,46681.0
2016-12-12 15:30:00,26.82,26.84,26.79,26.8,170092.0,23.1948,23.2121,23.1689,23.1775,170092.0
2016-12-13 09:30:00,26.9,26.94,26.7,26.76,54474.0,23.3748,23.4096,23.2011,23.2532,54474.0
2016-12-13 10:00:00,26.75,26.83,26.69,26.83,76894.0,23.2445,23.314,23.1924,23.314,76894.0
2016-12-13 10:30:00,26.83,26.89,26.79,26.89,51044.0,23.314,23.3662,23.2793,23.3662,51044.0
2016-12-13 11:00:00,26.89,27.01,26.85,27.01,53987.0,23.3662,23.4704,23.3314,23.4704,53987.0
2016-12-13 11:30:00,27.01,27.07,26.98,27.02,66545.0,23.4704,23.5226,23.4444,23.4791,66545.0
2016-12-13 12:00:00,27.02,27.11,27.02,27.07,45018.0,23.4791,23.5573,23.4791,23.5226,45018.0
2016-12-13 12:30:00,27.08,27.17,27.07,27.14,45204.0,23.5313,23.6095,23.5226,23.5834,45204.0
2016-12-13 13:00:00,27.14,27.2,27.12,27.19,41893.0,23.5834,23.6355,23.566,23.6268,41893.0
2016-12-13 13:30:00,27.19,27.28,27.19,27.27,70178.0,23.6268,23.705,23.6268,23.6964,70178.0
2016-12-13 14:00:00,27.27,27.28,27.23,27.24,51880.0,23.6964,23.705,23.6616,23.6703,51880.0
2016-12-13 14:30:00,27.23,27.26,27.21,27.26,57413.0,23.6616,23.6877,23.6442,23.6877,57413.0
2016-12-13 15:00:00,27.25,27.31,27.23,27.31,61775.0,23.679,23.7311,23.6616,23.7311,61775.0
2016-12-13 15:30:00,27.3,27.34,27.28,27.3,280238.0,23.7224,23.7572,23.705,23.7224,280238.0
2016-12-14 09:30:00,27.23,27.41,27.1,27.16,39648.0,23.6616,23.818,23.5486,23.6008,39648.0
2016-12-14 10:00:00,27.16,27.19,27.12,27.16,96309.0,23.6008,23.6268,23.566,23.6008,96309.0
2016-12-14 10:30:00,27.16,27.18,27.09,27.1,57942.0,23.6008,23.6182,23.5399,23.5486,57942.0
2016-12-14 11:00:00,27.1,27.11,27.09,27.1,48200.0,23.5486,23.5573,23.5399,23.5486,48200.0
2016-12-14 11:30:00,27.1,27.1,26.97,26.98,73766.0,23.5486,23.5486,23.4357,23.4444,73766.0
2016-12-14 12:00:00,26.98,27.02,26.97,27.01,51164.0,23.4444,23.4791,23.4357,23.4704,51164.0
2016-12-14 12:30:00,27.01,27.05,27.0,27.02,41690.0,23.4704,23.5052,23.4617,23.4791,41690.0
2016-12-14 13:00:00,27.03,27.04,27.0,27.04,18500.0,23.4878,23.4965,23.4617,23.4965,18500.0
2016-12-14 13:30:00,27.04,27.05,26.98,26.98,31185.0,23.4965,23.5052,23.4444,23.4444,31185.0
2016-12-14 14:00:00,26.98,27.01,26.86,26.87,48099.0,23.4444,23.4704,23.3401,23.3488,48099.0
2016-12-14 14:30:00,26.87,26.96,26.87,26.9,55576.0,23.3488,23.427,23.3488,23.3748,55576.0
2016-12-14 15:00:00,26.89,26.93,26.77,26.86,61023.0,23.3662,23.4009,23.2619,23.3401,61023.0
2016-12-14 15:30:00,26.86,26.96,26.81,26.82,170180.0,23.3401,23.427,23.2966,23.3053,170180.0
2016-12-15 09:30:00,26.8,26.99,26.75,26.99,29121.0,23.2879,23.4531,23.2445,23.4531,29121.0
2016-12-15 10:00:00,26.99,27.03,26.93,26.99,73153.0,23.4531,23.4878,23.4009,23.4531,73153.0
2016-12-15 10:30:00,26.99,27.08,26.98,27.04,56575.0,23.4531,23.5313,23.4444,23.4965,56575.0
2016-12-15 11:00:00,27.04,27.1,27.03,27.1,52793.0,23.4965,23.5486,23.4878,23.5486,52793.0
2016-12-15 11:30:00,27.1,27.16,27.1,27.14,33671.0,23.5486,23.6008,23.5486,23.5834,33671.0
2016-12-15 12:00:00,27.15,27.15,27.08,27.13,35174.0,23.5921,23.5921,23.5313,23.5747,35174.0
2016-12-15 12:30:00,27.13,27.13,27.09,27.13,24711.0,23.5747,23.5747,23.5399,23.5747,24711.0
2016-12-15 13:00:00,27.13,27.16,27.12,27.14,23373.0,23.5747,23.6008,23.566,23.5834,23373.0
2016-12-15 13:30:00,27.14,27.15,27.09,27.11,42945.0,23.5834,23.5921,23.5399,23.5573,42945.0
2016-12-15 14:00:00,27.1,27.13,27.09,27.1,27961.0,23.5486,23.5747,23.5399,23.5486,27961.0
2016-12-15 14:30:00,27.09,27.12,27.08,27.08,36702.0,23.5399,23.566,23.5313,23.5313,36702.0
2016-12-15 15:00:00,27.08,27.1,27.05,27.06,36908.0,23.5313,23.5486,23.5052,23.5139,36908.0
2016-12-15 15:30:00,27.07,27.11,27.03,27.05,122313.0,23.5226,23.5573,23.4878,23.5052,122313.0
2016-12-16 09:30:00,27.18,27.66,27.18,27.49,621762.0,23.6182,24.0352,23.6182,23.8875,621762.0
2016-12-16 10:00:00,27.49,27.53,27.35,27.46,210583.0,23.8875,23.9223,23.7659,23.8615,210583.0
2016-12-16 10:30:00,27.47,27.67,27.44,27.62,95551.0,23.8701,24.0439,23.8441,24.0005,95551.0
2016-12-16 11:00:00,27.62,27.77,27.62,27.69,112932.0,24.0005,24.1308,24.0005,24.0613,112932.0
2016-12-16 11:30:00,27.68,27.79,27.68,27.79,76209.0,24.0526,24.1482,24.0526,24.1482,76209.0
2016-12-16 12:00:00,27.79,27.94,27.78,27.93,72870.0,24.1482,24.2786,24.1395,24.2699,72870.0
2016-12-16 12:30:00,27.93,27.95,27.84,27.85,70921.0,24.2699,24.2872,24.1917,24.2004,70921.0
2016-12-16 13:00:00,27.85,27.85,27.78,27.81,41883.0,24.2004,24.2004,24.1395,24.1656,41883.0
2016-12-16 13:30:00,27.81,27.85,27.77,27.79,45575.0,24.1656,24.2004,24.1308,24.1482,45575.0
2016-12-16 14:00:00,27.79,27.8,27.73,27.75,67356.0,24.1482,24.1569,24.0961,24.1135,67356.0
2016-12-16 14:30:00,27.75,27.8,27.74,27.8,60311.0,24.1135,24.1569,24.1048,24.1569,60311.0
2016-12-16 15:00:00,27.8,27.8,27.7,27.71,67265.0,24.1569,24.1569,24.07,24.0787,67265.0
2016-12-16 15:30:00,27.71,27.79,27.68,27.72,491727.0,24.0787,24.1482,24.0526,24.0874,491727.0
2016-12-19 09:30:00,27.83,28.04,27.71,28.01,88408.0,24.183,24.3655,24.0787,24.3394,88408.0
2016-12-19 10:00:00,28.02,28.09,27.99,28.0,93171.0,24.3481,24.4089,24.322,24.3307,93171.0
2016-12-19 10:30:00,28.0,28.09,27.99,28.08,45481.0,24.3307,24.4089,24.322,24.4002,45481.0
2016-12-19 11:00:00,28.09,28.09,27.92,27.98,120314.0,24.4089,24.4089,24.2612,24.3133,120314.0
2016-12-19 11:30:00,27.98,27.98,27.89,27.89,107656.0,24.3133,24.3133,24.2351,24.2351,107656.0
2016-12-19 12:00:00,27.89,27.97,27.86,27.93,216927.0,24.2351,24.3046,24.209,24.2699,216927.0
2016-12-19 12:30:00,27.93,27.94,27.92,27.93,31408.0,24.2699,24.2786,24.2612,24.2699,31408.0
2016-12-19 13:00:00,27.93,28.02,27.92,27.97,79776.0,24.2699,24.3481,24.2612,24.3046,79776.0
2016-12-19 13:30:00,27.96,27.97,27.92,27.96,46641.0,24.2959,24.3046,24.2612,24.2959,46641.0
2016-12-19 14:00:00,27.96,27.96,27.92,27.93,61666.0,24.2959,24.2959,24.2612,24.2699,61666.0
2016-12-19 14:30:00,27.93,27.97,27.88,27.95,110370.0,24.2699,24.3046,24.2264,24.2872,110370.0
2016-12-19 15:00:00,27.94,27.95,27.84,27.87,77280.0,24.2786,24.2872,24.1917,24.2177,77280.0
2016-12-19 15:30:00,27.87,27.92,27.87,27.9,98235.0,24.2177,24.2612,24.2177,24.2438,98235.0
2016-12-20 09:30:00,27.95,28.1,27.94,28.09,40236.0,24.2872,24.4176,24.2786,24.4089,40236.0
2016-12-20 10:00:00,28.08,28.24,28.07,28.14,50590.0,24.4002,24.5392,24.3915,24.4523,50590.0
2016-12-20 10:30:00,28.13,28.24,28.05,28.23,60995.0,24.4437,24.5392,24.3741,24.5306,60995.0
2016-12-20 11:00:00,28.24,28.33,28.22,28.29,89176.0,24.5392,24.6174,24.5219,24.5827,89176.0
2016-12-20 11:30:00,28.29,28.31,28.23,28.3,83625.0,24.5827,24.6001,24.5306,24.5914,83625.0
2016-12-20 12:00:00,28.29,28.34,28.26,28.34,73567.0,24.5827,24.6261,24.5566,24.6261,73567.0
2016-12-20 12:30:00,28.33,28.35,28.29,28.33,34235.0,24.6174,24.6348,24.5827,24.6174,34235.0
2016-12-20 13:00:00,28.33,28.41,28.32,28.41,43017.0,24.6174,24.687,24.6088,24.687,43017.0
2016-12-20 13:30:00,28.41,28.43,28.39,28.41,48027.0,24.687,24.7043,24.6696,24.687,48027.0
2016-12-20 14:00:00,28.41,28.41,28.33,28.33,51984.0,24.687,24.687,24.6174,24.6174,51984.0
2016-12-20 14:30:00,28.33,28.4,28.3,28.38,53795.0,24.6174,24.6783,24.5914,24.6609,53795.0
2016-12-20 15:00:00,28.39,28.39,28.29,28.33,175222.0,24.6696,24.6696,24.5827,24.6174,175222.0
2016-12-20 15:30:00,28.34,28.34,28.27,28.29,716856.0,24.6261,24.6261,24.5653,24.5827,716856.0
2016-12-21 09:30:00,28.32,28.45,28.23,28.44,70482.0,24.6088,24.7217,24.5306,24.713,70482.0
2016-12-21 10:00:00,28.43,28.57,28.43,28.52,58747.0,24.7043,24.826,24.7043,24.7825,58747.0
2016-12-21 10:30:00,28.52,28.57,28.47,28.54,42252.0,24.7825,24.826,24.7391,24.7999,42252.0
2016-12-21 11:00:00,28.53,28.55,28.45,28.55,53331.0,24.7912,24.8086,24.7217,24.8086,53331.0
2016-12-21 11:30:00,28.56,28.56,28.48,28.52,46238.0,24.8173,24.8173,24.7478,24.7825,46238.0
2016-12-21 12:00:00,28.51,28.61,28.51,28.57,42485.0,24.7739,24.8608,24.7739,24.826,42485.0
2016-12-21 12:30:00,28.58,28.61,28.55,28.6,30520.0,24.8347,24.8608,24.8086,24.8521,30520.0
2016-12-21 13:00:00,28.6,28.61,28.54,28.55,43173.0,24.8521,24.8608,24.7999,24.8086,43173.0
2016-12-21 13:30:00,28.55,28.58,28.52,28.57,40891.0,24.8086,24.8347,24.7825,24.826,40891.0
2016-12-21 14:00:00,28.56,28.58,28.5,28.58,36633.0,24.8173,24.8347,24.7652,24.8347,36633.0
2016-12-21 14:30:00,28.57,28.6,28.56,28.59,27663.0,24.826,24.8521,24.8173,24.8434,27663.0
2016-12-21 15:00:00,28.59,28.61,28.49,28.49,64485.0,24.8434,24.8608,24.7565,24.7565,64485.0
2016-12-21 15:30:00,28.5,28.55,28.46,28.49,218423.0,24.7652,24.8086,24.7304,24.7565,218423.0
2016-12-22 09:30:00,28.44,28.52,28.32,28.5,37118.0,24.713,24.7825,24.6088,24.7652,37118.0
2016-12-22 10:00:00,28.52,28.58,28.47,28.53,44844.0,24.7825,24.8347,24.7391,24.7912,44844.0
2016-12-22 10:30:00,28.53,28.59,28.47,28.48,34950.0,24.7912,24.8434,24.7391,24.7478,34950.0
2016-12-22 11:00:00,28.46,28.5,28.4,28.4,50820.0,24.7304,24.7652,24.6783,24.6783,50820.0
2016-12-22 11:30:00,28.4,28.46,28.39,28.41,38416.0,24.6783,24.7304,24.6696,24.687,38416.0
2016-12-22 12:00:00,28.41,28.42,28.34,28.39,34046.0,24.687,24.6957,24.6261,24.6696,34046.0
2016-12-22 12:30:00,28.4,28.45,28.36,28.45,31860.0,24.6783,24.7217,24.6435,24.7217,31860.0
2016-12-22 13:00:00,28.45,28.48,28.43,28.46,31152.0,24.7217,24.7478,24.7043,24.7304,31152.0
2016-12-22 13:30:00,28.47,28.53,28.45,28.48,25232.0,24.7391,24.7912,24.7217,24.7478,25232.0
2016-12-22 14:00:00,28.49,28.52,28.47,28.51,24892.0,24.7565,24.7825,24.7391,24.7739,24892.0
2016-12-22 14:30:00,28.51,28.52,28.41,28.41,30536.0,24.7739,24.7825,24.687,24.687,30536.0
2016-12-22 15:00:00,28.42,28.44,28.4,28.44,46680.0,24.6957,24.713,24.6783,24.713,46680.0
2016-12-22 15:30:00,28.44,28.47,28.41,28.45,209999.0,24.713,24.7391,24.687,24.7217,209999.0
2016-12-23 09:30:00,28.33,28.59,28.33,28.57,48499.0,24.6174,24.8434,24.6174,24.826,48499.0
2016-12-23 10:00:00,28.57,28.6,28.53,28.56,32078.0,24.826,24.8521,24.7912,24.8173,32078.0
2016-12-23 10:30:00,28.55,28.63,28.55,28.59,34170.0,24.8086,24.8781,24.8086,24.8434,34170.0
2016-12-23 11:00:00,28.59,28.65,28.57,28.64,29024.0,24.8434,24.8955,24.826,24.8868,29024.0
2016-12-23 11:30:00,28.65,28.67,28.63,28.64,29769.0,24.8955,24.9129,24.8781,24.8868,29769.0
2016-12-23 12:00:00,28.64,28.64,28.57,28.57,25687.0,24.8868,24.8868,24.826,24.826,25687.0
2016-12-23 12:30:00,28.58,28.58,28.53,28.54,24375.0,24.8347,24.8347,24.7912,24.7999,24375.0
2016-12-23 13:00:00,28.54,28.55,28.46,28.47,26219.0,24.7999,24.8086,24.7304,24.7391,26219.0
2016-12-23 13:30:00,28.48,28.54,28.47,28.52,22049.0,24.7478,24.7999,24.7391,24.7825,22049.0
2016-12-23 14:00:00,28.51,28.51,28.47,28.48,21748.0,24.7739,24.7739,24.7391,24.7478,21748.0
2016-12-23 14:30:00,28.48,28.54,28.48,28.49,30627.0,24.7478,24.7999,24.7478,24.7565,30627.0
2016-12-23 15:00:00,28.49,28.5,28.46,28.48,29685.0,24.7565,24.7652,24.7304,24.7478,29685.0
2016-12-23 15:30:00,28.47,28.51,28.47,28.49,120088.0,24.7391,24.7739,24.7391,24.7565,120088.0
2016-12-27 09:30:00,28.46,28.65,27.89,28.6,60446.0,24.7304,24.8955,24.2351,24.8521,60446.0
2016-12-27 10:00:00,28.63,28.73,28.58,28.7,63865.0,24.8781,24.965,24.8347,24.939,63865.0
2016-12-27 10:30:00,28.69,28.7,28.64,28.67,34147.0,24.9303,24.939,24.8868,24.9129,34147.0
2016-12-27 11:00:00,28.68,28.74,28.67,28.73,43588.0,24.9216,24.9737,24.9129,24.965,43588.0
2016-12-27 11:30:00,28.73,28.74,28.68,28.73,37192.0,24.965,24.9737,24.9216,24.965,37192.0
2016-12-27 12:00:00,28.74,28.77,28.66,28.69,34504.0,24.9737,24.9998,24.9042,24.9303,34504.0
2016-12-27 12:30:00,28.69,28.71,28.64,28.65,31788.0,24.9303,24.9477,24.8868,24.8955,31788.0
2016-12-27 13:00:00,28.65,28.69,28.59,28.61,34732.0,24.8955,24.9303,24.8434,24.8608,34732.0
2016-12-27 13:30:00,28.61,28.63,28.56,28.58,23288.0,24.8608,24.8781,24.8173,24.8347,23288.0
2016-12-27 14:00:00,28.59,28.66,28.58,28.66,30159.0,24.8434,24.9042,24.8347,24.9042,30159.0
2016-12-27 14:30:00,28.65,28.68,28.64,28.64,42320.0,24.8955,24.9216,24.8868,24.8868,42320.0
2016-12-27 15:00:00,28.64,28.68,28.62,28.67,59949.0,24.8868,24.9216,24.8694,24.9129,59949.0
2016-12-27 15:30:00,28.68,28.7,28.61,28.62,216588.0,24.9216,24.939,24.8608,24.8694,216588.0
2016-12-28 09:30:00,28.72,28.72,28.44,28.51,33682.0,24.9563,24.9563,24.713,24.7739,33682.0
2016-12-28 10:00:00,28.52,28.62,28.47,28.62,46774.0,24.7825,24.8694,24.7391,24.8694,46774.0
2016-12-28 10:30:00,28.63,28.63,28.56,28.6,35909.0,24.8781,24.8781,24.8173,24.8521,35909.0
2016-12-28 11:00:00,28.59,28.63,28.56,28.59,59053.0,24.8434,24.8781,24.8173,24.8434,59053.0
2016-12-28 11:30:00,28.59,28.6,28.56,28.59,38804.0,24.8434,24.8521,24.8173,24.8434,38804.0
2016-12-28 12:00:00,28.59,28.59,28.48,28.51,104329.0,24.8434,24.8434,24.7478,24.7739,104329.0
2016-12-28 12:30:00,28.52,28.52,28.48,28.51,20283.0,24.7825,24.7825,24.7478,24.7739,20283.0
2016-12-28 13:00:00,28.51,28.51,28.49,28.51,32573.0,24.7739,24.7739,24.7565,24.7739,32573.0
2016-12-28 13:30:00,28.51,28.51,28.49,28.5,55542.0,24.7739,24.7739,24.7565,24.7652,55542.0
2016-12-28 14:00:00,28.5,28.55,28.49,28.51,44165.0,24.7652,24.8086,24.7565,24.7739,44165.0
2016-12-28 14:30:00,28.51,28.51,28.49,28.5,30545.0,24.7739,24.7739,24.7565,24.7652,30545.0
2016-12-28 15:00:00,28.51,28.54,28.49,28.54,77034.0,24.7739,24.7999,24.7565,24.7999,77034.0
2016-12-28 15:30:00,28.54,28.56,28.49,28.52,164629.0,24.7999,24.8173,24.7565,24.7825,164629.0
2016-12-29 09:30:00,28.53,28.69,28.48,28.59,44741.0,24.7912,24.9303,24.7478,24.8434,44741.0
2016-12-29 10:00:00,28.59,28.72,28.58,28.69,47379.0,24.8434,24.9563,24.8347,24.9303,47379.0
2016-12-29 10:30:00,28.7,28.72,28.65,28.68,60485.0,24.939,24.9563,24.8955,24.9216,60485.0
2016-12-29 11:00:00,28.69,28.74,28.67,28.74,47221.0,24.9303,24.9737,24.9129,24.9737,47221.0
2016-12-29 11:30:00,28.74,28.74,28.69,28.71,46874.0,24.9737,24.9737,24.9303,24.9477,46874.0
2016-12-29 12:00:00,28.71,28.71,28.62,28.67,56645.0,24.9477,24.9477,24.8694,24.9129,56645.0
2016-12-29 12:30:00,28.66,28.7,28.65,28.68,36677.0,24.9042,24.939,24.8955,24.9216,36677.0
2016-12-29 13:00:00,28.68,28.7,28.65,28.7,44161.0,24.9216,24.939,24.8955,24.939,44161.0
2016-12-29 13:30:00,28.69,28.7,28.53,28.54,51718.0,24.9303,24.939,24.7912,24.7999,51718.0
2016-12-29 14:00:00,28.54,28.59,28.52,28.53,45019.0,24.7999,24.8434,24.7825,24.7912,45019.0
2016-12-29 14:30:00,28.52,28.53,28.49,28.5,36808.0,24.7825,24.7912,24.7565,24.7652,36808.0
2016-12-29 15:00:00,28.5,28.53,28.46,28.52,53297.0,24.7652,24.7912,24.7304,24.7825,53297.0
2016-12-29 15:30:00,28.53,28.58,28.51,28.55,148006.0,24.7912,24.8347,24.7739,24.8086,148006.0
2016-12-30 09:30:00,28.58,28.86,28.53,28.7,172556.0,24.8347,25.078,24.7912,24.939,172556.0
2016-12-30 10:00:00,28.7,28.77,28.66,28.76,66742.0,24.939,24.9998,24.9042,24.9911,66742.0
2016-12-30 10:30:00,28.77,28.8,28.71,28.73,70349.0,24.9998,25.0259,24.9477,24.965,70349.0
2016-12-30 11:00:00,28.74,28.74,28.68,28.72,58780.0,24.9737,24.9737,24.9216,24.9563,58780.0
2016-12-30 11:30:00,28.72,28.73,28.68,28.71,62629.0,24.9563,24.965,24.9216,24.9477,62629.0
2016-12-30 12:00:00,28.71,28.73,28.64,28.67,47345.0,24.9477,24.965,24.8868,24.9129,47345.0
2016-12-30 12:30:00,28.67,28.68,28.59,28.6,29473.0,24.9129,24.9216,24.8434,24.8521,29473.0
2016-12-30 13:00:00,28.59,28.6,28.54,28.55,33776.0,24.8434,24.8521,24.7999,24.8086,33776.0
2016-12-30 13:30:00,28.54,28.58,28.51,28.54,46049.0,24.7999,24.8347,24.7739,24.7999,46049.0
2016-12-30 14:00:00,28.53,28.56,28.48,28.48,47129.0,24.7912,24.8173,24.7478,24.7478,47129.0
2016-12-30 14:30:00,28.48,28.48,28.41,28.43,46126.0,24.7478,24.7478,24.687,24.7043,46126.0
2016-12-30 15:00:00,28.44,28.5,28.42,28.47,52443.0,24.713,24.7652,24.6957,24.7391,52443.0
2016-12-30 15:30:00,28.48,28.5,28.36,28.41,234446.0,24.7478,24.7652,24.6435,24.687,234446.0
2017-01-03 09:30:00,28.68,28.82,28.54,28.59,146796.0,24.9216,25.0432,24.7999,24.8434,146796.0
2017-01-03 10:00:00,28.58,28.82,28.56,28.71,122001.0,24.8347,25.0432,24.8173,24.9477,122001.0
2017-01-03 10:30:00,28.71,28.71,28.51,28.53,138959.0,24.9477,24.9477,24.7739,24.7912,138959.0
2017-01-03 11:00:00,28.53,28.64,28.49,28.62,160841.0,24.7912,24.8868,24.7565,24.8694,160841.0
2017-01-03 11:30:00,28.62,28.63,28.55,28.62,89980.0,24.8694,24.8781,24.8086,24.8694,89980.0
2017-01-03 12:00:00,28.63,28.82,28.62,28.82,78316.0,24.8781,25.0432,24.8694,25.0432,78316.0
2017-01-03 12:30:00,28.82,28.82,28.74,28.77,49074.0,25.0432,25.0432,24.9737,24.9998,49074.0
2017-01-03 13:00:00,28.77,28.83,28.75,28.77,105477.0,24.9998,25.0519,24.9824,24.9998,105477.0
2017-01-03 13:30:00,28.78,28.78,28.66,28.66,52987.0,25.0085,25.0085,24.9042,24.9042,52987.0
2017-01-03 14:00:00,28.67,28.69,28.63,28.64,74466.0,24.9129,24.9303,24.8781,24.8868,74466.0
2017-01-03 14:30:00,28.63,28.69,28.61,28.68,104925.0,24.8781,24.9303,24.8608,24.9216,104925.0
2017-01-03 15:00:00,28.68,28.69,28.62,28.67,78955.0,24.9216,24.9303,24.8694,24.9129,78955.0
2017-01-03 15:30:00,28.67,28.81,28.66,28.79,257497.0,24.9129,25.0345,24.9042,25.0172,257497.0
2017-01-04 09:30:00,28.88,29.23,28.88,29.02,134088.0,25.0954,25.3995,25.0954,25.217,134088.0
2017-01-04 10:00:00,29.02,29.03,28.89,29.0,136690.0,25.217,25.2257,25.1041,25.1996,136690.0
2017-01-04 10:30:00,28.98,29.04,28.92,28.96,70244.0,25.1823,25.2344,25.1301,25.1649,70244.0
2017-01-04 11:00:00,28.97,29.05,28.95,29.04,81700.0,25.1736,25.2431,25.1562,25.2344,81700.0
2017-01-04 11:30:00,29.04,29.1,29.0,29.1,84042.0,25.2344,25.2865,25.1996,25.2865,84042.0
2017-01-04 12:00:00,29.09,29.1,29.0,29.03,43987.0,25.2779,25.2865,25.1996,25.2257,43987.0
2017-01-04 12:30:00,29.03,29.06,28.97,29.04,96927.0,25.2257,25.2518,25.1736,25.2344,96927.0
2017-01-04 13:00:00,29.05,29.05,28.94,29.0,34486.0,25.2431,25.2431,25.1475,25.1996,34486.0
2017-01-04 13:30:00,29.0,29.01,28.95,28.98,41539.0,25.1996,25.2083,25.1562,25.1823,41539.0
2017-01-04 14:00:00,28.98,29.07,28.97,29.04,69193.0,25.1823,25.2605,25.1736,25.2344,69193.0
2017-01-04 14:30:00,29.03,29.04,28.95,29.0,96122.0,25.2257,25.2344,25.1562,25.1996,96122.0
2017-01-04 15:00:00,29.0,29.0,28.87,28.91,103437.0,25.1996,25.1996,25.0867,25.1214,103437.0
2017-01-04 15:30:00,28.91,28.94,28.77,28.85,401428.0,25.1214,25.1475,24.9998,25.0693,401428.0
2017-01-05 09:30:00,28.92,29.04,28.9,28.98,54530.0,25.1301,25.2344,25.1128,25.1823,54530.0
2017-01-05 10:00:00,28.98,29.05,28.95,29.02,72135.0,25.1823,25.2431,25.1562,25.217,72135.0
2017-01-05 10:30:00,29.01,29.12,28.96,29.12,66903.0,25.2083,25.3039,25.1649,25.3039,66903.0
2017-01-05 11:00:00,29.11,29.12,28.92,28.96,76660.0,25.2952,25.3039,25.1301,25.1649,76660.0
2017-01-05 11:30:00,28.97,28.99,28.7,28.8,99941.0,25.1736,25.191,24.939,25.0259,99941.0
2017-01-05 12:00:00,28.81,28.88,28.77,28.86,32385.0,25.0345,25.0954,24.9998,25.078,32385.0
2017-01-05 12:30:00,28.86,28.88,28.83,28.86,22313.0,25.078,25.0954,25.0519,25.078,22313.0
2017-01-05 13:00:00,28.86,28.95,28.85,28.95,24766.0,25.078,25.1562,25.0693,25.1562,24766.0
2017-01-05 13:30:00,28.95,28.97,28.92,28.97,30638.0,25.1562,25.1736,25.1301,25.1736,30638.0
2017-01-05 14:00:00,28.97,29.02,28.94,28.96,55968.0,25.1736,25.217,25.1475,25.1649,55968.0
2017-01-05 14:30:00,28.96,28.97,28.89,28.96,100686.0,25.1649,25.1736,25.1041,25.1649,100686.0
2017-01-05 15:00:00,28.97,29.03,28.96,29.03,74050.0,25.1736,25.2257,25.1649,25.2257,74050.0
2017-01-05 15:30:00,29.03,29.06,28.97,29.0,179965.0,25.2257,25.2518,25.1736,25.1996,179965.0
2017-01-06 09:30:00,29.04,29.14,28.94,29.14,61861.0,25.2344,25.3213,25.1475,25.3213,61861.0
2017-01-06 10:00:00,29.14,29.14,28.99,29.14,57627.0,25.3213,25.3213,25.191,25.3213,57627.0
2017-01-06 10:30:00,29.15,29.15,29.05,29.09,97293.0,25.33,25.33,25.2431,25.2779,97293.0
2017-01-06 11:00:00,29.09,29.1,29.03,29.09,62197.0,25.2779,25.2865,25.2257,25.2779,62197.0
2017-01-06 11:30:00,29.09,29.11,29.03,29.11,59463.0,25.2779,25.2952,25.2257,25.2952,59463.0
2017-01-06 12:00:00,29.11,29.17,29.05,29.16,72207.0,25.2952,25.3474,25.2431,25.3387,72207.0
2017-01-06 12:30:00,29.16,29.2,29.13,29.16,56733.0,25.3387,25.3734,25.3126,25.3387,56733.0
2017-01-06 13:00:00,29.16,29.17,29.08,29.08,29167.0,25.3387,25.3474,25.2692,25.2692,29167.0
2017-01-06 13:30:00,29.08,29.09,29.03,29.03,36099.0,25.2692,25.2779,25.2257,25.2257,36099.0
2017-01-06 14:00:00,29.04,29.16,29.04,29.09,43012.0,25.2344,25.3387,25.2344,25.2779,43012.0
2017-01-06 14:30:00,29.1,29.13,29.07,29.1,53051.0,25.2865,25.3126,25.2605,25.2865,53051.0
2017-01-06 15:00:00,29.1,29.12,29.09,29.11,54554.0,25.2865,25.3039,25.2779,25.2952,54554.0
2017-01-06 15:30:00,29.11,29.18,29.1,29.14,250643.0,25.2952,25.3561,25.2865,25.3213,250643.0
2017-01-09 09:30:00,28.99,29.13,28.86,28.98,45640.0,25.191,25.3126,25.078,25.1823,45640.0
2017-01-09 10:00:00,28.98,29.01,28.93,28.96,29002.0,25.1823,25.2083,25.1388,25.1649,29002.0
2017-01-09 10:30:00,28.96,29.02,28.93,29.01,38223.0,25.1649,25.217,25.1388,25.2083,38223.0
2017-01-09 11:00:00,29.01,29.01,28.93,28.96,104058.0,25.2083,25.2083,25.1388,25.1649,104058.0
2017-01-09 11:30:00,28.96,29.01,28.91,28.99,51907.0,25.1649,25.2083,25.1214,25.191,51907.0
2017-01-09 12:00:00,28.99,29.01,28.94,28.97,65771.0,25.191,25.2083,25.1475,25.1736,65771.0
2017-01-09 12:30:00,28.96,28.97,28.87,28.92,53915.0,25.1649,25.1736,25.0867,25.1301,53915.0
2017-01-09 13:00:00,28.9,28.92,28.84,28.9,89353.0,25.1128,25.1301,25.0606,25.1128,89353.0
2017-01-09 13:30:00,28.9,28.92,28.86,28.86,20569.0,25.1128,25.1301,25.078,25.078,20569.0
2017-01-09 14:00:00,28.87,28.91,28.82,28.87,42813.0,25.0867,25.1214,25.0432,25.0867,42813.0
2017-01-09 14:30:00,28.87,28.94,28.87,28.93,79111.0,25.0867,25.1475,25.0867,25.1388,79111.0
2017-01-09 15:00:00,28.92,28.93,28.88,28.91,54258.0,25.1301,25.1388,25.0954,25.1214,54258.0
2017-01-09 15:30:00,28.91,28.91,28.76,28.81,258024.0,25.1214,25.1214,24.9911,25.0345,258024.0
2017-01-10 09:30:00,28.83,28.96,28.78,28.81,11458.0,25.0519,25.1649,25.0085,25.0345,11458.0
2017-01-10 10:00:00,28.83,28.89,28.77,28.86,32121.0,25.0519,25.1041,24.9998,25.078,32121.0
2017-01-10 10:30:00,28.85,28.89,28.81,28.88,40493.0,25.0693,25.1041,25.0345,25.0954,40493.0
2017-01-10 11:00:00,28.88,28.95,28.87,28.92,65892.0,25.0954,25.1562,25.0867,25.1301,65892.0
2017-01-10 11:30:00,28.92,28.93,28.89,28.9,36388.0,25.1301,25.1388,25.1041,25.1128,36388.0
2017-01-10 12:00:00,28.9,28.91,28.89,28.91,19241.0,25.1128,25.1214,25.1041,25.1214,19241.0
2017-01-10 12:30:00,28.91,29.01,28.91,28.97,15775.0,25.1214,25.2083,25.1214,25.1736,15775.0
2017-01-10 13:00:00,28.96,28.99,28.95,28.98,9787.0,25.1649,25.191,25.1562,25.1823,9787.0
2017-01-10 13:30:00,28.98,28.99,28.88,28.9,35739.0,25.1823,25.191,25.0954,25.1128,35739.0
2017-01-10 14:00:00,28.9,28.91,28.84,28.86,20265.0,25.1128,25.1214,25.0606,25.078,20265.0
2017-01-10 14:30:00,28.85,28.93,28.85,28.9,14488.0,25.0693,25.1388,25.0693,25.1128,14488.0
2017-01-10 15:00:00,28.91,28.95,28.9,28.95,42813.0,25.1214,25.1562,25.1128,25.1562,42813.0
2017-01-10 15:30:00,28.95,29.0,28.92,28.93,126219.0,25.1562,25.1996,25.1301,25.1388,126219.0
2017-01-11 09:30:00,28.9,28.93,28.73,28.92,42006.0,25.1128,25.1388,24.965,25.1301,42006.0
2017-01-11 10:00:00,28.92,28.98,28.89,28.98,21720.0,25.1301,25.1823,25.1041,25.1823,21720.0
2017-01-11 10:30:00,28.98,28.99,28.93,28.95,40326.0,25.1823,25.191,25.1388,25.1562,40326.0
2017-01-11 11:00:00,28.95,29.0,28.9,28.9,52477.0,25.1562,25.1996,25.1128,25.1128,52477.0
2017-01-11 11:30:00,28.9,28.99,28.8,28.98,28671.0,25.1128,25.191,25.0259,25.1823,28671.0
2017-01-11 12:00:00,28.98,28.98,28.86,28.9,30736.0,25.1823,25.1823,25.078,25.1128,30736.0
2017-01-11 12:30:00,28.91,28.91,28.85,28.91,21903.0,25.1214,25.1214,25.0693,25.1214,21903.0
2017-01-11 13:00:00,28.9,28.98,28.87,28.94,38745.0,25.1128,25.1823,25.0867,25.1475,38745.0
2017-01-11 13:30:00,28.94,29.0,28.93,28.97,45674.0,25.1475,25.1996,25.1388,25.1736,45674.0
2017-01-11 14:00:00,28.98,28.98,28.93,28.95,54837.0,25.1823,25.1823,25.1388,25.1562,54837.0
2017-01-11 14:30:00,28.94,28.98,28.93,28.95,75224.0,25.1475,25.1823,25.1388,25.1562,75224.0
2017-01-11 15:00:00,28.94,28.97,28.88,28.9,199545.0,25.1475,25.1736,25.0954,25.1128,199545.0
2017-01-11 15:30:00,28.9,28.95,28.89,28.94,283396.0,25.1128,25.1562,25.1041,25.1475,283396.0
2017-01-12 09:30:00,28.94,28.99,28.77,28.95,38478.0,25.1475,25.191,24.9998,25.1562,38478.0
2017-01-12 10:00:00,28.94,28.95,28.67,28.69,36487.0,25.1475,25.1562,24.9129,24.9303,36487.0
2017-01-12 10:30:00,28.73,28.82,28.73,28.76,18155.0,24.965,25.0432,24.965,24.9911,18155.0
2017-01-12 11:00:00,28.77,28.79,28.73,28.76,24888.0,24.9998,25.0172,24.965,24.9911,24888.0
2017-01-12 11:30:00,28.76,28.77,28.68,28.74,20876.0,24.9911,24.9998,24.9216,24.9737,20876.0
2017-01-12 12:00:00,28.75,28.81,28.75,28.79,16555.0,24.9824,25.0345,24.9824,25.0172,16555.0
2017-01-12 12:30:00,28.8,28.9,28.8,28.9,11000.0,25.0259,25.1128,25.0259,25.1128,11000.0
2017-01-12 13:00:00,28.9,28.93,28.88,28.9,35951.0,25.1128,25.1388,25.0954,25.1128,35951.0
2017-01-12 13:30:00,28.9,28.92,28.88,28.9,33037.0,25.1128,25.1301,25.0954,25.1128,33037.0
2017-01-12 14:00:00,28.9,28.92,28.79,28.87,56471.0,25.1128,25.1301,25.0172,25.0867,56471.0
2017-01-12 14:30:00,28.88,28.91,28.88,28.9,25991.0,25.0954,25.1214,25.0954,25.1128,25991.0
2017-01-12 15:00:00,28.9,28.9,28.83,28.87,38537.0,25.1128,25.1128,25.0519,25.0867,38537.0
2017-01-12 15:30:00,28.87,28.91,28.86,28.89,204259.0,25.0867,25.1214,25.078,25.1041,204259.0
2017-01-13 09:30:00,28.88,29.14,28.85,28.95,187371.0,25.0954,25.3213,25.0693,25.1562,187371.0
2017-01-13 10:00:00,28.94,29.0,28.88,28.99,187020.0,25.1475,25.1996,25.0954,25.191,187020.0
2017-01-13 10:30:00,29.0,29.01,28.95,28.96,183629.0,25.1996,25.2083,25.1562,25.1649,183629.0
2017-01-13 11:00:00,28.97,29.0,28.91,28.95,108363.0,25.1736,25.1996,25.1214,25.1562,108363.0
2017-01-13 11:30:00,28.95,28.98,28.93,28.93,49342.0,25.1562,25.1823,25.1388,25.1388,49342.0
2017-01-13 12:00:00,28.94,28.95,28.86,28.93,71134.0,25.1475,25.1562,25.078,25.1388,71134.0
2017-01-13 12:30:00,28.92,29.15,28.92,29.13,56956.0,25.1301,25.33,25.1301,25.3126,56956.0
2017-01-13 13:00:00,29.13,29.22,29.13,29.21,42314.0,25.3126,25.3908,25.3126,25.3821,42314.0
2017-01-13 13:30:00,29.21,29.23,29.06,29.09,220049.0,25.3821,25.3995,25.2518,25.2779,220049.0
2017-01-13 14:00:00,29.09,29.14,29.02,29.03,148837.0,25.2779,25.3213,25.217,25.2257,148837.0
2017-01-13 14:30:00,29.04,29.07,28.98,29.04,68499.0,25.2344,25.2605,25.1823,25.2344,68499.0
2017-01-13 15:00:00,29.03,29.09,28.99,29.08,396398.0,25.2257,25.2779,25.191,25.2692,396398.0
2017-01-13 15:30:00,29.08,29.11,28.94,28.95,473797.0,25.2692,25.2952,25.1475,25.1562,473797.0
2017-01-17 09:30:00,28.95,29.0,28.79,28.93,55765.0,25.1562,25.1996,25.0172,25.1388,55765.0
2017-01-17 10:00:00,28.93,29.01,28.91,28.96,69786.0,25.1388,25.2083,25.1214,25.1649,69786.0
2017-01-17 10:30:00,28.95,29.13,28.94,29.13,37821.0,25.1562,25.3126,25.1475,25.3126,37821.0
2017-01-17 11:00:00,29.14,29.14,29.05,29.09,34516.0,25.3213,25.3213,25.2431,25.2779,34516.0
2017-01-17 11:30:00,29.08,29.14,29.06,29.12,34173.0,25.2692,25.3213,25.2518,25.3039,34173.0
2017-01-17 12:00:00,29.12,29.12,29.06,29.11,21677.0,25.3039,25.3039,25.2518,25.2952,21677.0
2017-01-17 12:30:00,29.1,29.1,29.06,29.07,20384.0,25.2865,25.2865,25.2518,25.2605,20384.0
2017-01-17 13:00:00,29.07,29.07,29.05,29.05,23992.0,25.2605,25.2605,25.2431,25.2431,23992.0
2017-01-17 13:30:00,29.05,29.07,28.96,29.01,73420.0,25.2431,25.2605,25.1649,25.2083,73420.0
2017-01-17 14:00:00,29.01,29.03,28.94,28.94,54257.0,25.2083,25.2257,25.1475,25.1475,54257.0
2017-01-17 14:30:00,28.94,28.96,28.85,28.89,50876.0,25.1475,25.1649,25.0693,25.1041,50876.0
2017-01-17 15:00:00,28.89,28.91,28.87,28.87,51376.0,25.1041,25.1214,25.0867,25.0867,51376.0
2017-01-17 15:30:00,28.87,28.9,28.82,28.85,246243.0,25.0867,25.1128,25.0432,25.0693,246243.0
2017-01-18 09:30:00,28.99,29.08,28.86,29.08,60488.0,25.191,25.2692,25.078,25.2692,60488.0
2017-01-18 10:00:00,29.06,29.11,29.04,29.06,52991.0,25.2518,25.2952,25.2344,25.2518,52991.0
2017-01-18 10:30:00,29.06,29.09,29.01,29.04,43268.0,25.2518,25.2779,25.2083,25.2344,43268.0
2017-01-18 11:00:00,29.04,29.07,29.03,29.05,46731.0,25.2344,25.2605,25.2257,25.2431,46731.0
2017-01-18 11:30:00,29.05,29.17,29.05,29.13,27904.0,25.2431,25.3474,25.2431,25.3126,27904.0
2017-01-18 12:00:00,29.12,29.15,29.1,29.11,14133.0,25.3039,25.33,25.2865,25.2952,14133.0
2017-01-18 12:30:00,29.11,29.12,29.04,29.05,18085.0,25.2952,25.3039,25.2344,25.2431,18085.0
2017-01-18 13:00:00,29.04,29.07,29.03,29.05,20074.0,25.2344,25.2605,25.2257,25.2431,20074.0
2017-01-18 13:30:00,29.05,29.06,29.01,29.01,15399.0,25.2431,25.2518,25.2083,25.2083,15399.0
2017-01-18 14:00:00,29.02,29.02,28.98,29.02,29937.0,25.217,25.217,25.1823,25.217,29937.0
2017-01-18 14:30:00,29.02,29.03,28.98,29.0,32246.0,25.217,25.2257,25.1823,25.1996,32246.0
2017-01-18 15:00:00,28.99,29.05,28.96,28.98,50452.0,25.191,25.2431,25.1649,25.1823,50452.0
2017-01-18 15:30:00,28.98,29.04,28.97,29.03,151420.0,25.1823,25.2344,25.1736,25.2257,151420.0
2017-01-19 09:30:00,28.94,29.11,28.92,29.0,38971.0,25.1475,25.2952,25.1301,25.1996,38971.0
2017-01-19 10:00:00,28.98,28.99,28.88,28.91,12250.0,25.1823,25.191,25.0954,25.1214,12250.0
2017-01-19 10:30:00,28.9,28.93,28.86,28.9,40465.0,25.1128,25.1388,25.078,25.1128,40465.0
2017-01-19 11:00:00,28.89,28.9,28.81,28.84,40816.0,25.1041,25.1128,25.0345,25.0606,40816.0
2017-01-19 11:30:00,28.83,28.85,28.8,28.83,23286.0,25.0519,25.0693,25.0259,25.0519,23286.0
2017-01-19 12:00:00,28.83,28.88,28.83,28.87,20267.0,25.0519,25.0954,25.0519,25.0867,20267.0
2017-01-19 12:30:00,28.87,28.91,28.87,28.91,18706.0,25.0867,25.1214,25.0867,25.1214,18706.0
2017-01-19 13:00:00,28.91,28.91,28.83,28.84,30359.0,25.1214,25.1214,25.0519,25.0606,30359.0
2017-01-19 13:30:00,28.83,28.86,28.77,28.79,24099.0,25.0519,25.078,24.9998,25.0172,24099.0
2017-01-19 14:00:00,28.79,28.8,28.69,28.77,51939.0,25.0172,25.0259,24.9303,24.9998,51939.0
2017-01-19 14:30:00,28.77,28.83,28.77,28.8,26114.0,24.9998,25.0519,24.9998,25.0259,26114.0
2017-01-19 15:00:00,28.8,28.86,28.78,28.84,35960.0,25.0259,25.078,25.0085,25.0606,35960.0
2017-01-19 15:30:00,28.84,28.89,28.81,28.86,145862.0,25.0606,25.1041,25.0345,25.078,145862.0
2017-01-20 09:30:00,28.9,29.05,28.87,28.93,21488.0,25.1128,25.2431,25.0867,25.1388,21488.0
2017-01-20 10:00:00,28.93,29.03,28.91,28.99,20218.0,25.1388,25.2257,25.1214,25.191,20218.0
2017-01-20 10:30:00,29.0,29.02,28.97,29.02,24192.0,25.1996,25.217,25.1736,25.217,24192.0
2017-01-20 11:00:00,29.04,29.18,29.03,29.04,92992.0,25.2344,25.3561,25.2257,25.2344,92992.0
2017-01-20 11:30:00,29.05,29.15,29.03,29.1,32994.0,25.2431,25.33,25.2257,25.2865,32994.0
2017-01-20 12:00:00,29.11,29.11,28.95,28.96,24363.0,25.2952,25.2952,25.1562,25.1649,24363.0
2017-01-20 12:30:00,28.96,29.01,28.91,28.94,30136.0,25.1649,25.2083,25.1214,25.1475,30136.0
2017-01-20 13:00:00,28.96,29.0,28.93,28.93,24324.0,25.1649,25.1996,25.1388,25.1388,24324.0
2017-01-20 13:30:00,28.93,29.0,28.91,28.96,27200.0,25.1388,25.1996,25.1214,25.1649,27200.0
2017-01-20 14:00:00,28.97,28.98,28.91,28.93,20664.0,25.1736,25.1823,25.1214,25.1388,20664.0
2017-01-20 14:30:00,28.94,28.94,28.91,28.92,23027.0,25.1475,25.1475,25.1214,25.1301,23027.0
2017-01-20 15:00:00,28.93,28.95,28.86,28.87,37107.0,25.1388,25.1562,25.078,25.0867,37107.0
2017-01-20 15:30:00,28.87,28.95,28.87,28.93,93916.0,25.0867,25.1562,25.0867,25.1388,93916.0
2017-01-23 09:30:00,28.93,28.93,28.76,28.76,13873.0,25.1388,25.1388,24.9911,24.9911,13873.0
2017-01-23 10:00:00,28.76,28.82,28.71,28.75,19283.0,24.9911,25.0432,24.9477,24.9824,19283.0
2017-01-23 10:30:00,28.75,28.8,28.67,28.74,39105.0,24.9824,25.0259,24.9129,24.9737,39105.0
2017-01-23 11:00:00,28.74,28.78,28.73,28.75,24994.0,24.9737,25.0085,24.965,24.9824,24994.0
2017-01-23 11:30:00,28.76,28.76,28.67,28.7,24150.0,24.9911,24.9911,24.9129,24.939,24150.0
2017-01-23 12:00:00,28.7,28.76,28.7,28.74,17564.0,24.939,24.9911,24.939,24.9737,17564.0
2017-01-23 12:30:00,28.74,28.74,28.7,28.73,17165.0,24.9737,24.9737,24.939,24.965,17165.0
2017-01-23 13:00:00,28.73,28.76,28.71,28.71,18764.0,24.965,24.9911,24.9477,24.9477,18764.0
2017-01-23 13:30:00,28.72,28.79,28.71,28.73,23977.0,24.9563,25.0172,24.9477,24.965,23977.0
2017-01-23 14:00:00,28.72,28.74,28.7,28.74,18744.0,24.9563,24.9737,24.939,24.9737,18744.0
2017-01-23 14:30:00,28.75,28.78,28.74,28.78,25742.0,24.9824,25.0085,24.9737,25.0085,25742.0
2017-01-23 15:00:00,28.78,28.85,28.76,28.8,31214.0,25.0085,25.0693,24.9911,25.0259,31214.0
2017-01-23 15:30:00,28.8,28.88,28.8,28.86,92438.0,25.0259,25.0954,25.0259,25.078,92438.0
2017-01-24 09:30:00,28.92,29.03,28.87,28.97,20148.0,25.1301,25.2257,25.0867,25.1736,20148.0
2017-01-24 10:00:00,28.98,29.05,28.94,29.04,30624.0,25.1823,25.2431,25.1475,25.2344,30624.0
2017-01-24 10:30:00,29.05,29.07,28.98,28.99,23548.0,25.2431,25.2605,25.1823,25.191,23548.0
2017-01-24 11:00:00,28.99,29.08,28.99,29.06,26927.0,25.191,25.2692,25.191,25.2518,26927.0
2017-01-24 11:30:00,29.05,29.12,29.05,29.11,43638.0,25.2431,25.3039,25.2431,25.2952,43638.0
2017-01-24 12:00:00,29.12,29.15,29.1,29.15,39265.0,25.3039,25.33,25.2865,25.33,39265.0
2017-01-24 12:30:00,29.16,29.18,29.14,29.17,21701.0,25.3387,25.3561,25.3213,25.3474,21701.0
2017-01-24 13:00:00,29.17,29.24,29.16,29.24,19540.0,25.3474,25.4082,25.3387,25.4082,19540.0
2017-01-24 13:30:00,29.24,29.34,29.24,29.3,42620.0,25.4082,25.4951,25.4082,25.4603,42620.0
2017-01-24 14:00:00,29.3,29.31,29.24,29.26,29162.0,25.4603,25.469,25.4082,25.4256,29162.0
2017-01-24 14:30:00,29.25,29.28,29.23,29.28,21548.0,25.4169,25.443,25.3995,25.443,21548.0
2017-01-24 15:00:00,29.27,29.29,29.26,29.27,28383.0,25.4343,25.4516,25.4256,25.4343,28383.0
2017-01-24 15:30:00,29.28,29.33,29.25,29.32,153625.0,25.443,25.4864,25.4169,25.4777,153625.0
2017-01-25 09:30:00,29.38,29.43,29.28,29.33,47397.0,25.5298,25.5733,25.443,25.4864,47397.0
2017-01-25 10:00:00,29.34,29.35,29.25,29.29,71593.0,25.4951,25.5038,25.4169,25.4516,71593.0
2017-01-25 10:30:00,29.31,29.42,29.31,29.38,16142.0,25.469,25.5646,25.469,25.5298,16142.0
2017-01-25 11:00:00,29.38,29.39,29.29,29.32,25431.0,25.5298,25.5385,25.4516,25.4777,25431.0
2017-01-25 11:30:00,29.31,29.33,29.23,29.25,20039.0,25.469,25.4864,25.3995,25.4169,20039.0
2017-01-25 12:00:00,29.25,29.3,29.25,29.29,18776.0,25.4169,25.4603,25.4169,25.4516,18776.0
2017-01-25 12:30:00,29.28,29.3,29.25,29.3,15209.0,25.443,25.4603,25.4169,25.4603,15209.0
2017-01-25 13:00:00,29.3,29.32,29.27,29.28,16776.0,25.4603,25.4777,25.4343,25.443,16776.0
2017-01-25 13:30:00,29.29,29.35,29.29,29.35,28561.0,25.4516,25.5038,25.4516,25.5038,28561.0
2017-01-25 14:00:00,29.35,29.37,29.3,29.3,96505.0,25.5038,25.5212,25.4603,25.4603,96505.0
2017-01-25 14:30:00,29.3,29.3,29.21,29.21,56599.0,25.4603,25.4603,25.3821,25.3821,56599.0
2017-01-25 15:00:00,29.21,29.26,29.19,29.24,68454.0,25.3821,25.4256,25.3647,25.4082,68454.0
2017-01-25 15:30:00,29.25,29.28,29.21,29.27,216584.0,25.4169,25.443,25.3821,25.4343,216584.0
2017-01-26 09:30:00,29.19,29.4,29.19,29.34,52166.0,25.3647,25.5472,25.3647,25.4951,52166.0
2017-01-26 10:00:00,29.32,29.35,29.24,29.26,96643.0,25.4777,25.5038,25.4082,25.4256,96643.0
2017-01-26 10:30:00,29.26,29.29,29.21,29.26,33750.0,25.4256,25.4516,25.3821,25.4256,33750.0
2017-01-26 11:00:00,29.27,29.27,29.21,29.24,30361.0,25.4343,25.4343,25.3821,25.4082,30361.0
2017-01-26 11:30:00,29.24,29.26,29.2,29.23,40084.0,25.4082,25.4256,25.3734,25.3995,40084.0
2017-01-26 12:00:00,29.23,29.26,29.17,29.25,48149.0,25.3995,25.4256,25.3474,25.4169,48149.0
2017-01-26 12:30:00,29.25,29.32,29.21,29.3,23380.0,25.4169,25.4777,25.3821,25.4603,23380.0
2017-01-26 13:00:00,29.3,29.31,29.23,29.25,18788.0,25.4603,25.469,25.3995,25.4169,18788.0
2017-01-26 13:30:00,29.25,29.3,29.22,29.3,38597.0,25.4169,25.4603,25.3908,25.4603,38597.0
2017-01-26 14:00:00,29.3,29.36,29.29,29.35,61405.0,25.4603,25.5125,25.4516,25.5038,61405.0
2017-01-26 14:30:00,29.35,29.36,29.31,29.32,20164.0,25.5038,25.5125,25.469,25.4777,20164.0
2017-01-26 15:00:00,29.31,29.37,29.27,29.32,321604.0,25.469,25.5212,25.4343,25.4777,321604.0
2017-01-26 15:30:00,29.32,29.46,29.31,29.37,239584.0,25.4777,25.5994,25.469,25.5212,239584.0
2017-01-27 09:30:00,29.27,29.45,29.23,29.25,57428.0,25.4343,25.5907,25.3995,25.4169,57428.0
2017-01-27 10:00:00,29.25,29.32,29.23,29.25,84247.0,25.4169,25.4777,25.3995,25.4169,84247.0
2017-01-27 10:30:00,29.25,29.32,29.24,29.26,68475.0,25.4169,25.4777,25.4082,25.4256,68475.0
2017-01-27 11:00:00,29.25,29.27,29.16,29.23,93654.0,25.4169,25.4343,25.3387,25.3995,93654.0
2017-01-27 11:30:00,29.23,29.27,29.18,29.21,21471.0,25.3995,25.4343,25.3561,25.3821,21471.0
2017-01-27 12:00:00,29.2,29.27,29.19,29.21,20888.0,25.3734,25.4343,25.3647,25.3821,20888.0
2017-01-27 12:30:00,29.21,29.24,29.18,29.21,15980.0,25.3821,25.4082,25.3561,25.3821,15980.0
2017-01-27 13:00:00,29.21,29.23,29.19,29.23,20833.0,25.3821,25.3995,25.3647,25.3995,20833.0
2017-01-27 13:30:00,29.25,29.26,29.21,29.25,22375.0,25.4169,25.4256,25.3821,25.4169,22375.0
2017-01-27 14:00:00,29.24,29.29,29.22,29.24,37031.0,25.4082,25.4516,25.3908,25.4082,37031.0
2017-01-27 14:30:00,29.22,29.27,29.19,29.21,58946.0,25.3908,25.4343,25.3647,25.3821,58946.0
2017-01-27 15:00:00,29.21,29.28,29.18,29.24,98002.0,25.3821,25.443,25.3561,25.4082,98002.0
2017-01-27 15:30:00,29.23,29.27,29.19,29.22,96377.0,25.3995,25.4343,25.3647,25.3908,96377.0
2017-01-30 09:30:00,29.12,29.19,28.93,28.94,36700.0,25.3039,25.3647,25.1388,25.1475,36700.0
2017-01-30 10:00:00,28.94,28.97,28.84,28.9,44615.0,25.1475,25.1736,25.0606,25.1128,44615.0
2017-01-30 10:30:00,28.91,28.97,28.89,28.96,46238.0,25.1214,25.1736,25.1041,25.1649,46238.0
2017-01-30 11:00:00,28.95,29.02,28.92,28.98,52812.0,25.1562,25.217,25.1301,25.1823,52812.0
2017-01-30 11:30:00,28.98,29.07,28.98,29.05,26169.0,25.1823,25.2605,25.1823,25.2431,26169.0
2017-01-30 12:00:00,29.06,29.21,29.06,29.19,77119.0,25.2518,25.3821,25.2518,25.3647,77119.0
2017-01-30 12:30:00,29.19,29.27,29.16,29.18,110221.0,25.3647,25.4343,25.3387,25.3561,110221.0
2017-01-30 13:00:00,29.18,29.22,29.16,29.18,39029.0,25.3561,25.3908,25.3387,25.3561,39029.0
2017-01-30 13:30:00,29.18,29.18,29.13,29.15,42285.0,25.3561,25.3561,25.3126,25.33,42285.0
2017-01-30 14:00:00,29.15,29.23,29.14,29.22,30517.0,25.33,25.3995,25.3213,25.3908,30517.0
2017-01-30 14:30:00,29.22,29.22,29.2,29.22,20424.0,25.3908,25.3908,25.3734,25.3908,20424.0
2017-01-30 15:00:00,29.21,29.24,29.2,29.24,54796.0,25.3821,25.4082,25.3734,25.4082,54796.0
2017-01-30 15:30:00,29.24,29.26,29.21,29.22,183361.0,25.4082,25.4256,25.3821,25.3908,183361.0
2017-01-31 09:30:00,29.12,29.28,29.03,29.11,105530.0,25.3039,25.443,25.2257,25.2952,105530.0
2017-01-31 10:00:00,29.11,29.14,29.02,29.08,81770.0,25.2952,25.3213,25.217,25.2692,81770.0
2017-01-31 10:30:00,29.08,29.11,29.02,29.09,104718.0,25.2692,25.2952,25.217,25.2779,104718.0
2017-01-31 11:00:00,29.09,29.12,29.06,29.07,39048.0,25.2779,25.3039,25.2518,25.2605,39048.0
2017-01-31 11:30:00,29.07,29.07,28.99,29.02,71714.0,25.2605,25.2605,25.191,25.217,71714.0
2017-01-31 12:00:00,29.02,29.04,28.98,29.03,55289.0,25.217,25.2344,25.1823,25.2257,55289.0
2017-01-31 12:30:00,29.02,29.03,28.96,28.98,40873.0,25.217,25.2257,25.1649,25.1823,40873.0
2017-01-31 13:00:00,28.97,28.97,28.92,28.93,57172.0,25.1736,25.1736,25.1301,25.1388,57172.0
2017-01-31 13:30:00,28.93,28.95,28.84,28.84,80018.0,25.1388,25.1562,25.0606,25.0606,80018.0
2017-01-31 14:00:00,28.85,28.92,28.82,28.92,103605.0,25.0693,25.1301,25.0432,25.1301,103605.0
2017-01-31 14:30:00,28.92,29.07,28.91,29.05,74053.0,25.1301,25.2605,25.1214,25.2431,74053.0
2017-01-31 15:00:00,29.05,29.12,29.04,29.08,71851.0,25.2431,25.3039,25.2344,25.2692,71851.0
2017-01-31 15:30:00,29.08,29.19,29.08,29.14,208801.0,25.2692,25.3647,25.2692,25.3213,208801.0
2017-02-01 09:30:00,29.27,29.41,29.25,29.28,63750.0,25.4343,25.5559,25.4169,25.443,63750.0
2017-02-01 10:00:00,29.28,29.29,29.13,29.15,74343.0,25.443,25.4516,25.3126,25.33,74343.0
2017-02-01 10:30:00,29.15,29.29,29.14,29.22,64852.0,25.33,25.4516,25.3213,25.3908,64852.0
2017-02-01 11:00:00,29.22,29.24,29.12,29.14,44989.0,25.3908,25.4082,25.3039,25.3213,44989.0
2017-02-01 11:30:00,29.14,29.16,29.08,29.12,33885.0,25.3213,25.3387,25.2692,25.3039,33885.0
2017-02-01 12:00:00,29.12,29.16,29.1,29.11,33084.0,25.3039,25.3387,25.2865,25.2952,33084.0
2017-02-01 12:30:00,29.12,29.15,29.11,29.13,23526.0,25.3039,25.33,25.2952,25.3126,23526.0
2017-02-01 13:00:00,29.13,29.15,29.12,29.13,27092.0,25.3126,25.33,25.3039,25.3126,27092.0
2017-02-01 13:30:00,29.14,29.14,29.09,29.11,38107.0,25.3213,25.3213,25.2779,25.2952,38107.0
2017-02-01 14:00:00,29.11,29.28,29.08,29.21,57630.0,25.2952,25.443,25.2692,25.3821,57630.0
2017-02-01 14:30:00,29.21,29.21,29.09,29.13,48554.0,25.3821,25.3821,25.2779,25.3126,48554.0
2017-02-01 15:00:00,29.13,29.19,29.12,29.19,58783.0,25.3126,25.3647,25.3039,25.3647,58783.0
2017-02-01 15:30:00,29.19,29.22,29.15,29.18,120557.0,25.3647,25.3908,25.33,25.3561,120557.0
2017-02-02 09:30:00,29.05,29.17,29.01,29.09,42349.0,25.2431,25.3474,25.2083,25.2779,42349.0
2017-02-02 10:00:00,29.1,29.2,29.07,29.19,60781.0,25.2865,25.3734,25.2605,25.3647,60781.0
2017-02-02 10:30:00,29.19,29.39,29.19,29.38,38563.0,25.3647,25.5385,25.3647,25.5298,38563.0
2017-02-02 11:00:00,29.39,29.39,29.29,29.37,53298.0,25.5385,25.5385,25.4516,25.5212,53298.0
2017-02-02 11:30:00,29.37,29.37,29.2,29.21,36448.0,25.5212,25.5212,25.3734,25.3821,36448.0
2017-02-02 12:00:00,29.21,29.27,29.2,29.23,37659.0,25.3821,25.4343,25.3734,25.3995,37659.0
2017-02-02 12:30:00,29.24,29.3,29.23,29.28,25683.0,25.4082,25.4603,25.3995,25.443,25683.0
2017-02-02 13:00:00,29.27,29.27,29.19,29.21,24037.0,25.4343,25.4343,25.3647,25.3821,24037.0
2017-02-02 13:30:00,29.2,29.27,29.19,29.23,26354.0,25.3734,25.4343,25.3647,25.3995,26354.0
2017-02-02 14:00:00,29.23,29.23,29.15,29.16,23624.0,25.3995,25.3995,25.33,25.3387,23624.0
2017-02-02 14:30:00,29.16,29.18,29.13,29.18,33344.0,25.3387,25.3561,25.3126,25.3561,33344.0
2017-02-02 15:00:00,29.18,29.22,29.13,29.18,48040.0,25.3561,25.3908,25.3126,25.3561,48040.0
2017-02-02 15:30:00,29.19,29.25,29.17,29.21,124913.0,25.3647,25.4169,25.3474,25.3821,124913.0
2017-02-03 09:30:00,29.27,29.43,29.23,29.29,26915.0,25.4343,25.5733,25.3995,25.4516,26915.0
2017-02-03 10:00:00,29.31,29.35,29.27,29.31,35277.0,25.469,25.5038,25.4343,25.469,35277.0
2017-02-03 10:30:00,29.31,29.38,29.29,29.36,27493.0,25.469,25.5298,25.4516,25.5125,27493.0
2017-02-03 11:00:00,29.36,29.45,29.35,29.41,23410.0,25.5125,25.5907,25.5038,25.5559,23410.0
2017-02-03 11:30:00,29.41,29.45,29.4,29.43,18828.0,25.5559,25.5907,25.5472,25.5733,18828.0
2017-02-03 12:00:00,29.43,29.46,29.43,29.46,22855.0,25.5733,25.5994,25.5733,25.5994,22855.0
2017-02-03 12:30:00,29.46,29.48,29.44,29.48,12092.0,25.5994,25.6167,25.582,25.6167,12092.0
2017-02-03 13:00:00,29.48,29.5,29.43,29.44,16814.0,25.6167,25.6341,25.5733,25.582,16814.0
2017-02-03 13:30:00,29.44,29.5,29.43,29.47,20121.0,25.582,25.6341,25.5733,25.6081,20121.0
2017-02-03 14:00:00,29.46,29.51,29.46,29.5,23878.0,25.5994,25.6428,25.5994,25.6341,23878.0
2017-02-03 14:30:00,29.5,29.5,29.46,29.5,18736.0,25.6341,25.6341,25.5994,25.6341,18736.0
2017-02-03 15:00:00,29.5,29.51,29.46,29.46,41083.0,25.6341,25.6428,25.5994,25.5994,41083.0
2017-02-03 15:30:00,29.46,29.5,29.45,29.49,152600.0,25.5994,25.6341,25.5907,25.6254,152600.0
2017-02-06 09:30:00,29.34,29.51,29.34,29.42,41819.0,25.4951,25.6428,25.4951,25.5646,41819.0
2017-02-06 10:00:00,29.42,29.46,29.38,29.46,50176.0,25.5646,25.5994,25.5298,25.5994,50176.0
2017-02-06 10:30:00,29.46,29.47,29.37,29.39,35859.0,25.5994,25.6081,25.5212,25.5385,35859.0
2017-02-06 11:00:00,29.39,29.4,29.37,29.38,25459.0,25.5385,25.5472,25.5212,25.5298,25459.0
2017-02-06 11:30:00,29.38,29.42,29.35,29.37,46431.0,25.5298,25.5646,25.5038,25.5212,46431.0
2017-02-06 12:00:00,29.37,29.41,29.36,29.39,27904.0,25.5212,25.5559,25.5125,25.5385,27904.0
2017-02-06 12:30:00,29.39,29.39,29.27,29.27,18691.0,25.5385,25.5385,25.4343,25.4343,18691.0
2017-02-06 13:00:00,29.28,29.28,29.23,29.27,26466.0,25.443,25.443,25.3995,25.4343,26466.0
2017-02-06 13:30:00,29.27,29.31,29.25,29.29,20109.0,25.4343,25.469,25.4169,25.4516,20109.0
2017-02-06 14:00:00,29.3,29.31,29.26,29.26,27114.0,25.4603,25.469,25.4256,25.4256,27114.0
2017-02-06 14:30:00,29.27,29.27,29.23,29.24,28229.0,25.4343,25.4343,25.3995,25.4082,28229.0
2017-02-06 15:00:00,29.25,29.31,29.23,29.3,40358.0,25.4169,25.469,25.3995,25.4603,40358.0
2017-02-06 15:30:00,29.3,29.31,29.2,29.24,176998.0,25.4603,25.469,25.3734,25.4082,176998.0
2017-02-07 09:30:00,29.27,29.39,29.18,29.29,91559.0,25.4343,25.5385,25.3561,25.4516,91559.0
2017-02-07 10:00:00,29.28,29.34,29.24,29.31,43843.0,25.443,25.4951,25.4082,25.469,43843.0
2017-02-07 10:30:00,29.31,29.32,29.27,29.28,20410.0,25.469,25.4777,25.4343,25.443,20410.0
2017-02-07 11:00:00,29.29,29.3,29.23,29.24,24571.0,25.4516,25.4603,25.3995,25.4082,24571.0
2017-02-07 11:30:00,29.25,29.26,29.22,29.24,28707.0,25.4169,25.4256,25.3908,25.4082,28707.0
2017-02-07 12:00:00,29.24,29.25,29.13,29.15,33037.0,25.4082,25.4169,25.3126,25.33,33037.0
2017-02-07 12:30:00,29.14,29.17,29.13,29.15,24154.0,25.3213,25.3474,25.3126,25.33,24154.0
2017-02-07 13:00:00,29.16,29.21,29.11,29.2,27117.0,25.3387,25.3821,25.2952,25.3734,27117.0
2017-02-07 13:30:00,29.2,29.21,29.15,29.2,28590.0,25.3734,25.3821,25.33,25.3734,28590.0
2017-02-07 14:00:00,29.2,29.21,29.13,29.18,35264.0,25.3734,25.3821,25.3126,25.3561,35264.0
2017-02-07 14:30:00,29.19,29.23,29.16,29.2,29493.0,25.3647,25.3995,25.3387,25.3734,29493.0
2017-02-07 15:00:00,29.2,29.24,29.18,29.18,44851.0,25.3734,25.4082,25.3561,25.3561,44851.0
2017-02-07 15:30:00,29.19,29.26,29.18,29.23,126274.0,25.3647,25.4256,25.3561,25.3995,126274.0
2017-02-08 09:30:00,29.16,29.19,29.0,29.17,37809.0,25.3387,25.3647,25.1996,25.3474,37809.0
2017-02-08 10:00:00,29.19,29.21,29.13,29.19,22898.0,25.3647,25.3821,25.3126,25.3647,22898.0
2017-02-08 10:30:00,29.21,29.31,29.21,29.27,32928.0,25.3821,25.469,25.3821,25.4343,32928.0
2017-02-08 11:00:00,29.28,29.33,29.25,29.25,36302.0,25.443,25.4864,25.4169,25.4169,36302.0
2017-02-08 11:30:00,29.26,29.29,29.24,29.25,33265.0,25.4256,25.4516,25.4082,25.4169,33265.0
2017-02-08 12:00:00,29.25,29.29,29.24,29.28,15514.0,25.4169,25.4516,25.4082,25.443,15514.0
2017-02-08 12:30:00,29.28,29.31,29.25,29.3,22352.0,25.443,25.469,25.4169,25.4603,22352.0
2017-02-08 13:00:00,29.3,29.32,29.28,29.3,23180.0,25.4603,25.4777,25.443,25.4603,23180.0
2017-02-08 13:30:00,29.3,29.32,29.3,29.32,28837.0,25.4603,25.4777,25.4603,25.4777,28837.0
2017-02-08 14:00:00,29.32,29.33,29.3,29.3,17905.0,25.4777,25.4864,25.4603,25.4603,17905.0
2017-02-08 14:30:00,29.31,29.32,29.28,29.28,25918.0,25.469,25.4777,25.443,25.443,25918.0
2017-02-08 15:00:00,29.27,29.28,29.19,29.26,53177.0,25.4343,25.443,25.3647,25.4256,53177.0
2017-02-08 15:30:00,29.26,29.26,29.14,29.15,213195.0,25.4256,25.4256,25.3213,25.33,213195.0
2017-02-09 09:30:00,29.12,29.26,29.12,29.17,26310.0,25.3039,25.4256,25.3039,25.3474,26310.0
2017-02-09 10:00:00,29.19,29.25,29.12,29.23,103906.0,25.3647,25.4169,25.3039,25.3995,103906.0
2017-02-09 10:30:00,29.24,29.3,29.21,29.24,131381.0,25.4082,25.4603,25.3821,25.4082,131381.0
2017-02-09 11:00:00,29.24,29.3,29.2,29.29,137309.0,25.4082,25.4603,25.3734,25.4516,137309.0
2017-02-09 11:30:00,29.3,29.31,29.23,29.3,74118.0,25.4603,25.469,25.3995,25.4603,74118.0
2017-02-09 12:00:00,29.29,29.3,29.24,29.25,71349.0,25.4516,25.4603,25.4082,25.4169,71349.0
2017-02-09 12:30:00,29.25,29.27,29.23,29.25,38697.0,25.4169,25.4343,25.3995,25.4169,38697.0
2017-02-09 13:00:00,29.25,29.27,29.23,29.25,56349.0,25.4169,25.4343,25.3995,25.4169,56349.0
2017-02-09 13:30:00,29.25,29.29,29.23,29.26,92379.0,25.4169,25.4516,25.3995,25.4256,92379.0
2017-02-09 14:00:00,29.25,29.29,29.24,29.29,51728.0,25.4169,25.4516,25.4082,25.4516,51728.0
2017-02-09 14:30:00,29.28,29.33,29.27,29.33,57017.0,25.443,25.4864,25.4343,25.4864,57017.0
2017-02-09 15:00:00,29.33,29.33,29.3,29.31,45379.0,25.4864,25.4864,25.4603,25.469,45379.0
2017-02-09 15:30:00,29.31,29.32,29.23,29.24,215673.0,25.469,25.4777,25.3995,25.4082,215673.0
2017-02-10 09:30:00,29.21,29.4,29.2,29.34,43554.0,25.3821,25.5472,25.3734,25.4951,43554.0
2017-02-10 10:00:00,29.35,29.45,29.32,29.45,25100.0,25.5038,25.5907,25.4777,25.5907,25100.0
2017-02-10 10:30:00,29.44,29.51,29.44,29.46,26882.0,25.582,25.6428,25.582,25.5994,26882.0
2017-02-10 11:00:00,29.46,29.47,29.42,29.46,39194.0,25.5994,25.6081,25.5646,25.5994,39194.0
2017-02-10 11:30:00,29.46,29.48,29.4,29.45,69447.0,25.5994,25.6167,25.5472,25.5907,69447.0
2017-02-10 12:00:00,29.46,29.49,29.45,29.49,16124.0,25.5994,25.6254,25.5907,25.6254,16124.0
2017-02-10 12:30:00,29.48,29.52,29.47,29.5,29061.0,25.6167,25.6515,25.6081,25.6341,29061.0
2017-02-10 13:00:00,29.51,29.56,29.5,29.54,16639.0,25.6428,25.6863,25.6341,25.6689,16639.0
2017-02-10 13:30:00,29.54,29.6,29.52,29.58,14928.0,25.6689,25.721,25.6515,25.7036,14928.0
2017-02-10 14:00:00,29.57,29.58,29.54,29.54,18871.0,25.695,25.7036,25.6689,25.6689,18871.0
2017-02-10 14:30:00,29.54,29.54,29.47,29.48,23689.0,25.6689,25.6689,25.6081,25.6167,23689.0
2017-02-10 15:00:00,29.48,29.5,29.46,29.47,22010.0,25.6167,25.6341,25.5994,25.6081,22010.0
2017-02-10 15:30:00,29.48,29.49,29.44,29.46,117079.0,25.6167,25.6254,25.582,25.5994,117079.0
2017-02-13 09:30:00,29.62,29.69,29.52,29.62,37085.0,25.7384,25.7992,25.6515,25.7384,37085.0
2017-02-13 10:00:00,29.63,29.72,29.58,29.7,59687.0,25.7471,25.8253,25.7036,25.8079,59687.0
2017-02-13 10:30:00,29.7,29.7,29.62,29.65,53926.0,25.8079,25.8079,25.7384,25.7645,53926.0
2017-02-13 11:00:00,29.66,29.66,29.61,29.62,33078.0,25.7732,25.7732,25.7297,25.7384,33078.0
2017-02-13 11:30:00,29.62,29.64,29.58,29.59,43633.0,25.7384,25.7558,25.7036,25.7123,43633.0
2017-02-13 12:00:00,29.6,29.6,29.45,29.48,145852.0,25.721,25.721,25.5907,25.6167,145852.0
2017-02-13 12:30:00,29.48,29.51,29.44,29.44,39734.0,25.6167,25.6428,25.582,25.582,39734.0
2017-02-13 13:00:00,29.45,29.5,29.44,29.49,43313.0,25.5907,25.6341,25.582,25.6254,43313.0
2017-02-13 13:30:00,29.49,29.49,29.36,29.4,68907.0,25.6254,25.6254,25.5125,25.5472,68907.0
2017-02-13 14:00:00,29.41,29.53,29.4,29.5,142408.0,25.5559,25.6602,25.5472,25.6341,142408.0
2017-02-13 14:30:00,29.49,29.56,29.49,29.54,114661.0,25.6254,25.6863,25.6254,25.6689,114661.0
2017-02-13 15:00:00,29.54,29.56,29.5,29.53,64664.0,25.6689,25.6863,25.6341,25.6602,64664.0
2017-02-13 15:30:00,29.53,29.61,29.5,29.55,170376.0,25.6602,25.7297,25.6341,25.6776,170376.0
2017-02-14 09:30:00,31.23,32.21,31.16,31.72,666619.0,27.1374,27.989,27.0766,27.5632,666619.0
2017-02-14 10:00:00,31.75,31.93,31.49,31.58,526395.0,27.5893,27.7457,27.3633,27.4415,526395.0
2017-02-14 10:30:00,31.58,31.77,31.52,31.71,296352.0,27.4415,27.6066,27.3894,27.5545,296352.0
2017-02-14 11:00:00,31.72,31.75,31.68,31.74,226900.0,27.5632,27.5893,27.5284,27.5806,226900.0
2017-02-14 11:30:00,31.75,31.75,31.63,31.74,173761.0,27.5893,27.5893,27.485,27.5806,173761.0
2017-02-14 12:00:00,31.74,31.75,31.66,31.7,135749.0,27.5806,27.5893,27.5111,27.5458,135749.0
2017-02-14 12:30:00,31.71,31.76,31.68,31.73,241205.0,27.5545,27.598,27.5284,27.5719,241205.0
2017-02-14 13:00:00,31.73,31.75,31.69,31.72,189918.0,27.5719,27.5893,27.5371,27.5632,189918.0
2017-02-14 13:30:00,31.72,31.77,31.68,31.76,225701.0,27.5632,27.6066,27.5284,27.598,225701.0
2017-02-14 14:00:00,31.74,31.84,31.7,31.74,408198.0,27.5806,27.6675,27.5458,27.5806,408198.0
2017-02-14 14:30:00,31.75,31.77,31.68,31.75,257776.0,27.5893,27.6066,27.5284,27.5893,257776.0
2017-02-14 15:00:00,31.75,31.75,31.69,31.72,271044.0,27.5893,27.5893,27.5371,27.5632,271044.0
2017-02-14 15:30:00,31.73,31.76,31.71,31.75,793614.0,27.5719,27.598,27.5545,27.5893,793614.0
2017-02-15 09:30:00,31.86,31.94,31.66,31.74,312871.0,27.6849,27.7544,27.5111,27.5806,312871.0
2017-02-15 10:00:00,31.74,31.89,31.72,31.74,356335.0,27.5806,27.7109,27.5632,27.5806,356335.0
2017-02-15 10:30:00,31.75,31.77,31.6,31.62,119012.0,27.5893,27.6066,27.4589,27.4763,119012.0
2017-02-15 11:00:00,31.62,31.77,31.62,31.71,96990.0,27.4763,27.6066,27.4763,27.5545,96990.0
2017-02-15 11:30:00,31.71,31.74,31.64,31.69,79802.0,27.5545,27.5806,27.4937,27.5371,79802.0
2017-02-15 12:00:00,31.69,31.71,31.66,31.69,122225.0,27.5371,27.5545,27.5111,27.5371,122225.0
2017-02-15 12:30:00,31.69,31.71,31.63,31.65,212111.0,27.5371,27.5545,27.485,27.5024,212111.0
2017-02-15 13:00:00,31.64,31.67,31.62,31.66,138641.0,27.4937,27.5198,27.4763,27.5111,138641.0
2017-02-15 13:30:00,31.66,31.66,31.58,31.61,160932.0,27.5111,27.5111,27.4415,27.4676,160932.0
2017-02-15 14:00:00,31.61,31.69,31.59,31.66,248565.0,27.4676,27.5371,27.4502,27.5111,248565.0
2017-02-15 14:30:00,31.65,31.66,31.61,31.64,172251.0,27.5024,27.5111,27.4676,27.4937,172251.0
2017-02-15 15:00:00,31.65,31.67,31.63,31.64,286321.0,27.5024,27.5198,27.485,27.4937,286321.0
2017-02-15 15:30:00,31.64,31.65,31.58,31.63,523350.0,27.4937,27.5024,27.4415,27.485,523350.0
2017-02-16 09:30:00,31.55,31.7,31.46,31.47,149727.0,27.4155,27.5458,27.3373,27.346,149727.0
2017-02-16 10:00:00,31.47,31.52,31.42,31.44,163507.0,27.346,27.3894,27.3025,27.3199,163507.0
2017-02-16 10:30:00,31.44,31.48,31.4,31.44,102332.0,27.3199,27.3547,27.2851,27.3199,102332.0
2017-02-16 11:00:00,31.44,31.46,31.29,31.36,138861.0,27.3199,27.3373,27.1895,27.2504,138861.0
2017-02-16 11:30:00,31.37,31.4,31.31,31.38,105282.0,27.2591,27.2851,27.2069,27.2678,105282.0
2017-02-16 12:00:00,31.38,31.4,31.31,31.35,93312.0,27.2678,27.2851,27.2069,27.2417,93312.0
2017-02-16 12:30:00,31.36,31.37,31.32,31.35,97168.0,27.2504,27.2591,27.2156,27.2417,97168.0
2017-02-16 13:00:00,31.34,31.38,31.28,31.32,155307.0,27.233,27.2678,27.1809,27.2156,155307.0
2017-02-16 13:30:00,31.31,31.32,31.2,31.29,132693.0,27.2069,27.2156,27.1113,27.1895,132693.0
2017-02-16 14:00:00,31.28,31.29,31.19,31.2,159168.0,27.1809,27.1895,27.1027,27.1113,159168.0
2017-02-16 14:30:00,31.21,31.28,31.19,31.27,97826.0,27.12,27.1809,27.1027,27.1722,97826.0
2017-02-16 15:00:00,31.26,31.34,31.26,31.33,90219.0,27.1635,27.233,27.1635,27.2243,90219.0
2017-02-16 15:30:00,31.32,31.36,31.31,31.34,342970.0,27.2156,27.2504,27.2069,27.233,342970.0
2017-02-17 09:30:00,31.13,31.2,30.96,31.18,163529.0,27.0505,27.1113,26.9028,27.094,163529.0
2017-02-17 10:00:00,31.18,31.28,31.16,31.18,134157.0,27.094,27.1809,27.0766,27.094,134157.0
2017-02-17 10:30:00,31.2,31.3,31.17,31.19,212485.0,27.1113,27.1982,27.0853,27.1027,212485.0
2017-02-17 11:00:00,31.19,31.32,31.18,31.3,88519.0,27.1027,27.2156,27.094,27.1982,88519.0
2017-02-17 11:30:00,31.31,31.41,31.27,31.41,141445.0,27.2069,27.2938,27.1722,27.2938,141445.0
2017-02-17 12:00:00,31.41,31.46,31.35,31.36,151578.0,27.2938,27.3373,27.2417,27.2504,151578.0
2017-02-17 12:30:00,31.36,31.39,31.3,31.32,81225.0,27.2504,27.2764,27.1982,27.2156,81225.0
2017-02-17 13:00:00,31.32,31.32,31.24,31.3,130448.0,27.2156,27.2156,27.1461,27.1982,130448.0
2017-02-17 13:30:00,31.3,31.38,31.29,31.38,65443.0,27.1982,27.2678,27.1895,27.2678,65443.0
2017-02-17 14:00:00,31.37,31.37,31.28,31.29,115465.0,27.2591,27.2591,27.1809,27.1895,115465.0
2017-02-17 14:30:00,31.3,31.32,31.22,31.25,97814.0,27.1982,27.2156,27.1287,27.1548,97814.0
2017-02-17 15:00:00,31.25,31.26,31.22,31.25,92956.0,27.1548,27.1635,27.1287,27.1548,92956.0
2017-02-17 15:30:00,31.25,31.32,31.23,31.32,307291.0,27.1548,27.2156,27.1374,27.2156,307291.0
2017-02-21 09:30:00,31.32,31.55,31.16,31.53,84868.0,27.2156,27.4155,27.0766,27.3981,84868.0
2017-02-21 10:00:00,31.53,31.54,31.41,31.42,96275.0,27.3981,27.4068,27.2938,27.3025,96275.0
2017-02-21 10:30:00,31.41,31.47,31.38,31.41,76430.0,27.2938,27.346,27.2678,27.2938,76430.0
2017-02-21 11:00:00,31.41,31.42,31.31,31.36,77761.0,27.2938,27.3025,27.2069,27.2504,77761.0
2017-02-21 11:30:00,31.36,31.42,31.26,31.39,203506.0,27.2504,27.3025,27.1635,27.2764,203506.0
2017-02-21 12:00:00,31.39,31.47,31.37,31.45,85701.0,27.2764,27.346,27.2591,27.3286,85701.0
2017-02-21 12:30:00,31.45,31.51,31.43,31.49,172213.0,27.3286,27.3807,27.3112,27.3633,172213.0
2017-02-21 13:00:00,31.48,31.5,31.45,31.48,56590.0,27.3547,27.372,27.3286,27.3547,56590.0
2017-02-21 13:30:00,31.48,31.54,31.46,31.48,109363.0,27.3547,27.4068,27.3373,27.3547,109363.0
2017-02-21 14:00:00,31.48,31.57,31.48,31.54,107736.0,27.3547,27.4329,27.3547,27.4068,107736.0
2017-02-21 14:30:00,31.55,31.6,31.54,31.58,78441.0,27.4155,27.4589,27.4068,27.4415,78441.0
2017-02-21 15:00:00,31.57,31.68,31.56,31.68,84576.0,27.4329,27.5284,27.4242,27.5284,84576.0
2017-02-21 15:30:00,31.68,31.68,31.62,31.63,271286.0,27.5284,27.5284,27.4763,27.485,271286.0
2017-02-22 09:30:00,31.57,31.74,31.51,31.71,66890.0,27.4329,27.5806,27.3807,27.5545,66890.0
2017-02-22 10:00:00,31.71,31.76,31.66,31.67,74156.0,27.5545,27.598,27.5111,27.5198,74156.0
2017-02-22 10:30:00,31.67,31.72,31.61,31.63,83115.0,27.5198,27.5632,27.4676,27.485,83115.0
2017-02-22 11:00:00,31.63,31.64,31.45,31.55,235700.0,27.485,27.4937,27.3286,27.4155,235700.0
2017-02-22 11:30:00,31.54,31.69,31.52,31.61,110686.0,27.4068,27.5371,27.3894,27.4676,110686.0
2017-02-22 12:00:00,31.61,31.65,31.6,31.64,53811.0,27.4676,27.5024,27.4589,27.4937,53811.0
2017-02-22 12:30:00,31.64,31.74,31.62,31.74,90738.0,27.4937,27.5806,27.4763,27.5806,90738.0
2017-02-22 13:00:00,31.74,31.79,31.69,31.77,80697.0,27.5806,27.624,27.5371,27.6066,80697.0
2017-02-22 13:30:00,31.78,31.81,31.72,31.75,57477.0,27.6153,27.6414,27.5632,27.5893,57477.0
2017-02-22 14:00:00,31.75,31.76,31.69,31.73,64303.0,27.5893,27.598,27.5371,27.5719,64303.0
2017-02-22 14:30:00,31.72,31.75,31.71,31.74,64289.0,27.5632,27.5893,27.5545,27.5806,64289.0
2017-02-22 15:00:00,31.74,31.76,31.66,31.68,114062.0,27.5806,27.598,27.5111,27.5284,114062.0
2017-02-22 15:30:00,31.68,31.7,31.55,31.56,439385.0,27.5284,27.5458,27.4155,27.4242,439385.0
2017-02-23 09:30:00,31.55,31.58,31.42,31.47,108306.0,27.4155,27.4415,27.3025,27.346,108306.0
2017-02-23 10:00:00,31.47,31.47,31.19,31.2,90128.0,27.346,27.346,27.1027,27.1113,90128.0
2017-02-23 10:30:00,31.21,31.26,31.13,31.15,76636.0,27.12,27.1635,27.0505,27.0679,76636.0
2017-02-23 11:00:00,31.15,31.16,31.04,31.05,125027.0,27.0679,27.0766,26.9723,26.981,125027.0
2017-02-23 11:30:00,31.05,31.09,30.97,31.01,162477.0,26.981,27.0158,26.9115,26.9462,162477.0
2017-02-23 12:00:00,31.01,31.2,30.98,31.17,88714.0,26.9462,27.1113,26.9202,27.0853,88714.0
2017-02-23 12:30:00,31.18,31.26,31.17,31.21,30229.0,27.094,27.1635,27.0853,27.12,30229.0
2017-02-23 13:00:00,31.21,31.26,31.18,31.23,42559.0,27.12,27.1635,27.094,27.1374,42559.0
2017-02-23 13:30:00,31.23,31.28,31.22,31.26,41018.0,27.1374,27.1809,27.1287,27.1635,41018.0
2017-02-23 14:00:00,31.26,31.29,31.25,31.26,27786.0,27.1635,27.1895,27.1548,27.1635,27786.0
2017-02-23 14:30:00,31.26,31.26,31.22,31.23,40029.0,27.1635,27.1635,27.1287,27.1374,40029.0
2017-02-23 15:00:00,31.23,31.3,31.22,31.22,83370.0,27.1374,27.1982,27.1287,27.1287,83370.0
2017-02-23 15:30:00,31.22,31.24,31.13,31.16,236321.0,27.1287,27.1461,27.0505,27.0766,236321.0
2017-02-24 09:30:00,30.92,31.14,30.71,31.1,75161.0,26.868,27.0592,26.6856,27.0244,75161.0
2017-02-24 10:00:00,31.11,31.27,31.04,31.2,93853.0,27.0331,27.1722,26.9723,27.1113,93853.0
2017-02-24 10:30:00,31.2,31.28,31.2,31.28,67893.0,27.1113,27.1809,27.1113,27.1809,67893.0
2017-02-24 11:00:00,31.28,31.34,31.26,31.28,55638.0,27.1809,27.233,27.1635,27.1809,55638.0
2017-02-24 11:30:00,31.28,31.3,31.23,31.24,62106.0,27.1809,27.1982,27.1374,27.1461,62106.0
2017-02-24 12:00:00,31.25,31.31,31.22,31.23,74082.0,27.1548,27.2069,27.1287,27.1374,74082.0
2017-02-24 12:30:00,31.24,31.25,31.17,31.19,57532.0,27.1461,27.1548,27.0853,27.1027,57532.0
2017-02-24 13:00:00,31.2,31.21,31.11,31.14,37744.0,27.1113,27.12,27.0331,27.0592,37744.0
2017-02-24 13:30:00,31.14,31.16,31.13,31.15,29001.0,27.0592,27.0766,27.0505,27.0679,29001.0
2017-02-24 14:00:00,31.15,31.15,31.11,31.14,40443.0,27.0679,27.0679,27.0331,27.0592,40443.0
2017-02-24 14:30:00,31.14,31.15,31.13,31.14,51772.0,27.0592,27.0679,27.0505,27.0592,51772.0
2017-02-24 15:00:00,31.14,31.19,31.12,31.18,123410.0,27.0592,27.1027,27.0418,27.094,123410.0
2017-02-24 15:30:00,31.18,31.21,31.14,31.21,209583.0,27.094,27.12,27.0592,27.12,209583.0
2017-02-27 09:30:00,31.14,31.31,31.09,31.27,68765.0,27.0592,27.2069,27.0158,27.1722,68765.0
2017-02-27 10:00:00,31.27,31.29,31.17,31.28,53880.0,27.1722,27.1895,27.0853,27.1809,53880.0
2017-02-27 10:30:00,31.28,31.28,31.19,31.2,39041.0,27.1809,27.1809,27.1027,27.1113,39041.0
2017-02-27 11:00:00,31.2,31.25,31.19,31.21,47166.0,27.1113,27.1548,27.1027,27.12,47166.0
2017-02-27 11:30:00,31.21,31.22,31.14,31.14,33166.0,27.12,27.1287,27.0592,27.0592,33166.0
2017-02-27 12:00:00,31.15,31.23,31.15,31.16,35493.0,27.0679,27.1374,27.0679,27.0766,35493.0
2017-02-27 12:30:00,31.17,31.17,31.1,31.11,32871.0,27.0853,27.0853,27.0244,27.0331,32871.0
2017-02-27 13:00:00,31.11,31.19,31.1,31.18,33793.0,27.0331,27.1027,27.0244,27.094,33793.0
2017-02-27 13:30:00,31.18,31.24,31.18,31.24,46458.0,27.094,27.1461,27.094,27.1461,46458.0
2017-02-27 14:00:00,31.23,31.25,31.2,31.23,46781.0,27.1374,27.1548,27.1113,27.1374,46781.0
2017-02-27 14:30:00,31.23,31.24,31.2,31.22,33095.0,27.1374,27.1461,27.1113,27.1287,33095.0
2017-02-27 15:00:00,31.21,31.24,31.19,31.21,50307.0,27.12,27.1461,27.1027,27.12,50307.0
2017-02-27 15:30:00,31.21,31.22,31.12,31.15,202693.0,27.12,27.1287,27.0418,27.0679,202693.0
2017-02-28 09:30:00,30.99,31.04,30.87,30.97,105538.0,26.9289,26.9723,26.8246,26.9115,105538.0
2017-02-28 10:00:00,30.97,31.0,30.94,30.95,51426.0,26.9115,26.9376,26.8854,26.8941,51426.0
2017-02-28 10:30:00,30.95,30.98,30.93,30.96,42079.0,26.8941,26.9202,26.8767,26.9028,42079.0
2017-02-28 11:00:00,30.97,31.02,30.97,30.97,44768.0,26.9115,26.9549,26.9115,26.9115,44768.0
2017-02-28 11:30:00,30.97,30.98,30.94,30.96,42812.0,26.9115,26.9202,26.8854,26.9028,42812.0
2017-02-28 12:00:00,30.96,31.0,30.87,30.89,42253.0,26.9028,26.9376,26.8246,26.842,42253.0
2017-02-28 12:30:00,30.89,30.96,30.85,30.9,39026.0,26.842,26.9028,26.8072,26.8507,39026.0
2017-02-28 13:00:00,30.9,30.95,30.89,30.9,49125.0,26.8507,26.8941,26.842,26.8507,49125.0
2017-02-28 13:30:00,30.9,30.91,30.84,30.87,51477.0,26.8507,26.8593,26.7985,26.8246,51477.0
2017-02-28 14:00:00,30.87,30.88,30.81,30.82,38586.0,26.8246,26.8333,26.7725,26.7811,38586.0
2017-02-28 14:30:00,30.82,30.83,30.78,30.83,43047.0,26.7811,26.7898,26.7464,26.7898,43047.0
2017-02-28 15:00:00,30.83,30.88,30.81,30.81,77731.0,26.7898,26.8333,26.7725,26.7725,77731.0
2017-02-28 15:30:00,30.81,30.83,30.7,30.73,390743.0,26.7725,26.7898,26.6769,26.7029,390743.0
2017-03-01 09:30:00,31.03,31.11,30.97,31.04,126371.0,26.9636,27.0331,26.9115,26.9723,126371.0
2017-03-01 10:00:00,31.04,31.06,30.98,31.0,84692.0,26.9723,26.9897,26.9202,26.9376,84692.0
2017-03-01 10:30:00,31.0,31.02,30.97,31.02,77588.0,26.9376,26.9549,26.9115,26.9549,77588.0
2017-03-01 11:00:00,31.02,31.1,31.01,31.08,187238.0,26.9549,27.0244,26.9462,27.0071,187238.0
2017-03-01 11:30:00,31.07,31.08,31.0,31.04,74191.0,26.9984,27.0071,26.9376,26.9723,74191.0
2017-03-01 12:00:00,31.04,31.08,31.03,31.05,105974.0,26.9723,27.0071,26.9636,26.981,105974.0
2017-03-01 12:30:00,31.05,31.06,31.0,31.06,41235.0,26.981,26.9897,26.9376,26.9897,41235.0
2017-03-01 13:00:00,31.06,31.07,31.03,31.05,51499.0,26.9897,26.9984,26.9636,26.981,51499.0
2017-03-01 13:30:00,31.04,31.05,30.99,31.03,63713.0,26.9723,26.981,26.9289,26.9636,63713.0
2017-03-01 14:00:00,31.03,31.06,31.01,31.05,78258.0,26.9636,26.9897,26.9462,26.981,78258.0
2017-03-01 14:30:00,31.04,31.05,30.95,30.96,60726.0,26.9723,26.981,26.8941,26.9028,60726.0
2017-03-01 15:00:00,30.96,30.98,30.93,30.93,109709.0,26.9028,26.9202,26.8767,26.8767,109709.0
2017-03-01 15:30:00,30.94,30.96,30.9,30.91,508778.0,26.8854,26.9028,26.8507,26.8593,508778.0
2017-03-02 09:30:00,30.95,31.06,30.92,31.05,62237.0,26.8941,26.9897,26.868,26.981,62237.0
2017-03-02 10:00:00,31.04,31.1,31.02,31.05,63782.0,26.9723,27.0244,26.9549,26.981,63782.0
2017-03-02 10:30:00,31.05,31.07,31.0,31.02,46618.0,26.981,26.9984,26.9376,26.9549,46618.0
2017-03-02 11:00:00,31.02,31.03,30.92,30.95,31280.0,26.9549,26.9636,26.868,26.8941,31280.0
2017-03-02 11:30:00,30.95,30.97,30.89,30.97,32716.0,26.8941,26.9115,26.842,26.9115,32716.0
2017-03-02 12:00:00,30.97,31.01,30.92,30.92,37419.0,26.9115,26.9462,26.868,26.868,37419.0
2017-03-02 12:30:00,30.93,30.97,30.92,30.96,37783.0,26.8767,26.9115,26.868,26.9028,37783.0
2017-03-02 13:00:00,30.96,31.0,30.95,30.99,30313.0,26.9028,26.9376,26.8941,26.9289,30313.0
2017-03-02 13:30:00,31.0,31.02,30.98,31.02,96723.0,26.9376,26.9549,26.9202,26.9549,96723.0
2017-03-02 14:00:00,31.01,31.11,31.01,31.1,64913.0,26.9462,27.0331,26.9462,27.0244,64913.0
2017-03-02 14:30:00,31.09,31.12,31.09,31.1,55087.0,27.0158,27.0418,27.0158,27.0244,55087.0
2017-03-02 15:00:00,31.1,31.11,31.02,31.08,73068.0,27.0244,27.0331,26.9549,27.0071,73068.0
2017-03-02 15:30:00,31.08,31.09,31.03,31.07,270628.0,27.0071,27.0158,26.9636,26.9984,270628.0
2017-03-03 09:30:00,31.06,31.17,30.92,31.08,50050.0,26.9897,27.0853,26.868,27.0071,50050.0
2017-03-03 10:00:00,31.08,31.13,31.03,31.08,69589.0,27.0071,27.0505,26.9636,27.0071,69589.0
2017-03-03 10:30:00,31.07,31.15,31.0,31.08,54273.0,26.9984,27.0679,26.9376,27.0071,54273.0
2017-03-03 11:00:00,31.08,31.11,31.05,31.07,53061.0,27.0071,27.0331,26.981,26.9984,53061.0
2017-03-03 11:30:00,31.08,31.14,31.06,31.14,56317.0,27.0071,27.0592,26.9897,27.0592,56317.0
2017-03-03 12:00:00,31.14,31.15,31.12,31.14,60665.0,27.0592,27.0679,27.0418,27.0592,60665.0
2017-03-03 12:30:00,31.14,31.19,31.13,31.18,121305.0,27.0592,27.1027,27.0505,27.094,121305.0
2017-03-03 13:00:00,31.17,31.22,31.14,31.19,71387.0,27.0853,27.1287,27.0592,27.1027,71387.0
2017-03-03 13:30:00,31.19,31.23,31.17,31.22,74279.0,27.1027,27.1374,27.0853,27.1287,74279.0
2017-03-03 14:00:00,31.22,31.23,31.19,31.2,46924.0,27.1287,27.1374,27.1027,27.1113,46924.0
2017-03-03 14:30:00,31.2,31.24,31.19,31.21,60585.0,27.1113,27.1461,27.1027,27.12,60585.0
2017-03-03 15:00:00,31.21,31.25,31.19,31.24,65395.0,27.12,27.1548,27.1027,27.1461,65395.0
2017-03-03 15:30:00,31.24,31.27,31.21,31.24,184171.0,27.1461,27.1722,27.12,27.1461,184171.0
2017-03-06 09:30:00,31.14,31.34,30.99,31.03,54284.0,27.0592,27.233,26.9289,26.9636,54284.0
2017-03-06 10:00:00,31.02,31.04,30.94,31.02,66386.0,26.9549,26.9723,26.8854,26.9549,66386.0
2017-03-06 10:30:00,31.02,31.02,30.94,30.97,57069.0,26.9549,26.9549,26.8854,26.9115,57069.0
2017-03-06 11:00:00,30.97,31.01,30.96,30.96,53164.0,26.9115,26.9462,26.9028,26.9028,53164.0
2017-03-06 11:30:00,30.96,31.02,30.94,31.02,71668.0,26.9028,26.9549,26.8854,26.9549,71668.0
2017-03-06 12:00:00,31.02,31.1,31.02,31.06,74974.0,26.9549,27.0244,26.9549,26.9897,74974.0
2017-03-06 12:30:00,31.06,31.17,31.06,31.16,62361.0,26.9897,27.0853,26.9897,27.0766,62361.0
2017-03-06 13:00:00,31.16,31.21,31.14,31.21,48600.0,27.0766,27.12,27.0592,27.12,48600.0
2017-03-06 13:30:00,31.21,31.21,31.16,31.18,45600.0,27.12,27.12,27.0766,27.094,45600.0
2017-03-06 14:00:00,31.19,31.25,31.17,31.23,60351.0,27.1027,27.1548,27.0853,27.1374,60351.0
2017-03-06 14:30:00,31.23,31.24,31.22,31.23,42152.0,27.1374,27.1461,27.1287,27.1374,42152.0
2017-03-06 15:00:00,31.24,31.3,31.23,31.29,56805.0,27.1461,27.1982,27.1374,27.1895,56805.0
2017-03-06 15:30:00,31.28,31.29,31.21,31.23,201060.0,27.1809,27.1895,27.12,27.1374,201060.0
2017-03-07 09:30:00,31.08,31.14,31.0,31.08,52406.0,27.0071,27.0592,26.9376,27.0071,52406.0
2017-03-07 10:00:00,31.07,31.18,31.06,31.15,63725.0,26.9984,27.094,26.9897,27.0679,63725.0
2017-03-07 10:30:00,31.15,31.2,31.15,31.17,23460.0,27.0679,27.1113,27.0679,27.0853,23460.0
2017-03-07 11:00:00,31.17,31.17,31.11,31.11,37127.0,27.0853,27.0853,27.0331,27.0331,37127.0
2017-03-07 11:30:00,31.12,31.19,31.09,31.16,25806.0,27.0418,27.1027,27.0158,27.0766,25806.0
2017-03-07 12:00:00,31.16,31.18,31.14,31.16,35258.0,27.0766,27.094,27.0592,27.0766,35258.0
2017-03-07 12:30:00,31.16,31.2,31.14,31.15,48934.0,27.0766,27.1113,27.0592,27.0679,48934.0
2017-03-07 13:00:00,31.15,31.19,31.15,31.18,39709.0,27.0679,27.1027,27.0679,27.094,39709.0
2017-03-07 13:30:00,31.19,31.19,31.12,31.12,22002.0,27.1027,27.1027,27.0418,27.0418,22002.0
2017-03-07 14:00:00,31.12,31.14,31.11,31.12,19577.0,27.0418,27.0592,27.0331,27.0418,19577.0
2017-03-07 14:30:00,31.13,31.15,31.11,31.14,19674.0,27.0505,27.0679,27.0331,27.0592,19674.0
2017-03-07 15:00:00,31.13,31.17,31.11,31.11,36895.0,27.0505,27.0853,27.0331,27.0331,36895.0
2017-03-07 15:30:00,31.12,31.19,31.11,31.17,150844.0,27.0418,27.1027,27.0331,27.0853,150844.0
2017-03-08 09:30:00,31.21,31.27,31.13,31.19,28936.0,27.12,27.1722,27.0505,27.1027,28936.0
2017-03-08 10:00:00,31.2,31.24,31.15,31.23,100441.0,27.1113,27.1461,27.0679,27.1374,100441.0
2017-03-08 10:30:00,31.22,31.24,31.18,31.21,37215.0,27.1287,27.1461,27.094,27.12,37215.0
2017-03-08 11:00:00,31.21,31.21,31.15,31.17,37940.0,27.12,27.12,27.0679,27.0853,37940.0
2017-03-08 11:30:00,31.16,31.16,31.1,31.16,31322.0,27.0766,27.0766,27.0244,27.0766,31322.0
2017-03-08 12:00:00,31.17,31.21,31.14,31.2,31720.0,27.0853,27.12,27.0592,27.1113,31720.0
2017-03-08 12:30:00,31.2,31.2,31.16,31.17,21148.0,27.1113,27.1113,27.0766,27.0853,21148.0
2017-03-08 13:00:00,31.17,31.2,31.14,31.17,29950.0,27.0853,27.1113,27.0592,27.0853,29950.0
2017-03-08 13:30:00,31.17,31.18,31.11,31.13,26944.0,27.0853,27.094,27.0331,27.0505,26944.0
2017-03-08 14:00:00,31.12,31.13,31.01,31.02,36279.0,27.0418,27.0505,26.9462,26.9549,36279.0
2017-03-08 14:30:00,31.02,31.06,31.0,31.06,55853.0,26.9549,26.9897,26.9376,26.9897,55853.0
2017-03-08 15:00:00,31.06,31.06,30.97,30.97,43717.0,26.9897,26.9897,26.9115,26.9115,43717.0
2017-03-08 15:30:00,30.98,30.99,30.9,30.91,146468.0,26.9202,26.9289,26.8507,26.8593,146468.0
2017-03-09 09:30:00,30.97,31.12,30.86,31.08,82367.0,26.9115,27.0418,26.8159,27.0071,82367.0
2017-03-09 10:00:00,31.08,31.13,31.04,31.09,70165.0,27.0071,27.0505,26.9723,27.0158,70165.0
2017-03-09 10:30:00,31.09,31.1,30.98,31.01,68670.0,27.0158,27.0244,26.9202,26.9462,68670.0
2017-03-09 11:00:00,31.02,31.05,31.0,31.05,52496.0,26.9549,26.981,26.9376,26.981,52496.0
2017-03-09 11:30:00,31.05,31.06,31.01,31.05,44163.0,26.981,26.9897,26.9462,26.981,44163.0
2017-03-09 12:00:00,31.04,31.07,30.98,30.99,34674.0,26.9723,26.9984,26.9202,26.9289,34674.0
2017-03-09 12:30:00,30.99,31.02,30.97,31.01,28039.0,26.9289,26.9549,26.9115,26.9462,28039.0
2017-03-09 13:00:00,31.0,31.0,30.93,30.93,23243.0,26.9376,26.9376,26.8767,26.8767,23243.0
2017-03-09 13:30:00,30.93,30.94,30.88,30.89,34188.0,26.8767,26.8854,26.8333,26.842,34188.0
2017-03-09 14:00:00,30.89,30.9,30.79,30.82,41005.0,26.842,26.8507,26.7551,26.7811,41005.0
2017-03-09 14:30:00,30.82,30.84,30.79,30.84,33231.0,26.7811,26.7985,26.7551,26.7985,33231.0
2017-03-09 15:00:00,30.84,30.85,30.81,30.84,49996.0,26.7985,26.8072,26.7725,26.7985,49996.0
2017-03-09 15:30:00,30.84,30.9,30.83,30.86,145832.0,26.7985,26.8507,26.7898,26.8159,145832.0
2017-03-10 09:30:00,31.06,31.06,30.88,31.04,49952.0,26.9897,26.9897,26.8333,26.9723,49952.0
2017-03-10 10:00:00,31.04,31.06,30.97,31.01,53613.0,26.9723,26.9897,26.9115,26.9462,53613.0
2017-03-10 10:30:00,31.0,31.0,30.94,30.97,34636.0,26.9376,26.9376,26.8854,26.9115,34636.0
2017-03-10 11:00:00,30.97,31.06,30.91,31.06,65181.0,26.9115,26.9897,26.8593,26.9897,65181.0
2017-03-10 11:30:00,31.06,31.14,31.03,31.05,133638.0,26.9897,27.0592,26.9636,26.981,133638.0
2017-03-10 12:00:00,31.05,31.14,31.04,31.12,48398.0,26.981,27.0592,26.9723,27.0418,48398.0
2017-03-10 12:30:00,31.12,31.12,31.03,31.06,53293.0,27.0418,27.0418,26.9636,26.9897,53293.0
2017-03-10 13:00:00,31.06,31.07,30.94,30.94,41738.0,26.9897,26.9984,26.8854,26.8854,41738.0
2017-03-10 13:30:00,30.94,30.95,30.86,30.88,39101.0,26.8854,26.8941,26.8159,26.8333,39101.0
2017-03-10 14:00:00,30.88,30.9,30.85,30.87,43418.0,26.8333,26.8507,26.8072,26.8246,43418.0
2017-03-10 14:30:00,30.87,30.88,30.8,30.82,43705.0,26.8246,26.8333,26.7638,26.7811,43705.0
2017-03-10 15:00:00,30.83,30.85,30.8,30.84,54845.0,26.7898,26.8072,26.7638,26.7985,54845.0
2017-03-10 15:30:00,30.85,30.86,30.8,30.82,264519.0,26.8072,26.8159,26.7638,26.7811,264519.0
2017-03-13 09:30:00,30.7,30.87,30.69,30.84,30178.0,26.7893,26.9377,26.7806,26.9115,30178.0
2017-03-13 10:00:00,30.84,30.89,30.8,30.88,17201.0,26.9115,26.9551,26.8766,26.9464,17201.0
2017-03-13 10:30:00,30.9,30.93,30.79,30.82,15337.0,26.9638,26.99,26.8679,26.894,15337.0
2017-03-13 11:00:00,30.83,30.83,30.77,30.79,18005.0,26.9028,26.9028,26.8504,26.8679,18005.0
2017-03-13 11:30:00,30.79,30.89,30.78,30.89,15868.0,26.8679,26.9551,26.8591,26.9551,15868.0
2017-03-13 12:00:00,30.89,30.89,30.83,30.86,23903.0,26.9551,26.9551,26.9028,26.9289,23903.0
2017-03-13 12:30:00,30.86,30.89,30.85,30.89,22088.0,26.9289,26.9551,26.9202,26.9551,22088.0
2017-03-13 13:00:00,30.89,30.9,30.8,30.8,29505.0,26.9551,26.9638,26.8766,26.8766,29505.0
2017-03-13 13:30:00,30.8,30.81,30.79,30.81,24874.0,26.8766,26.8853,26.8679,26.8853,24874.0
2017-03-13 14:00:00,30.8,30.83,30.78,30.8,32319.0,26.8766,26.9028,26.8591,26.8766,32319.0
2017-03-13 14:30:00,30.79,30.81,30.79,30.79,18718.0,26.8679,26.8853,26.8679,26.8679,18718.0
2017-03-13 15:00:00,30.8,30.84,30.79,30.81,33284.0,26.8766,26.9115,26.8679,26.8853,33284.0
2017-03-13 15:30:00,30.81,30.88,30.81,30.84,130227.0,26.8853,26.9464,26.8853,26.9115,130227.0
2017-03-14 09:30:00,30.76,30.79,30.67,30.69,42305.0,26.8417,26.8679,26.7631,26.7806,42305.0
2017-03-14 10:00:00,30.68,30.8,30.68,30.71,47162.0,26.7719,26.8766,26.7719,26.798,47162.0
2017-03-14 10:30:00,30.71,30.71,30.61,30.66,31379.0,26.798,26.798,26.7108,26.7544,31379.0
2017-03-14 11:00:00,30.66,30.7,30.64,30.67,28974.0,26.7544,26.7893,26.737,26.7631,28974.0
2017-03-14 11:30:00,30.67,30.75,30.67,30.75,15303.0,26.7631,26.8329,26.7631,26.8329,15303.0
2017-03-14 12:00:00,30.75,30.77,30.65,30.69,13963.0,26.8329,26.8504,26.7457,26.7806,13963.0
2017-03-14 12:30:00,30.69,30.72,30.68,30.69,27314.0,26.7806,26.8068,26.7719,26.7806,27314.0
2017-03-14 13:00:00,30.7,30.76,30.7,30.74,19461.0,26.7893,26.8417,26.7893,26.8242,19461.0
2017-03-14 13:30:00,30.75,30.76,30.72,30.75,18809.0,26.8329,26.8417,26.8068,26.8329,18809.0
2017-03-14 14:00:00,30.74,30.79,30.74,30.79,19202.0,26.8242,26.8679,26.8242,26.8679,19202.0
2017-03-14 14:30:00,30.78,30.8,30.75,30.77,17644.0,26.8591,26.8766,26.8329,26.8504,17644.0
2017-03-14 15:00:00,30.77,30.81,30.76,30.81,19099.0,26.8504,26.8853,26.8417,26.8853,19099.0
2017-03-14 15:30:00,30.81,30.82,30.76,30.77,81332.0,26.8853,26.894,26.8417,26.8504,81332.0
2017-03-15 09:30:00,30.83,30.95,30.73,30.93,35093.0,26.9028,27.0075,26.8155,26.99,35093.0
2017-03-15 10:00:00,30.94,30.97,30.9,30.94,19514.0,26.9987,27.0249,26.9638,26.9987,19514.0
2017-03-15 10:30:00,30.93,30.93,30.9,30.91,14968.0,26.99,26.99,26.9638,26.9726,14968.0
2017-03-15 11:00:00,30.91,30.93,30.82,30.83,30682.0,26.9726,26.99,26.894,26.9028,30682.0
2017-03-15 11:30:00,30.83,30.86,30.81,30.84,23227.0,26.9028,26.9289,26.8853,26.9115,23227.0
2017-03-15 12:00:00,30.84,30.87,30.83,30.85,14371.0,26.9115,26.9377,26.9028,26.9202,14371.0
2017-03-15 12:30:00,30.85,30.89,30.84,30.86,17358.0,26.9202,26.9551,26.9115,26.9289,17358.0
2017-03-15 13:00:00,30.86,30.88,30.83,30.84,10022.0,26.9289,26.9464,26.9028,26.9115,10022.0
2017-03-15 13:30:00,30.84,30.84,30.81,30.81,14494.0,26.9115,26.9115,26.8853,26.8853,14494.0
2017-03-15 14:00:00,30.82,30.95,30.82,30.89,49568.0,26.894,27.0075,26.894,26.9551,49568.0
2017-03-15 14:30:00,30.89,30.93,30.84,30.9,39025.0,26.9551,26.99,26.9115,26.9638,39025.0
2017-03-15 15:00:00,30.9,30.96,30.9,30.94,41316.0,26.9638,27.0162,26.9638,26.9987,41316.0
2017-03-15 15:30:00,30.94,30.98,30.9,30.92,125314.0,26.9987,27.0337,26.9638,26.9813,125314.0
2017-03-16 09:30:00,30.98,31.06,30.9,30.99,35398.0,27.0337,27.1035,26.9638,27.0424,35398.0
2017-03-16 10:00:00,31.0,31.06,30.92,30.94,18839.0,27.0511,27.1035,26.9813,26.9987,18839.0
2017-03-16 10:30:00,30.94,30.95,30.83,30.84,28298.0,26.9987,27.0075,26.9028,26.9115,28298.0
2017-03-16 11:00:00,30.84,30.84,30.77,30.79,52549.0,26.9115,26.9115,26.8504,26.8679,52549.0
2017-03-16 11:30:00,30.79,30.82,30.78,30.81,12340.0,26.8679,26.894,26.8591,26.8853,12340.0
2017-03-16 12:00:00,30.81,30.84,30.8,30.83,20613.0,26.8853,26.9115,26.8766,26.9028,20613.0
2017-03-16 12:30:00,30.84,30.88,30.84,30.85,22832.0,26.9115,26.9464,26.9115,26.9202,22832.0
2017-03-16 13:00:00,30.86,30.9,30.86,30.89,20050.0,26.9289,26.9638,26.9289,26.9551,20050.0
2017-03-16 13:30:00,30.9,30.93,30.86,30.89,25230.0,26.9638,26.99,26.9289,26.9551,25230.0
2017-03-16 14:00:00,30.9,30.95,30.89,30.94,27040.0,26.9638,27.0075,26.9551,26.9987,27040.0
2017-03-16 14:30:00,30.94,30.96,30.86,30.86,22582.0,26.9987,27.0162,26.9289,26.9289,22582.0
2017-03-16 15:00:00,30.86,30.89,30.85,30.88,29099.0,26.9289,26.9551,26.9202,26.9464,29099.0
2017-03-16 15:30:00,30.87,30.91,30.86,30.9,138799.0,26.9377,26.9726,26.9289,26.9638,138799.0
2017-03-17 09:30:00,30.88,30.99,30.83,30.89,231657.0,26.9464,27.0424,26.9028,26.9551,231657.0
2017-03-17 10:00:00,30.89,30.98,30.87,30.9,32234.0,26.9551,27.0337,26.9377,26.9638,32234.0
2017-03-17 10:30:00,30.89,30.91,30.85,30.87,17373.0,26.9551,26.9726,26.9202,26.9377,17373.0
2017-03-17 11:00:00,30.87,30.93,30.85,30.93,28704.0,26.9377,26.99,26.9202,26.99,28704.0
2017-03-17 11:30:00,30.93,30.93,30.88,30.91,18417.0,26.99,26.99,26.9464,26.9726,18417.0
2017-03-17 12:00:00,30.91,30.95,30.91,30.93,26619.0,26.9726,27.0075,26.9726,26.99,26619.0
2017-03-17 12:30:00,30.94,31.02,30.94,30.98,25110.0,26.9987,27.0686,26.9987,27.0337,25110.0
2017-03-17 13:00:00,30.98,31.04,30.98,31.02,30410.0,27.0337,27.086,27.0337,27.0686,30410.0
2017-03-17 13:30:00,31.02,31.02,30.96,30.97,20039.0,27.0686,27.0686,27.0162,27.0249,20039.0
2017-03-17 14:00:00,30.97,31.05,30.97,31.02,31683.0,27.0249,27.0947,27.0249,27.0686,31683.0
2017-03-17 14:30:00,31.03,31.04,31.01,31.02,19816.0,27.0773,27.086,27.0598,27.0686,19816.0
2017-03-17 15:00:00,31.02,31.02,30.98,30.99,38504.0,27.0686,27.0686,27.0337,27.0424,38504.0
2017-03-17 15:30:00,30.99,31.07,30.98,31.0,271624.0,27.0424,27.1122,27.0337,27.0511,271624.0
2017-03-20 09:30:00,31.01,31.07,30.88,30.95,24610.0,27.0598,27.1122,26.9464,27.0075,24610.0
2017-03-20 10:00:00,30.95,31.04,30.94,31.02,23413.0,27.0075,27.086,26.9987,27.0686,23413.0
2017-03-20 10:30:00,31.01,31.01,30.92,30.94,16037.0,27.0598,27.0598,26.9813,26.9987,16037.0
2017-03-20 11:00:00,30.94,30.95,30.88,30.91,22461.0,26.9987,27.0075,26.9464,26.9726,22461.0
2017-03-20 11:30:00,30.91,30.94,30.9,30.94,17907.0,26.9726,26.9987,26.9638,26.9987,17907.0
2017-03-20 12:00:00,30.95,30.96,30.91,30.96,23150.0,27.0075,27.0162,26.9726,27.0162,23150.0
2017-03-20 12:30:00,30.96,31.02,30.96,30.98,23058.0,27.0162,27.0686,27.0162,27.0337,23058.0
2017-03-20 13:00:00,30.99,30.99,30.94,30.95,10572.0,27.0424,27.0424,26.9987,27.0075,10572.0
2017-03-20 13:30:00,30.96,30.96,30.87,30.92,28167.0,27.0162,27.0162,26.9377,26.9813,28167.0
2017-03-20 14:00:00,30.92,30.94,30.91,30.93,36529.0,26.9813,26.9987,26.9726,26.99,36529.0
2017-03-20 14:30:00,30.93,30.95,30.84,30.87,21737.0,26.99,27.0075,26.9115,26.9377,21737.0
2017-03-20 15:00:00,30.86,30.94,30.85,30.93,28574.0,26.9289,26.9987,26.9202,26.99,28574.0
2017-03-20 15:30:00,30.93,30.93,30.86,30.87,107770.0,26.99,26.99,26.9289,26.9377,107770.0
2017-03-21 09:30:00,31.07,31.15,30.67,30.71,75213.0,27.1122,27.182,26.7631,26.798,75213.0
2017-03-21 10:00:00,30.68,30.76,30.58,30.59,35871.0,26.7719,26.8417,26.6846,26.6933,35871.0
2017-03-21 10:30:00,30.57,30.63,30.51,30.54,21650.0,26.6759,26.7282,26.6235,26.6497,21650.0
2017-03-21 11:00:00,30.55,30.57,30.45,30.47,35774.0,26.6584,26.6759,26.5712,26.5886,35774.0
2017-03-21 11:30:00,30.48,30.48,30.39,30.41,27973.0,26.5973,26.5973,26.5188,26.5363,27973.0
2017-03-21 12:00:00,30.4,30.53,30.38,30.42,37499.0,26.5275,26.641,26.5101,26.545,37499.0
2017-03-21 12:30:00,30.42,30.43,30.34,30.4,28049.0,26.545,26.5537,26.4752,26.5275,28049.0
2017-03-21 13:00:00,30.4,30.46,30.39,30.45,32537.0,26.5275,26.5799,26.5188,26.5712,32537.0
2017-03-21 13:30:00,30.45,30.46,30.36,30.37,30087.0,26.5712,26.5799,26.4926,26.5014,30087.0
2017-03-21 14:00:00,30.38,30.44,30.36,30.42,31770.0,26.5101,26.5624,26.4926,26.545,31770.0
2017-03-21 14:30:00,30.41,30.46,30.4,30.45,35865.0,26.5363,26.5799,26.5275,26.5712,35865.0
2017-03-21 15:00:00,30.45,30.47,30.4,30.41,37494.0,26.5712,26.5886,26.5275,26.5363,37494.0
2017-03-21 15:30:00,30.41,30.41,30.34,30.38,175062.0,26.5363,26.5363,26.4752,26.5101,175062.0
2017-03-22 09:30:00,30.28,30.34,30.15,30.18,76420.0,26.4228,26.4752,26.3094,26.3356,76420.0
2017-03-22 10:00:00,30.18,30.22,30.08,30.13,70528.0,26.3356,26.3705,26.2483,26.2919,70528.0
2017-03-22 10:30:00,30.14,30.15,30.02,30.15,89813.0,26.3007,26.3094,26.1959,26.3094,89813.0
2017-03-22 11:00:00,30.15,30.24,30.13,30.19,72272.0,26.3094,26.3879,26.2919,26.3443,72272.0
2017-03-22 11:30:00,30.18,30.23,30.15,30.23,168068.0,26.3356,26.3792,26.3094,26.3792,168068.0
2017-03-22 12:00:00,30.23,30.23,30.14,30.16,42413.0,26.3792,26.3792,26.3007,26.3181,42413.0
2017-03-22 12:30:00,30.16,30.2,30.14,30.14,30867.0,26.3181,26.353,26.3007,26.3007,30867.0
2017-03-22 13:00:00,30.13,30.2,30.12,30.18,64970.0,26.2919,26.353,26.2832,26.3356,64970.0
2017-03-22 13:30:00,30.18,30.22,30.15,30.16,35160.0,26.3356,26.3705,26.3094,26.3181,35160.0
2017-03-22 14:00:00,30.17,30.22,30.15,30.16,37515.0,26.3268,26.3705,26.3094,26.3181,37515.0
2017-03-22 14:30:00,30.17,30.18,30.15,30.17,35436.0,26.3268,26.3356,26.3094,26.3268,35436.0
2017-03-22 15:00:00,30.17,30.27,30.16,30.24,71723.0,26.3268,26.4141,26.3181,26.3879,71723.0
2017-03-22 15:30:00,30.25,30.25,30.19,30.23,186336.0,26.3966,26.3966,26.3443,26.3792,186336.0
2017-03-23 09:30:00,30.23,30.34,30.17,30.33,41857.0,26.3792,26.4752,26.3268,26.4665,41857.0
2017-03-23 10:00:00,30.33,30.38,30.28,30.33,37497.0,26.4665,26.5101,26.4228,26.4665,37497.0
2017-03-23 10:30:00,30.34,30.44,30.33,30.42,35146.0,26.4752,26.5624,26.4665,26.545,35146.0
2017-03-23 11:00:00,30.42,30.51,30.41,30.48,54897.0,26.545,26.6235,26.5363,26.5973,54897.0
2017-03-23 11:30:00,30.48,30.54,30.47,30.54,27785.0,26.5973,26.6497,26.5886,26.6497,27785.0
2017-03-23 12:00:00,30.54,30.55,30.49,30.53,15749.0,26.6497,26.6584,26.6061,26.641,15749.0
2017-03-23 12:30:00,30.53,30.56,30.5,30.54,22273.0,26.641,26.6672,26.6148,26.6497,22273.0
2017-03-23 13:00:00,30.54,30.54,30.39,30.39,37163.0,26.6497,26.6497,26.5188,26.5188,37163.0
2017-03-23 13:30:00,30.4,30.51,30.39,30.48,24653.0,26.5275,26.6235,26.5188,26.5973,24653.0
2017-03-23 14:00:00,30.48,30.52,30.47,30.5,29582.0,26.5973,26.6322,26.5886,26.6148,29582.0
2017-03-23 14:30:00,30.5,30.54,30.48,30.52,33808.0,26.6148,26.6497,26.5973,26.6322,33808.0
2017-03-23 15:00:00,30.52,30.53,30.39,30.4,52665.0,26.6322,26.641,26.5188,26.5275,52665.0
2017-03-23 15:30:00,30.4,30.45,30.38,30.41,126364.0,26.5275,26.5712,26.5101,26.5363,126364.0
2017-03-24 09:30:00,30.53,30.61,30.48,30.53,25089.0,26.641,26.7108,26.5973,26.641,25089.0
2017-03-24 10:00:00,30.54,30.61,30.47,30.55,36014.0,26.6497,26.7108,26.5886,26.6584,36014.0
2017-03-24 10:30:00,30.54,30.57,30.5,30.56,29696.0,26.6497,26.6759,26.6148,26.6672,29696.0
2017-03-24 11:00:00,30.56,30.57,30.51,30.53,75450.0,26.6672,26.6759,26.6235,26.641,75450.0
2017-03-24 11:30:00,30.54,30.56,30.52,30.54,29044.0,26.6497,26.6672,26.6322,26.6497,29044.0
2017-03-24 12:00:00,30.54,30.57,30.46,30.48,135213.0,26.6497,26.6759,26.5799,26.5973,135213.0
2017-03-24 12:30:00,30.48,30.5,30.45,30.49,30714.0,26.5973,26.6148,26.5712,26.6061,30714.0
2017-03-24 13:00:00,30.49,30.5,30.38,30.44,61613.0,26.6061,26.6148,26.5101,26.5624,61613.0
2017-03-24 13:30:00,30.43,30.44,30.34,30.35,38359.0,26.5537,26.5624,26.4752,26.4839,38359.0
2017-03-24 14:00:00,30.35,30.43,30.35,30.39,20755.0,26.4839,26.5537,26.4839,26.5188,20755.0
2017-03-24 14:30:00,30.39,30.4,30.36,30.37,32293.0,26.5188,26.5275,26.4926,26.5014,32293.0
2017-03-24 15:00:00,30.36,30.38,30.3,30.32,68408.0,26.4926,26.5101,26.4403,26.4577,68408.0
2017-03-24 15:30:00,30.32,30.44,30.28,30.35,204499.0,26.4577,26.5624,26.4228,26.4839,204499.0
2017-03-27 09:30:00,30.13,30.3,30.09,30.22,52022.0,26.2919,26.4403,26.257,26.3705,52022.0
2017-03-27 10:00:00,30.21,30.32,30.19,30.28,124695.0,26.3617,26.4577,26.3443,26.4228,124695.0
2017-03-27 10:30:00,30.26,30.46,30.26,30.41,74694.0,26.4054,26.5799,26.4054,26.5363,74694.0
2017-03-27 11:00:00,30.41,30.42,30.33,30.41,63591.0,26.5363,26.545,26.4665,26.5363,63591.0
2017-03-27 11:30:00,30.41,30.43,30.34,30.35,78371.0,26.5363,26.5537,26.4752,26.4839,78371.0
2017-03-27 12:00:00,30.35,30.46,30.34,30.46,67829.0,26.4839,26.5799,26.4752,26.5799,67829.0
2017-03-27 12:30:00,30.45,30.51,30.43,30.48,232247.0,26.5712,26.6235,26.5537,26.5973,232247.0
2017-03-27 13:00:00,30.49,30.51,30.47,30.48,43024.0,26.6061,26.6235,26.5886,26.5973,43024.0
2017-03-27 13:30:00,30.49,30.5,30.41,30.42,39091.0,26.6061,26.6148,26.5363,26.545,39091.0
2017-03-27 14:00:00,30.42,30.5,30.41,30.45,60406.0,26.545,26.6148,26.5363,26.5712,60406.0
2017-03-27 14:30:00,30.45,30.51,30.41,30.5,73957.0,26.5712,26.6235,26.5363,26.6148,73957.0
2017-03-27 15:00:00,30.5,30.6,30.48,30.58,82127.0,26.6148,26.7021,26.5973,26.6846,82127.0
2017-03-27 15:30:00,30.58,30.58,30.53,30.54,303386.0,26.6846,26.6846,26.641,26.6497,303386.0
2017-03-28 09:30:00,30.51,30.52,30.39,30.39,43753.0,26.6235,26.6322,26.5188,26.5188,43753.0
2017-03-28 10:00:00,30.39,30.47,30.39,30.42,32595.0,26.5188,26.5886,26.5188,26.545,32595.0
2017-03-28 10:30:00,30.42,30.44,30.37,30.42,32608.0,26.545,26.5624,26.5014,26.545,32608.0
2017-03-28 11:00:00,30.42,30.46,30.4,30.41,18867.0,26.545,26.5799,26.5275,26.5363,18867.0
2017-03-28 11:30:00,30.41,30.48,30.38,30.43,39732.0,26.5363,26.5973,26.5101,26.5537,39732.0
2017-03-28 12:00:00,30.43,30.44,30.39,30.41,20009.0,26.5537,26.5624,26.5188,26.5363,20009.0
2017-03-28 12:30:00,30.4,30.41,30.36,30.38,51235.0,26.5275,26.5363,26.4926,26.5101,51235.0
2017-03-28 13:00:00,30.38,30.46,30.37,30.46,26631.0,26.5101,26.5799,26.5014,26.5799,26631.0
2017-03-28 13:30:00,30.45,30.54,30.42,30.53,23412.0,26.5712,26.6497,26.545,26.641,23412.0
2017-03-28 14:00:00,30.53,30.56,30.5,30.53,26455.0,26.641,26.6672,26.6148,26.641,26455.0
2017-03-28 14:30:00,30.53,30.54,30.48,30.49,54287.0,26.641,26.6497,26.5973,26.6061,54287.0
2017-03-28 15:00:00,30.48,30.52,30.46,30.52,41499.0,26.5973,26.6322,26.5799,26.6322,41499.0
2017-03-28 15:30:00,30.52,30.53,30.45,30.48,189266.0,26.6322,26.641,26.5712,26.5973,189266.0
2017-03-29 09:30:00,30.45,30.48,30.38,30.46,34452.0,26.5712,26.5973,26.5101,26.5799,34452.0
2017-03-29 10:00:00,30.46,30.56,30.46,30.52,39754.0,26.5799,26.6672,26.5799,26.6322,39754.0
2017-03-29 10:30:00,30.52,30.61,30.52,30.58,35971.0,26.6322,26.7108,26.6322,26.6846,35971.0
2017-03-29 11:00:00,30.57,30.59,30.52,30.52,32617.0,26.6759,26.6933,26.6322,26.6322,32617.0
2017-03-29 11:30:00,30.53,30.55,30.49,30.53,25713.0,26.641,26.6584,26.6061,26.641,25713.0
2017-03-29 12:00:00,30.53,30.56,30.52,30.55,34304.0,26.641,26.6672,26.6322,26.6584,34304.0
2017-03-29 12:30:00,30.55,30.56,30.5,30.51,19259.0,26.6584,26.6672,26.6148,26.6235,19259.0
2017-03-29 13:00:00,30.5,30.54,30.5,30.53,30385.0,26.6148,26.6497,26.6148,26.641,30385.0
2017-03-29 13:30:00,30.53,30.53,30.51,30.53,17315.0,26.641,26.641,26.6235,26.641,17315.0
2017-03-29 14:00:00,30.52,30.52,30.49,30.51,55987.0,26.6322,26.6322,26.6061,26.6235,55987.0
2017-03-29 14:30:00,30.51,30.51,30.49,30.51,32214.0,26.6235,26.6235,26.6061,26.6235,32214.0
2017-03-29 15:00:00,30.51,30.52,30.49,30.51,56560.0,26.6235,26.6322,26.6061,26.6235,56560.0
2017-03-29 15:30:00,30.51,30.51,30.44,30.47,156441.0,26.6235,26.6235,26.5624,26.5886,156441.0
2017-03-30 09:30:00,30.5,30.55,30.41,30.52,40085.0,26.6148,26.6584,26.5363,26.6322,40085.0
2017-03-30 10:00:00,30.52,30.56,30.5,30.56,41821.0,26.6322,26.6672,26.6148,26.6672,41821.0
2017-03-30 10:30:00,30.57,30.6,30.55,30.59,19531.0,26.6759,26.7021,26.6584,26.6933,19531.0
2017-03-30 11:00:00,30.59,30.61,30.54,30.55,57656.0,26.6933,26.7108,26.6497,26.6584,57656.0
2017-03-30 11:30:00,30.55,30.55,30.44,30.5,88993.0,26.6584,26.6584,26.5624,26.6148,88993.0
2017-03-30 12:00:00,30.51,30.59,30.5,30.55,42913.0,26.6235,26.6933,26.6148,26.6584,42913.0
2017-03-30 12:30:00,30.55,30.56,30.51,30.52,59132.0,26.6584,26.6672,26.6235,26.6322,59132.0
2017-03-30 13:00:00,30.52,30.59,30.52,30.55,109000.0,26.6322,26.6933,26.6322,26.6584,109000.0
2017-03-30 13:30:00,30.55,30.58,30.52,30.52,46764.0,26.6584,26.6846,26.6322,26.6322,46764.0
2017-03-30 14:00:00,30.53,30.54,30.49,30.53,23416.0,26.641,26.6497,26.6061,26.641,23416.0
2017-03-30 14:30:00,30.53,30.55,30.5,30.54,24672.0,26.641,26.6584,26.6148,26.6497,24672.0
2017-03-30 15:00:00,30.54,30.56,30.52,30.56,37025.0,26.6497,26.6672,26.6322,26.6672,37025.0
2017-03-30 15:30:00,30.55,30.59,30.55,30.58,88558.0,26.6584,26.6933,26.6584,26.6846,88558.0
2017-03-31 09:30:00,30.62,30.79,30.62,30.7,44448.0,26.7195,26.8679,26.7195,26.7893,44448.0
2017-03-31 10:00:00,30.7,30.72,30.61,30.65,26261.0,26.7893,26.8068,26.7108,26.7457,26261.0
2017-03-31 10:30:00,30.65,30.71,30.65,30.68,20268.0,26.7457,26.798,26.7457,26.7719,20268.0
2017-03-31 11:00:00,30.67,30.7,30.65,30.67,17500.0,26.7631,26.7893,26.7457,26.7631,17500.0
2017-03-31 11:30:00,30.67,30.72,30.65,30.7,22751.0,26.7631,26.8068,26.7457,26.7893,22751.0
2017-03-31 12:00:00,30.71,30.75,30.69,30.75,13043.0,26.798,26.8329,26.7806,26.8329,13043.0
2017-03-31 12:30:00,30.75,30.76,30.71,30.71,8548.0,26.8329,26.8417,26.798,26.798,8548.0
2017-03-31 13:00:00,30.71,30.8,30.71,30.78,15216.0,26.798,26.8766,26.798,26.8591,15216.0
2017-03-31 13:30:00,30.79,30.8,30.76,30.8,17055.0,26.8679,26.8766,26.8417,26.8766,17055.0
2017-03-31 14:00:00,30.79,30.82,30.78,30.81,39588.0,26.8679,26.894,26.8591,26.8853,39588.0
2017-03-31 14:30:00,30.81,30.88,30.8,30.85,43510.0,26.8853,26.9464,26.8766,26.9202,43510.0
2017-03-31 15:00:00,30.86,30.92,30.85,30.89,39225.0,26.9289,26.9813,26.9202,26.9551,39225.0
2017-03-31 15:30:00,30.9,30.98,30.86,30.87,164098.0,26.9638,27.0337,26.9289,26.9377,164098.0
2017-04-03 09:30:00,30.87,30.92,30.71,30.73,48489.0,26.9377,26.9813,26.798,26.8155,48489.0
2017-04-03 10:00:00,30.73,30.74,30.62,30.7,36115.0,26.8155,26.8242,26.7195,26.7893,36115.0
2017-04-03 10:30:00,30.7,30.7,30.53,30.54,38479.0,26.7893,26.7893,26.641,26.6497,38479.0
2017-04-03 11:00:00,30.54,30.56,30.47,30.54,38742.0,26.6497,26.6672,26.5886,26.6497,38742.0
2017-04-03 11:30:00,30.54,30.56,30.48,30.53,27665.0,26.6497,26.6672,26.5973,26.641,27665.0
2017-04-03 12:00:00,30.52,30.55,30.47,30.55,22353.0,26.6322,26.6584,26.5886,26.6584,22353.0
2017-04-03 12:30:00,30.55,30.55,30.5,30.54,37081.0,26.6584,26.6584,26.6148,26.6497,37081.0
2017-04-03 13:00:00,30.54,30.6,30.53,30.59,36842.0,26.6497,26.7021,26.641,26.6933,36842.0
2017-04-03 13:30:00,30.59,30.64,30.55,30.64,45830.0,26.6933,26.737,26.6584,26.737,45830.0
2017-04-03 14:00:00,30.64,30.65,30.59,30.65,48178.0,26.737,26.7457,26.6933,26.7457,48178.0
2017-04-03 14:30:00,30.64,30.71,30.63,30.67,33342.0,26.737,26.798,26.7282,26.7631,33342.0
2017-04-03 15:00:00,30.66,30.72,30.66,30.7,69771.0,26.7544,26.8068,26.7544,26.7893,69771.0
2017-04-03 15:30:00,30.7,30.75,30.67,30.71,158385.0,26.7893,26.8329,26.7631,26.798,158385.0
2017-04-04 09:30:00,30.65,30.77,30.54,30.71,102426.0,26.7457,26.8504,26.6497,26.798,102426.0
2017-04-04 10:00:00,30.71,30.71,30.42,30.42,51525.0,26.798,26.798,26.545,26.545,51525.0
2017-04-04 10:30:00,30.43,30.49,30.42,30.45,69648.0,26.5537,26.6061,26.545,26.5712,69648.0
2017-04-04 11:00:00,30.44,30.46,30.38,30.39,100079.0,26.5624,26.5799,26.5101,26.5188,100079.0
2017-04-04 11:30:00,30.39,30.41,30.34,30.34,67888.0,26.5188,26.5363,26.4752,26.4752,67888.0
2017-04-04 12:00:00,30.35,30.38,30.33,30.38,20436.0,26.4839,26.5101,26.4665,26.5101,20436.0
2017-04-04 12:30:00,30.38,30.4,30.3,30.31,46031.0,26.5101,26.5275,26.4403,26.449,46031.0
2017-04-04 13:00:00,30.31,30.39,30.3,30.36,40410.0,26.449,26.5188,26.4403,26.4926,40410.0
2017-04-04 13:30:00,30.35,30.37,30.31,30.31,40894.0,26.4839,26.5014,26.449,26.449,40894.0
2017-04-04 14:00:00,30.31,30.37,30.3,30.35,24827.0,26.449,26.5014,26.4403,26.4839,24827.0
2017-04-04 14:30:00,30.36,30.38,30.34,30.36,25137.0,26.4926,26.5101,26.4752,26.4926,25137.0
2017-04-04 15:00:00,30.36,30.38,30.28,30.29,40182.0,26.4926,26.5101,26.4228,26.4315,40182.0
2017-04-04 15:30:00,30.3,30.36,30.26,30.36,164435.0,26.4403,26.4926,26.4054,26.4926,164435.0
2017-04-05 09:30:00,30.46,30.5,30.33,30.43,43873.0,26.5799,26.6148,26.4665,26.5537,43873.0
2017-04-05 10:00:00,30.43,30.61,30.39,30.6,63300.0,26.5537,26.7108,26.5188,26.7021,63300.0
2017-04-05 10:30:00,30.6,30.6,30.51,30.55,23878.0,26.7021,26.7021,26.6235,26.6584,23878.0
2017-04-05 11:00:00,30.54,30.56,30.44,30.45,48620.0,26.6497,26.6672,26.5624,26.5712,48620.0
2017-04-05 11:30:00,30.44,30.54,30.43,30.5,24652.0,26.5624,26.6497,26.5537,26.6148,24652.0
2017-04-05 12:00:00,30.5,30.54,30.48,30.52,17321.0,26.6148,26.6497,26.5973,26.6322,17321.0
2017-04-05 12:30:00,30.52,30.57,30.51,30.57,18192.0,26.6322,26.6759,26.6235,26.6759,18192.0
2017-04-05 13:00:00,30.56,30.61,30.56,30.59,16475.0,26.6672,26.7108,26.6672,26.6933,16475.0
2017-04-05 13:30:00,30.6,30.61,30.56,30.61,21815.0,26.7021,26.7108,26.6672,26.7108,21815.0
2017-04-05 14:00:00,30.6,30.6,30.56,30.58,36900.0,26.7021,26.7021,26.6672,26.6846,36900.0
2017-04-05 14:30:00,30.59,30.59,30.4,30.44,28622.0,26.6933,26.6933,26.5275,26.5624,28622.0
2017-04-05 15:00:00,30.45,30.49,30.34,30.38,53126.0,26.5712,26.6061,26.4752,26.5101,53126.0
2017-04-05 15:30:00,30.38,30.39,30.25,30.25,159673.0,26.5101,26.5188,26.3966,26.3966,159673.0
2017-04-06 09:30:00,30.27,30.29,30.12,30.24,34696.0,26.4141,26.4315,26.2832,26.3879,34696.0
2017-04-06 10:00:00,30.25,30.26,30.16,30.23,31350.0,26.3966,26.4054,26.3181,26.3792,31350.0
2017-04-06 10:30:00,30.24,30.24,30.17,30.2,17430.0,26.3879,26.3879,26.3268,26.353,17430.0
2017-04-06 11:00:00,30.21,30.39,30.21,30.39,25601.0,26.3617,26.5188,26.3617,26.5188,25601.0
2017-04-06 11:30:00,30.39,30.44,30.39,30.44,20289.0,26.5188,26.5624,26.5188,26.5624,20289.0
2017-04-06 12:00:00,30.44,30.44,30.41,30.43,13487.0,26.5624,26.5624,26.5363,26.5537,13487.0
2017-04-06 12:30:00,30.43,30.45,30.36,30.4,20614.0,26.5537,26.5712,26.4926,26.5275,20614.0
2017-04-06 13:00:00,30.41,30.51,30.4,30.49,16310.0,26.5363,26.6235,26.5275,26.6061,16310.0
2017-04-06 13:30:00,30.5,30.53,30.47,30.5,21527.0,26.6148,26.641,26.5886,26.6148,21527.0
2017-04-06 14:00:00,30.49,30.51,30.47,30.49,19965.0,26.6061,26.6235,26.5886,26.6061,19965.0
2017-04-06 14:30:00,30.49,30.56,30.46,30.48,40363.0,26.6061,26.6672,26.5799,26.5973,40363.0
2017-04-06 15:00:00,30.47,30.55,30.47,30.55,45854.0,26.5886,26.6584,26.5886,26.6584,45854.0
2017-04-06 15:30:00,30.54,30.59,30.51,30.58,173795.0,26.6497,26.6933,26.6235,26.6846,173795.0
2017-04-07 09:30:00,30.45,30.65,30.39,30.53,49515.0,26.5712,26.7457,26.5188,26.641,49515.0
2017-04-07 10:00:00,30.52,30.54,30.45,30.53,34259.0,26.6322,26.6497,26.5712,26.641,34259.0
2017-04-07 10:30:00,30.53,30.57,30.45,30.46,30961.0,26.641,26.6759,26.5712,26.5799,30961.0
2017-04-07 11:00:00,30.46,30.49,30.41,30.46,64494.0,26.5799,26.6061,26.5363,26.5799,64494.0
2017-04-07 11:30:00,30.46,30.54,30.44,30.53,35438.0,26.5799,26.6497,26.5624,26.641,35438.0
2017-04-07 12:00:00,30.53,30.56,30.53,30.56,21967.0,26.641,26.6672,26.641,26.6672,21967.0
2017-04-07 12:30:00,30.56,30.59,30.55,30.59,24944.0,26.6672,26.6933,26.6584,26.6933,24944.0
2017-04-07 13:00:00,30.58,30.61,30.57,30.61,22756.0,26.6846,26.7108,26.6759,26.7108,22756.0
2017-04-07 13:30:00,30.62,30.64,30.59,30.61,47115.0,26.7195,26.737,26.6933,26.7108,47115.0
2017-04-07 14:00:00,30.61,30.64,30.6,30.64,32094.0,26.7108,26.737,26.7021,26.737,32094.0
2017-04-07 14:30:00,30.64,30.64,30.56,30.56,29399.0,26.737,26.737,26.6672,26.6672,29399.0
2017-04-07 15:00:00,30.56,30.61,30.55,30.55,30376.0,26.6672,26.7108,26.6584,26.6584,30376.0
2017-04-07 15:30:00,30.54,30.58,30.53,30.53,115827.0,26.6497,26.6846,26.641,26.641,115827.0
2017-04-10 09:30:00,30.53,30.64,30.46,30.59,29054.0,26.641,26.737,26.5799,26.6933,29054.0
2017-04-10 10:00:00,30.62,30.68,30.61,30.61,27645.0,26.7195,26.7719,26.7108,26.7108,27645.0
2017-04-10 10:30:00,30.62,30.74,30.59,30.63,85784.0,26.7195,26.8242,26.6933,26.7282,85784.0
2017-04-10 11:00:00,30.64,30.72,30.62,30.71,39048.0,26.737,26.8068,26.7195,26.798,39048.0
2017-04-10 11:30:00,30.71,30.71,30.54,30.58,31078.0,26.798,26.798,26.6497,26.6846,31078.0
2017-04-10 12:00:00,30.59,30.59,30.47,30.52,21447.0,26.6933,26.6933,26.5886,26.6322,21447.0
2017-04-10 12:30:00,30.53,30.62,30.52,30.6,25237.0,26.641,26.7195,26.6322,26.7021,25237.0
2017-04-10 13:00:00,30.6,30.65,30.59,30.61,16944.0,26.7021,26.7457,26.6933,26.7108,16944.0
2017-04-10 13:30:00,30.62,30.69,30.62,30.66,18730.0,26.7195,26.7806,26.7195,26.7544,18730.0
2017-04-10 14:00:00,30.66,30.67,30.61,30.63,30886.0,26.7544,26.7631,26.7108,26.7282,30886.0
2017-04-10 14:30:00,30.63,30.71,30.61,30.69,30889.0,26.7282,26.798,26.7108,26.7806,30889.0
2017-04-10 15:00:00,30.69,30.72,30.63,30.65,48392.0,26.7806,26.8068,26.7282,26.7457,48392.0
2017-04-10 15:30:00,30.64,30.68,30.63,30.64,93345.0,26.737,26.7719,26.7282,26.737,93345.0
2017-04-11 09:30:00,30.6,30.7,30.56,30.7,41246.0,26.7021,26.7893,26.6672,26.7893,41246.0
2017-04-11 10:00:00,30.76,30.79,30.7,30.76,29212.0,26.8417,26.8679,26.7893,26.8417,29212.0
2017-04-11 10:30:00,30.77,30.81,30.72,30.77,70392.0,26.8504,26.8853,26.8068,26.8504,70392.0
2017-04-11 11:00:00,30.77,30.91,30.73,30.74,73364.0,26.8504,26.9726,26.8155,26.8242,73364.0
2017-04-11 11:30:00,30.75,30.82,30.75,30.79,35308.0,26.8329,26.894,26.8329,26.8679,35308.0
2017-04-11 12:00:00,30.79,30.89,30.79,30.87,17409.0,26.8679,26.9551,26.8679,26.9377,17409.0
2017-04-11 12:30:00,30.87,30.94,30.87,30.94,27205.0,26.9377,26.9987,26.9377,26.9987,27205.0
2017-04-11 13:00:00,30.94,30.97,30.9,30.93,37837.0,26.9987,27.0249,26.9638,26.99,37837.0
2017-04-11 13:30:00,30.94,30.98,30.9,30.93,30323.0,26.9987,27.0337,26.9638,26.99,30323.0
2017-04-11 14:00:00,30.94,30.96,30.89,30.96,28014.0,26.9987,27.0162,26.9551,27.0162,28014.0
2017-04-11 14:30:00,30.96,31.03,30.94,31.01,31268.0,27.0162,27.0773,26.9987,27.0598,31268.0
2017-04-11 15:00:00,31.0,31.0,30.93,30.99,41305.0,27.0511,27.0511,26.99,27.0424,41305.0
2017-04-11 15:30:00,30.99,31.06,30.99,31.05,131345.0,27.0424,27.1035,27.0424,27.0947,131345.0
2017-04-12 09:30:00,31.04,31.21,30.93,31.14,68515.0,27.086,27.2344,26.99,27.1733,68515.0
2017-04-12 10:00:00,31.15,31.15,31.01,31.01,45042.0,27.182,27.182,27.0598,27.0598,45042.0
2017-04-12 10:30:00,31.02,31.05,30.78,30.78,47087.0,27.0686,27.0947,26.8591,26.8591,47087.0
2017-04-12 11:00:00,30.8,30.89,30.76,30.87,45268.0,26.8766,26.9551,26.8417,26.9377,45268.0
2017-04-12 11:30:00,30.87,30.88,30.75,30.8,18231.0,26.9377,26.9464,26.8329,26.8766,18231.0
2017-04-12 12:00:00,30.8,30.82,30.75,30.77,14566.0,26.8766,26.894,26.8329,26.8504,14566.0
2017-04-12 12:30:00,30.77,30.79,30.73,30.75,15454.0,26.8504,26.8679,26.8155,26.8329,15454.0
2017-04-12 13:00:00,30.75,30.79,30.71,30.72,13752.0,26.8329,26.8679,26.798,26.8068,13752.0
2017-04-12 13:30:00,30.73,30.8,30.72,30.8,16679.0,26.8155,26.8766,26.8068,26.8766,16679.0
2017-04-12 14:00:00,30.8,30.8,30.73,30.75,14140.0,26.8766,26.8766,26.8155,26.8329,14140.0
2017-04-12 14:30:00,30.75,30.76,30.69,30.76,25600.0,26.8329,26.8417,26.7806,26.8417,25600.0
2017-04-12 15:00:00,30.76,30.78,30.7,30.75,26596.0,26.8417,26.8591,26.7893,26.8329,26596.0
2017-04-12 15:30:00,30.76,30.78,30.73,30.75,85756.0,26.8417,26.8591,26.8155,26.8329,85756.0
2017-04-13 09:30:00,30.8,30.89,30.75,30.81,32751.0,26.8766,26.9551,26.8329,26.8853,32751.0
2017-04-13 10:00:00,30.82,30.85,30.71,30.71,22029.0,26.894,26.9202,26.798,26.798,22029.0
2017-04-13 10:30:00,30.7,30.8,30.69,30.72,27768.0,26.7893,26.8766,26.7806,26.8068,27768.0
2017-04-13 11:00:00,30.73,30.75,30.66,30.69,16256.0,26.8155,26.8329,26.7544,26.7806,16256.0
2017-04-13 11:30:00,30.69,30.72,30.64,30.68,17408.0,26.7806,26.8068,26.737,26.7719,17408.0
2017-04-13 12:00:00,30.68,30.68,30.56,30.58,18556.0,26.7719,26.7719,26.6672,26.6846,18556.0
2017-04-13 12:30:00,30.59,30.63,30.53,30.59,23930.0,26.6933,26.7282,26.641,26.6933,23930.0
2017-04-13 13:00:00,30.58,30.58,30.53,30.57,10383.0,26.6846,26.6846,26.641,26.6759,10383.0
2017-04-13 13:30:00,30.57,30.59,30.5,30.52,17556.0,26.6759,26.6933,26.6148,26.6322,17556.0
2017-04-13 14:00:00,30.53,30.64,30.51,30.63,25235.0,26.641,26.737,26.6235,26.7282,25235.0
2017-04-13 14:30:00,30.63,30.65,30.59,30.62,29105.0,26.7282,26.7457,26.6933,26.7195,29105.0
2017-04-13 15:00:00,30.63,30.63,30.54,30.62,34846.0,26.7282,26.7282,26.6497,26.7195,34846.0
2017-04-13 15:30:00,30.61,30.66,30.53,30.57,179929.0,26.7108,26.7544,26.641,26.6759,179929.0
2017-04-17 09:30:00,30.59,30.82,30.59,30.79,59620.0,26.6933,26.894,26.6933,26.8679,59620.0
2017-04-17 10:00:00,30.79,30.84,30.78,30.81,20877.0,26.8679,26.9115,26.8591,26.8853,20877.0
2017-04-17 10:30:00,30.8,30.82,30.73,30.8,29600.0,26.8766,26.894,26.8155,26.8766,29600.0
2017-04-17 11:00:00,30.81,30.91,30.81,30.9,32505.0,26.8853,26.9726,26.8853,26.9638,32505.0
2017-04-17 11:30:00,30.89,30.91,30.88,30.89,23934.0,26.9551,26.9726,26.9464,26.9551,23934.0
2017-04-17 12:00:00,30.89,30.89,30.87,30.89,18338.0,26.9551,26.9551,26.9377,26.9551,18338.0
2017-04-17 12:30:00,30.89,30.89,30.8,30.8,69636.0,26.9551,26.9551,26.8766,26.8766,69636.0
2017-04-17 13:00:00,30.8,30.82,30.77,30.81,29248.0,26.8766,26.894,26.8504,26.8853,29248.0
2017-04-17 13:30:00,30.81,30.86,30.81,30.83,31389.0,26.8853,26.9289,26.8853,26.9028,31389.0
2017-04-17 14:00:00,30.84,30.84,30.79,30.81,17117.0,26.9115,26.9115,26.8679,26.8853,17117.0
2017-04-17 14:30:00,30.81,30.86,30.8,30.83,22484.0,26.8853,26.9289,26.8766,26.9028,22484.0
2017-04-17 15:00:00,30.84,30.95,30.83,30.94,27089.0,26.9115,27.0075,26.9028,26.9987,27089.0
2017-04-17 15:30:00,30.94,31.02,30.91,31.0,105793.0,26.9987,27.0686,26.9726,27.0511,105793.0
2017-04-18 09:30:00,30.95,31.05,30.92,31.05,51124.0,27.0075,27.0947,26.9813,27.0947,51124.0
2017-04-18 10:00:00,31.05,31.05,30.9,30.93,60447.0,27.0947,27.0947,26.9638,26.99,60447.0
2017-04-18 10:30:00,30.93,30.97,30.91,30.93,22992.0,26.99,27.0249,26.9726,26.99,22992.0
2017-04-18 11:00:00,30.94,30.97,30.9,30.96,39114.0,26.9987,27.0249,26.9638,27.0162,39114.0
2017-04-18 11:30:00,30.96,30.98,30.87,30.94,49286.0,27.0162,27.0337,26.9377,26.9987,49286.0
2017-04-18 12:00:00,30.94,30.96,30.85,30.93,117550.0,26.9987,27.0162,26.9202,26.99,117550.0
2017-04-18 12:30:00,30.92,31.01,30.89,31.0,28938.0,26.9813,27.0598,26.9551,27.0511,28938.0
2017-04-18 13:00:00,31.0,31.07,30.98,31.07,36648.0,27.0511,27.1122,27.0337,27.1122,36648.0
2017-04-18 13:30:00,31.07,31.09,31.02,31.09,28389.0,27.1122,27.1296,27.0686,27.1296,28389.0
2017-04-18 14:00:00,31.09,31.17,31.07,31.09,47602.0,27.1296,27.1994,27.1122,27.1296,47602.0
2017-04-18 14:30:00,31.1,31.11,31.05,31.07,32328.0,27.1384,27.1471,27.0947,27.1122,32328.0
2017-04-18 15:00:00,31.08,31.15,31.08,31.15,39270.0,27.1209,27.182,27.1209,27.182,39270.0
2017-04-18 15:30:00,31.15,31.18,31.14,31.18,144543.0,27.182,27.2082,27.1733,27.2082,144543.0
2017-04-19 09:30:00,31.21,31.3,31.18,31.29,43361.0,27.2344,27.3129,27.2082,27.3042,43361.0
2017-04-19 10:00:00,31.3,31.37,31.3,31.33,73834.0,27.3129,27.374,27.3129,27.3391,73834.0
2017-04-19 10:30:00,31.33,31.33,31.16,31.17,60665.0,27.3391,27.3391,27.1907,27.1994,60665.0
2017-04-19 11:00:00,31.17,31.24,31.11,31.23,92897.0,27.1994,27.2605,27.1471,27.2518,92897.0
2017-04-19 11:30:00,31.23,31.24,31.14,31.15,142205.0,27.2518,27.2605,27.1733,27.182,142205.0
2017-04-19 12:00:00,31.15,31.21,31.13,31.19,68527.0,27.182,27.2344,27.1645,27.2169,68527.0
2017-04-19 12:30:00,31.19,31.2,31.16,31.17,31694.0,27.2169,27.2256,27.1907,27.1994,31694.0
2017-04-19 13:00:00,31.17,31.18,31.12,31.13,57715.0,27.1994,27.2082,27.1558,27.1645,57715.0
2017-04-19 13:30:00,31.13,31.31,31.13,31.28,280494.0,27.1645,27.3216,27.1645,27.2954,280494.0
2017-04-19 14:00:00,31.27,31.28,31.19,31.23,34477.0,27.2867,27.2954,27.2169,27.2518,34477.0
2017-04-19 14:30:00,31.23,31.24,31.14,31.16,75235.0,27.2518,27.2605,27.1733,27.1907,75235.0
2017-04-19 15:00:00,31.16,31.21,31.1,31.13,77928.0,27.1907,27.2344,27.1384,27.1645,77928.0
2017-04-19 15:30:00,31.12,31.15,31.08,31.1,331088.0,27.1558,27.182,27.1209,27.1384,331088.0
2017-04-20 09:30:00,31.27,31.27,31.1,31.13,77605.0,27.2867,27.2867,27.1384,27.1645,77605.0
2017-04-20 10:00:00,31.14,31.23,31.12,31.2,101972.0,27.1733,27.2518,27.1558,27.2256,101972.0
2017-04-20 10:30:00,31.21,31.26,31.19,31.26,48061.0,27.2344,27.278,27.2169,27.278,48061.0
2017-04-20 11:00:00,31.26,31.34,31.21,31.33,40585.0,27.278,27.3478,27.2344,27.3391,40585.0
2017-04-20 11:30:00,31.33,31.39,31.33,31.38,34927.0,27.3391,27.3914,27.3391,27.3827,34927.0
2017-04-20 12:00:00,31.39,31.5,31.39,31.47,56205.0,27.3914,27.4874,27.3914,27.4612,56205.0
2017-04-20 12:30:00,31.47,31.5,31.44,31.44,21115.0,27.4612,27.4874,27.4351,27.4351,21115.0
2017-04-20 13:00:00,31.44,31.5,31.44,31.5,42919.0,27.4351,27.4874,27.4351,27.4874,42919.0
2017-04-20 13:30:00,31.5,31.57,31.49,31.55,29695.0,27.4874,27.5485,27.4787,27.531,29695.0
2017-04-20 14:00:00,31.55,31.56,31.48,31.49,20226.0,27.531,27.5398,27.47,27.4787,20226.0
2017-04-20 14:30:00,31.49,31.49,31.44,31.44,41089.0,27.4787,27.4787,27.4351,27.4351,41089.0
2017-04-20 15:00:00,31.44,31.45,31.38,31.41,30141.0,27.4351,27.4438,27.3827,27.4089,30141.0
2017-04-20 15:30:00,31.41,31.43,31.38,31.39,123671.0,27.4089,27.4263,27.3827,27.3914,123671.0
2017-04-21 09:30:00,31.33,31.42,31.26,31.32,24629.0,27.3391,27.4176,27.278,27.3303,24629.0
2017-04-21 10:00:00,31.33,31.36,31.29,31.33,44943.0,27.3391,27.3652,27.3042,27.3391,44943.0
2017-04-21 10:30:00,31.33,31.33,31.26,31.27,25809.0,27.3391,27.3391,27.278,27.2867,25809.0
2017-04-21 11:00:00,31.28,31.32,31.25,31.32,36444.0,27.2954,27.3303,27.2693,27.3303,36444.0
2017-04-21 11:30:00,31.32,31.44,31.31,31.42,50663.0,27.3303,27.4351,27.3216,27.4176,50663.0
2017-04-21 12:00:00,31.42,31.42,31.34,31.38,40458.0,27.4176,27.4176,27.3478,27.3827,40458.0
2017-04-21 12:30:00,31.38,31.39,31.36,31.39,31325.0,27.3827,27.3914,27.3652,27.3914,31325.0
2017-04-21 13:00:00,31.39,31.39,31.28,31.31,26567.0,27.3914,27.3914,27.2954,27.3216,26567.0
2017-04-21 13:30:00,31.32,31.34,31.29,31.34,23728.0,27.3303,27.3478,27.3042,27.3478,23728.0
2017-04-21 14:00:00,31.34,31.36,31.31,31.33,18253.0,27.3478,27.3652,27.3216,27.3391,18253.0
2017-04-21 14:30:00,31.34,31.34,31.3,31.34,16269.0,27.3478,27.3478,27.3129,27.3478,16269.0
2017-04-21 15:00:00,31.34,31.35,31.3,31.35,20233.0,27.3478,27.3565,27.3129,27.3565,20233.0
2017-04-21 15:30:00,31.35,31.38,31.31,31.33,87780.0,27.3565,27.3827,27.3216,27.3391,87780.0
2017-04-24 09:30:00,31.71,31.84,31.63,31.74,83433.0,27.6707,27.7841,27.6009,27.6968,83433.0
2017-04-24 10:00:00,31.73,31.76,31.68,31.71,125415.0,27.6881,27.7143,27.6445,27.6707,125415.0
2017-04-24 10:30:00,31.71,31.75,31.62,31.74,87170.0,27.6707,27.7056,27.5921,27.6968,87170.0
2017-04-24 11:00:00,31.74,31.74,31.69,31.72,50674.0,27.6968,27.6968,27.6532,27.6794,50674.0
2017-04-24 11:30:00,31.73,31.73,31.66,31.69,50691.0,27.6881,27.6881,27.627,27.6532,50691.0
2017-04-24 12:00:00,31.68,31.73,31.64,31.66,230615.0,27.6445,27.6881,27.6096,27.627,230615.0
2017-04-24 12:30:00,31.66,31.67,31.58,31.61,66915.0,27.627,27.6358,27.5572,27.5834,66915.0
2017-04-24 13:00:00,31.62,31.7,31.61,31.69,46634.0,27.5921,27.6619,27.5834,27.6532,46634.0
2017-04-24 13:30:00,31.69,31.72,31.67,31.71,30340.0,27.6532,27.6794,27.6358,27.6707,30340.0
2017-04-24 14:00:00,31.71,31.75,31.69,31.75,115279.0,27.6707,27.7056,27.6532,27.7056,115279.0
2017-04-24 14:30:00,31.75,31.75,31.66,31.69,69318.0,27.7056,27.7056,27.627,27.6532,69318.0
2017-04-24 15:00:00,31.68,31.76,31.68,31.72,78756.0,27.6445,27.7143,27.6445,27.6794,78756.0
2017-04-24 15:30:00,31.72,31.76,31.69,31.75,279026.0,27.6794,27.7143,27.6532,27.7056,279026.0
2017-04-25 09:30:00,31.81,31.95,31.78,31.83,44423.0,27.7579,27.8801,27.7317,27.7754,44423.0
2017-04-25 10:00:00,31.83,31.9,31.8,31.8,85431.0,27.7754,27.8365,27.7492,27.7492,85431.0
2017-04-25 10:30:00,31.8,31.81,31.68,31.68,67063.0,27.7492,27.7579,27.6445,27.6445,67063.0
2017-04-25 11:00:00,31.68,31.77,31.65,31.75,81058.0,27.6445,27.723,27.6183,27.7056,81058.0
2017-04-25 11:30:00,31.75,31.8,31.71,31.8,51490.0,27.7056,27.7492,27.6707,27.7492,51490.0
2017-04-25 12:00:00,31.8,31.85,31.79,31.81,48889.0,27.7492,27.7928,27.7405,27.7579,48889.0
2017-04-25 12:30:00,31.82,31.82,31.76,31.77,18250.0,27.7666,27.7666,27.7143,27.723,18250.0
2017-04-25 13:00:00,31.77,31.79,31.75,31.76,29328.0,27.723,27.7405,27.7056,27.7143,29328.0
2017-04-25 13:30:00,31.77,31.78,31.74,31.78,24460.0,27.723,27.7317,27.6968,27.7317,24460.0
2017-04-25 14:00:00,31.78,31.81,31.76,31.77,25195.0,27.7317,27.7579,27.7143,27.723,25195.0
2017-04-25 14:30:00,31.77,31.81,31.77,31.8,19894.0,27.723,27.7579,27.723,27.7492,19894.0
2017-04-25 15:00:00,31.8,31.83,31.79,31.79,41916.0,27.7492,27.7754,27.7405,27.7405,41916.0
2017-04-25 15:30:00,31.79,31.81,31.67,31.68,248001.0,27.7405,27.7579,27.6358,27.6445,248001.0
2017-04-26 09:30:00,31.66,31.75,31.54,31.58,94283.0,27.627,27.7056,27.5223,27.5572,94283.0
2017-04-26 10:00:00,31.58,31.79,31.56,31.73,103703.0,27.5572,27.7405,27.5398,27.6881,103703.0
2017-04-26 10:30:00,31.73,31.75,31.72,31.74,29028.0,27.6881,27.7056,27.6794,27.6968,29028.0
2017-04-26 11:00:00,31.74,31.75,31.71,31.75,53005.0,27.6968,27.7056,27.6707,27.7056,53005.0
2017-04-26 11:30:00,31.74,31.75,31.68,31.73,36763.0,27.6968,27.7056,27.6445,27.6881,36763.0
2017-04-26 12:00:00,31.73,31.77,31.71,31.77,44265.0,27.6881,27.723,27.6707,27.723,44265.0
2017-04-26 12:30:00,31.77,31.82,31.76,31.81,78227.0,27.723,27.7666,27.7143,27.7579,78227.0
2017-04-26 13:00:00,31.81,31.87,31.8,31.87,56513.0,27.7579,27.8103,27.7492,27.8103,56513.0
2017-04-26 13:30:00,31.86,31.86,31.67,31.67,76149.0,27.8016,27.8016,27.6358,27.6358,76149.0
2017-04-26 14:00:00,31.67,31.81,31.65,31.76,119486.0,27.6358,27.7579,27.6183,27.7143,119486.0
2017-04-26 14:30:00,31.76,31.84,31.76,31.81,79876.0,27.7143,27.7841,27.7143,27.7579,79876.0
2017-04-26 15:00:00,31.81,31.93,31.81,31.89,101633.0,27.7579,27.8626,27.7579,27.8277,101633.0
2017-04-26 15:30:00,31.89,31.93,31.83,31.91,303228.0,27.8277,27.8626,27.7754,27.8452,303228.0
2017-04-27 09:30:00,32.9,33.2,32.53,32.86,214221.0,28.7091,28.9709,28.3862,28.6742,214221.0
2017-04-27 10:00:00,32.87,33.14,32.67,32.7,229769.0,28.6829,28.9185,28.5084,28.5346,229769.0
2017-04-27 10:30:00,32.7,32.88,32.57,32.84,231154.0,28.5346,28.6916,28.4211,28.6567,231154.0
2017-04-27 11:00:00,32.85,32.99,32.85,32.93,133449.0,28.6654,28.7876,28.6654,28.7353,133449.0
2017-04-27 11:30:00,32.92,32.94,32.69,32.71,85961.0,28.7265,28.744,28.5258,28.5433,85961.0
2017-04-27 12:00:00,32.73,32.77,32.68,32.68,26581.0,28.5607,28.5956,28.5171,28.5171,26581.0
2017-04-27 12:30:00,32.68,32.87,32.68,32.85,75234.0,28.5171,28.6829,28.5171,28.6654,75234.0
2017-04-27 13:00:00,32.86,32.88,32.77,32.79,58572.0,28.6742,28.6916,28.5956,28.6131,58572.0
2017-04-27 13:30:00,32.8,32.84,32.71,32.73,57803.0,28.6218,28.6567,28.5433,28.5607,57803.0
2017-04-27 14:00:00,32.73,32.89,32.73,32.85,119563.0,28.5607,28.7003,28.5607,28.6654,119563.0
2017-04-27 14:30:00,32.86,32.99,32.84,32.87,100174.0,28.6742,28.7876,28.6567,28.6829,100174.0
2017-04-27 15:00:00,32.87,32.96,32.86,32.91,108982.0,28.6829,28.7614,28.6742,28.7178,108982.0
2017-04-27 15:30:00,32.91,32.99,32.9,32.9,409956.0,28.7178,28.7876,28.7091,28.7091,409956.0
2017-04-28 09:30:00,32.95,32.98,32.7,32.77,78428.0,28.7527,28.7789,28.5346,28.5956,78428.0
2017-04-28 10:00:00,32.76,32.77,32.39,32.39,103974.0,28.5869,28.5956,28.264,28.264,103974.0
2017-04-28 10:30:00,32.4,32.41,32.26,32.26,92454.0,28.2728,28.2815,28.1506,28.1506,92454.0
2017-04-28 11:00:00,32.27,32.36,32.23,32.34,58259.0,28.1593,28.2379,28.1244,28.2204,58259.0
2017-04-28 11:30:00,32.35,32.43,32.33,32.39,68182.0,28.2291,28.2989,28.2117,28.264,68182.0
2017-04-28 12:00:00,32.39,32.42,32.3,32.34,90702.0,28.264,28.2902,28.1855,28.2204,90702.0
2017-04-28 12:30:00,32.34,32.37,32.27,32.3,87396.0,28.2204,28.2466,28.1593,28.1855,87396.0
2017-04-28 13:00:00,32.3,32.33,32.25,32.29,49887.0,28.1855,28.2117,28.1419,28.1768,49887.0
2017-04-28 13:30:00,32.28,32.29,32.2,32.2,90002.0,28.1681,28.1768,28.0982,28.0982,90002.0
2017-04-28 14:00:00,32.2,32.21,32.14,32.15,53188.0,28.0982,28.107,28.0459,28.0546,53188.0
2017-04-28 14:30:00,32.16,32.23,32.13,32.21,89404.0,28.0633,28.1244,28.0372,28.107,89404.0
2017-04-28 15:00:00,32.22,32.22,32.14,32.14,86664.0,28.1157,28.1157,28.0459,28.0459,86664.0
2017-04-28 15:30:00,32.15,32.25,32.12,32.21,397994.0,28.0546,28.1419,28.0284,28.107,397994.0
2017-05-01 09:30:00,32.52,32.58,32.3,32.38,83018.0,28.3775,28.4298,28.1855,28.2553,83018.0
2017-05-01 10:00:00,32.38,32.4,32.33,32.37,74787.0,28.2553,28.2728,28.2117,28.2466,74787.0
2017-05-01 10:30:00,32.37,32.55,32.37,32.55,55127.0,28.2466,28.4037,28.2466,28.4037,55127.0
2017-05-01 11:00:00,32.54,32.55,32.41,32.41,67842.0,28.3949,28.4037,28.2815,28.2815,67842.0
2017-05-01 11:30:00,32.41,32.42,32.37,32.38,63180.0,28.2815,28.2902,28.2466,28.2553,63180.0
2017-05-01 12:00:00,32.39,32.41,32.33,32.35,44243.0,28.264,28.2815,28.2117,28.2291,44243.0
2017-05-01 12:30:00,32.35,32.35,32.24,32.3,65335.0,28.2291,28.2291,28.1331,28.1855,65335.0
2017-05-01 13:00:00,32.3,32.34,32.29,32.29,37251.0,28.1855,28.2204,28.1768,28.1768,37251.0
2017-05-01 13:30:00,32.29,32.3,32.25,32.25,61848.0,28.1768,28.1855,28.1419,28.1419,61848.0
2017-05-01 14:00:00,32.26,32.3,32.22,32.23,82197.0,28.1506,28.1855,28.1157,28.1244,82197.0
2017-05-01 14:30:00,32.23,32.25,32.19,32.19,71708.0,28.1244,28.1419,28.0895,28.0895,71708.0
2017-05-01 15:00:00,32.2,32.25,32.17,32.23,191784.0,28.0982,28.1419,28.0721,28.1244,191784.0
2017-05-01 15:30:00,32.24,32.24,32.13,32.15,358727.0,28.1331,28.1331,28.0372,28.0546,358727.0
2017-05-02 09:30:00,32.17,32.28,32.13,32.15,50634.0,28.0721,28.1681,28.0372,28.0546,50634.0
2017-05-02 10:00:00,32.14,32.16,32.08,32.15,86930.0,28.0459,28.0633,27.9935,28.0546,86930.0
2017-05-02 10:30:00,32.15,32.16,32.05,32.13,153307.0,28.0546,28.0633,27.9674,28.0372,153307.0
2017-05-02 11:00:00,32.13,32.15,32.11,32.11,65333.0,28.0372,28.0546,28.0197,28.0197,65333.0
2017-05-02 11:30:00,32.12,32.15,32.09,32.09,56404.0,28.0284,28.0546,28.0023,28.0023,56404.0
2017-05-02 12:00:00,32.1,32.1,32.05,32.07,64793.0,28.011,28.011,27.9674,27.9848,64793.0
2017-05-02 12:30:00,32.07,32.1,32.03,32.04,140337.0,27.9848,28.011,27.9499,27.9586,140337.0
2017-05-02 13:00:00,32.05,32.05,31.99,32.0,49579.0,27.9674,27.9674,27.915,27.9237,49579.0
2017-05-02 13:30:00,32.0,32.0,31.93,31.93,49938.0,27.9237,27.9237,27.8626,27.8626,49938.0
2017-05-02 14:00:00,31.93,31.94,31.9,31.9,49037.0,27.8626,27.8714,27.8365,27.8365,49037.0
2017-05-02 14:30:00,31.91,31.91,31.88,31.89,70631.0,27.8452,27.8452,27.819,27.8277,70631.0
2017-05-02 15:00:00,31.89,31.89,31.8,31.82,173454.0,27.8277,27.8277,27.7492,27.7666,173454.0
2017-05-02 15:30:00,31.82,31.87,31.79,31.83,343254.0,27.7666,27.8103,27.7405,27.7754,343254.0
2017-05-03 09:30:00,31.87,32.06,31.69,31.72,67309.0,27.8103,27.9761,27.6532,27.6794,67309.0
2017-05-03 10:00:00,31.72,31.75,31.65,31.72,61067.0,27.6794,27.7056,27.6183,27.6794,61067.0
2017-05-03 10:30:00,31.72,31.73,31.65,31.71,48738.0,27.6794,27.6881,27.6183,27.6707,48738.0
2017-05-03 11:00:00,31.73,31.77,31.72,31.75,38894.0,27.6881,27.723,27.6794,27.7056,38894.0
2017-05-03 11:30:00,31.75,31.8,31.73,31.76,26798.0,27.7056,27.7492,27.6881,27.7143,26798.0
2017-05-03 12:00:00,31.77,31.8,31.76,31.79,24253.0,27.723,27.7492,27.7143,27.7405,24253.0
2017-05-03 12:30:00,31.79,31.8,31.74,31.79,40287.0,27.7405,27.7492,27.6968,27.7405,40287.0
2017-05-03 13:00:00,31.79,31.81,31.74,31.76,23452.0,27.7405,27.7579,27.6968,27.7143,23452.0
2017-05-03 13:30:00,31.77,31.77,31.7,31.72,23599.0,27.723,27.723,27.6619,27.6794,23599.0
2017-05-03 14:00:00,31.72,31.78,31.72,31.74,31644.0,27.6794,27.7317,27.6794,27.6968,31644.0
2017-05-03 14:30:00,31.74,31.76,31.7,31.73,42836.0,27.6968,27.7143,27.6619,27.6881,42836.0
2017-05-03 15:00:00,31.73,31.76,31.69,31.73,63998.0,27.6881,27.7143,27.6532,27.6881,63998.0
2017-05-03 15:30:00,31.73,31.81,31.72,31.81,178687.0,27.6881,27.7579,27.6794,27.7579,178687.0
2017-05-04 09:30:00,31.84,31.84,31.66,31.78,86675.0,27.7841,27.7841,27.627,27.7317,86675.0
2017-05-04 10:00:00,31.78,31.83,31.75,31.76,58964.0,27.7317,27.7754,27.7056,27.7143,58964.0
2017-05-04 10:30:00,31.76,31.84,31.76,31.83,41175.0,27.7143,27.7841,27.7143,27.7754,41175.0
2017-05-04 11:00:00,31.83,31.88,31.82,31.88,45435.0,27.7754,27.819,27.7666,27.819,45435.0
2017-05-04 11:30:00,31.88,31.94,31.86,31.86,38723.0,27.819,27.8714,27.8016,27.8016,38723.0
2017-05-04 12:00:00,31.86,31.87,31.75,31.83,48261.0,27.8016,27.8103,27.7056,27.7754,48261.0
2017-05-04 12:30:00,31.83,31.92,31.82,31.9,25030.0,27.7754,27.8539,27.7666,27.8365,25030.0
2017-05-04 13:00:00,31.9,31.96,31.9,31.91,22439.0,27.8365,27.8888,27.8365,27.8452,22439.0
2017-05-04 13:30:00,31.9,31.96,31.89,31.92,20825.0,27.8365,27.8888,27.8277,27.8539,20825.0
2017-05-04 14:00:00,31.93,31.99,31.9,31.96,38873.0,27.8626,27.915,27.8365,27.8888,38873.0
2017-05-04 14:30:00,31.96,32.06,31.96,32.02,42553.0,27.8888,27.9761,27.8888,27.9412,42553.0
2017-05-04 15:00:00,32.02,32.04,31.99,32.03,31499.0,27.9412,27.9586,27.915,27.9499,31499.0
2017-05-04 15:30:00,32.02,32.05,32.01,32.04,121582.0,27.9412,27.9674,27.9324,27.9586,121582.0
2017-05-05 09:30:00,32.18,32.18,31.99,31.99,60598.0,28.0808,28.0808,27.915,27.915,60598.0
2017-05-05 10:00:00,32.0,32.01,31.93,31.94,41038.0,27.9237,27.9324,27.8626,27.8714,41038.0
2017-05-05 10:30:00,31.95,32.04,31.9,32.04,54620.0,27.8801,27.9586,27.8365,27.9586,54620.0
2017-05-05 11:00:00,32.05,32.14,32.04,32.13,41273.0,27.9674,28.0459,27.9586,28.0372,41273.0
2017-05-05 11:30:00,32.13,32.15,32.09,32.11,39196.0,28.0372,28.0546,28.0023,28.0197,39196.0
2017-05-05 12:00:00,32.11,32.11,32.02,32.03,20083.0,28.0197,28.0197,27.9412,27.9499,20083.0
2017-05-05 12:30:00,32.03,32.05,32.0,32.03,29530.0,27.9499,27.9674,27.9237,27.9499,29530.0
2017-05-05 13:00:00,32.04,32.07,32.03,32.07,22181.0,27.9586,27.9848,27.9499,27.9848,22181.0
2017-05-05 13:30:00,32.07,32.11,32.06,32.08,26278.0,27.9848,28.0197,27.9761,27.9935,26278.0
2017-05-05 14:00:00,32.08,32.11,32.08,32.11,19529.0,27.9935,28.0197,27.9935,28.0197,19529.0
2017-05-05 14:30:00,32.11,32.12,32.08,32.1,30312.0,28.0197,28.0284,27.9935,28.011,30312.0
2017-05-05 15:00:00,32.09,32.19,32.08,32.19,66165.0,28.0023,28.0895,27.9935,28.0895,66165.0
2017-05-05 15:30:00,32.19,32.23,32.18,32.23,116729.0,28.0895,28.1244,28.0808,28.1244,116729.0
2017-05-08 09:30:00,32.23,32.43,32.23,32.33,71686.0,28.1244,28.2989,28.1244,28.2117,71686.0
2017-05-08 10:00:00,32.32,32.38,32.32,32.35,59940.0,28.203,28.2553,28.203,28.2291,59940.0
2017-05-08 10:30:00,32.35,32.37,32.32,32.35,66632.0,28.2291,28.2466,28.203,28.2291,66632.0
2017-05-08 11:00:00,32.35,32.36,32.3,32.31,47233.0,28.2291,28.2379,28.1855,28.1942,47233.0
2017-05-08 11:30:00,32.32,32.38,32.32,32.35,33813.0,28.203,28.2553,28.203,28.2291,33813.0
2017-05-08 12:00:00,32.35,32.37,32.34,32.35,42711.0,28.2291,28.2466,28.2204,28.2291,42711.0
2017-05-08 12:30:00,32.35,32.45,32.35,32.44,36888.0,28.2291,28.3164,28.2291,28.3077,36888.0
2017-05-08 13:00:00,32.43,32.44,32.4,32.43,12094.0,28.2989,28.3077,28.2728,28.2989,12094.0
2017-05-08 13:30:00,32.43,32.48,32.42,32.48,19754.0,28.2989,28.3426,28.2902,28.3426,19754.0
2017-05-08 14:00:00,32.47,32.49,32.42,32.43,72970.0,28.3338,28.3513,28.2902,28.2989,72970.0
2017-05-08 14:30:00,32.43,32.43,32.4,32.41,40943.0,28.2989,28.2989,28.2728,28.2815,40943.0
2017-05-08 15:00:00,32.41,32.42,32.38,32.38,62750.0,28.2815,28.2902,28.2553,28.2553,62750.0
2017-05-08 15:30:00,32.39,32.39,32.34,32.34,149412.0,28.264,28.264,28.2204,28.2204,149412.0
2017-05-09 09:30:00,32.38,32.39,32.19,32.2,29266.0,28.2553,28.264,28.0895,28.0982,29266.0
2017-05-09 10:00:00,32.21,32.3,32.19,32.23,41773.0,28.107,28.1855,28.0895,28.1244,41773.0
2017-05-09 10:30:00,32.23,32.24,32.15,32.17,26971.0,28.1244,28.1331,28.0546,28.0721,26971.0
2017-05-09 11:00:00,32.16,32.18,32.1,32.12,44306.0,28.0633,28.0808,28.011,28.0284,44306.0
2017-05-09 11:30:00,32.12,32.17,32.11,32.16,25616.0,28.0284,28.0721,28.0197,28.0633,25616.0
2017-05-09 12:00:00,32.17,32.29,32.16,32.29,65076.0,28.0721,28.1768,28.0633,28.1768,65076.0
2017-05-09 12:30:00,32.28,32.29,32.13,32.13,44422.0,28.1681,28.1768,28.0372,28.0372,44422.0
2017-05-09 13:00:00,32.13,32.16,32.08,32.09,19070.0,28.0372,28.0633,27.9935,28.0023,19070.0
2017-05-09 13:30:00,32.09,32.14,32.07,32.11,29643.0,28.0023,28.0459,27.9848,28.0197,29643.0
2017-05-09 14:00:00,32.11,32.13,32.07,32.08,34229.0,28.0197,28.0372,27.9848,27.9935,34229.0
2017-05-09 14:30:00,32.08,32.1,32.05,32.08,37193.0,27.9935,28.011,27.9674,27.9935,37193.0
2017-05-09 15:00:00,32.08,32.13,32.07,32.08,34128.0,27.9935,28.0372,27.9848,27.9935,34128.0
2017-05-09 15:30:00,32.08,32.08,31.98,32.05,91762.0,27.9935,27.9935,27.9063,27.9674,91762.0
2017-05-10 09:30:00,32.0,32.1,31.92,32.1,28797.0,27.9237,28.011,27.8539,28.011,28797.0
2017-05-10 10:00:00,32.1,32.21,32.07,32.07,34576.0,28.011,28.107,27.9848,27.9848,34576.0
2017-05-10 10:30:00,32.06,32.1,32.02,32.04,41658.0,27.9761,28.011,27.9412,27.9586,41658.0
2017-05-10 11:00:00,32.04,32.09,32.02,32.07,37606.0,27.9586,28.0023,27.9412,27.9848,37606.0
2017-05-10 11:30:00,32.08,32.13,32.06,32.11,14313.0,27.9935,28.0372,27.9761,28.0197,14313.0
2017-05-10 12:00:00,32.11,32.11,32.07,32.09,16472.0,28.0197,28.0197,27.9848,28.0023,16472.0
2017-05-10 12:30:00,32.09,32.12,32.09,32.1,19068.0,28.0023,28.0284,28.0023,28.011,19068.0
2017-05-10 13:00:00,32.1,32.2,32.1,32.19,34350.0,28.011,28.0982,28.011,28.0895,34350.0
2017-05-10 13:30:00,32.19,32.23,32.18,32.19,36089.0,28.0895,28.1244,28.0808,28.0895,36089.0
2017-05-10 14:00:00,32.19,32.27,32.18,32.25,32807.0,28.0895,28.1593,28.0808,28.1419,32807.0
2017-05-10 14:30:00,32.25,32.27,32.24,32.26,22579.0,28.1419,28.1593,28.1331,28.1506,22579.0
2017-05-10 15:00:00,32.26,32.32,32.26,32.26,44067.0,28.1506,28.203,28.1506,28.1506,44067.0
2017-05-10 15:30:00,32.26,32.28,32.23,32.27,113221.0,28.1506,28.1681,28.1244,28.1593,113221.0
2017-05-11 09:30:00,32.22,32.29,32.11,32.14,47194.0,28.1157,28.1768,28.0197,28.0459,47194.0
2017-05-11 10:00:00,32.15,32.15,32.01,32.05,25401.0,28.0546,28.0546,27.9324,27.9674,25401.0
2017-05-11 10:30:00,32.04,32.12,32.02,32.12,31695.0,27.9586,28.0284,27.9412,28.0284,31695.0
2017-05-11 11:00:00,32.11,32.16,32.09,32.12,42617.0,28.0197,28.0633,28.0023,28.0284,42617.0
2017-05-11 11:30:00,32.13,32.17,32.06,32.09,60175.0,28.0372,28.0721,27.9761,28.0023,60175.0
2017-05-11 12:00:00,32.09,32.1,32.04,32.04,42170.0,28.0023,28.011,27.9586,27.9586,42170.0
2017-05-11 12:30:00,32.04,32.05,32.0,32.01,27368.0,27.9586,27.9674,27.9237,27.9324,27368.0
2017-05-11 13:00:00,32.01,32.01,31.98,31.99,28416.0,27.9324,27.9324,27.9063,27.915,28416.0
2017-05-11 13:30:00,31.98,32.01,31.97,31.99,47812.0,27.9063,27.9324,27.8975,27.915,47812.0
2017-05-11 14:00:00,31.99,32.11,31.95,32.07,93790.0,27.915,28.0197,27.8801,27.9848,93790.0
2017-05-11 14:30:00,32.07,32.07,32.01,32.03,36301.0,27.9848,27.9848,27.9324,27.9499,36301.0
2017-05-11 15:00:00,32.03,32.05,32.0,32.01,40869.0,27.9499,27.9674,27.9237,27.9324,40869.0
2017-05-11 15:30:00,32.01,32.05,31.99,32.0,122069.0,27.9324,27.9674,27.915,27.9237,122069.0
2017-05-12 09:30:00,31.94,32.1,31.88,32.09,41031.0,27.8714,28.011,27.819,28.0023,41031.0
2017-05-12 10:00:00,32.09,32.1,32.06,32.06,45179.0,28.0023,28.011,27.9761,27.9761,45179.0
2017-05-12 10:30:00,32.06,32.09,32.02,32.09,46055.0,27.9761,28.0023,27.9412,28.0023,46055.0
2017-05-12 11:00:00,32.09,32.15,32.08,32.15,22543.0,28.0023,28.0546,27.9935,28.0546,22543.0
2017-05-12 11:30:00,32.15,32.2,32.14,32.19,22005.0,28.0546,28.0982,28.0459,28.0895,22005.0
2017-05-12 12:00:00,32.19,32.21,32.14,32.2,25659.0,28.0895,28.107,28.0459,28.0982,25659.0
2017-05-12 12:30:00,32.2,32.25,32.18,32.18,47784.0,28.0982,28.1419,28.0808,28.0808,47784.0
2017-05-12 13:00:00,32.19,32.19,32.15,32.16,23324.0,28.0895,28.0895,28.0546,28.0633,23324.0
2017-05-12 13:30:00,32.16,32.17,32.13,32.13,11971.0,28.0633,28.0721,28.0372,28.0372,11971.0
2017-05-12 14:00:00,32.13,32.14,32.08,32.08,17526.0,28.0372,28.0459,27.9935,27.9935,17526.0
2017-05-12 14:30:00,32.09,32.1,32.07,32.08,32247.0,28.0023,28.011,27.9848,27.9935,32247.0
2017-05-12 15:00:00,32.08,32.08,32.03,32.03,25220.0,27.9935,27.9935,27.9499,27.9499,25220.0
2017-05-12 15:30:00,32.04,32.04,31.98,31.99,114181.0,27.9586,27.9586,27.9063,27.915,114181.0
2017-05-15 09:30:00,32.07,32.1,31.9,32.0,36733.0,27.9848,28.011,27.8365,27.9237,36733.0
2017-05-15 10:00:00,32.0,32.07,31.98,32.02,19867.0,27.9237,27.9848,27.9063,27.9412,19867.0
2017-05-15 10:30:00,32.03,32.05,32.0,32.03,18816.0,27.9499,27.9674,27.9237,27.9499,18816.0
2017-05-15 11:00:00,32.04,32.1,32.04,32.09,21603.0,27.9586,28.011,27.9586,28.0023,21603.0
2017-05-15 11:30:00,32.09,32.09,32.02,32.02,20003.0,28.0023,28.0023,27.9412,27.9412,20003.0
2017-05-15 12:00:00,32.02,32.03,31.97,32.0,29390.0,27.9412,27.9499,27.8975,27.9237,29390.0
2017-05-15 12:30:00,31.99,32.03,31.98,32.02,8158.0,27.915,27.9499,27.9063,27.9412,8158.0
2017-05-15 13:00:00,32.03,32.04,32.0,32.03,14424.0,27.9499,27.9586,27.9237,27.9499,14424.0
2017-05-15 13:30:00,32.02,32.05,32.01,32.01,29751.0,27.9412,27.9674,27.9324,27.9324,29751.0
2017-05-15 14:00:00,32.02,32.03,31.94,31.94,34715.0,27.9412,27.9499,27.8714,27.8714,34715.0
2017-05-15 14:30:00,31.94,31.97,31.93,31.93,31632.0,27.8714,27.8975,27.8626,27.8626,31632.0
2017-05-15 15:00:00,31.93,32.0,31.93,32.0,35582.0,27.8626,27.9237,27.8626,27.9237,35582.0
2017-05-15 15:30:00,31.99,32.01,31.96,31.97,120210.0,27.915,27.9324,27.8888,27.8975,120210.0
2017-05-16 09:30:00,32.02,32.03,31.87,31.98,32221.0,27.9412,27.9499,27.8103,27.9063,32221.0
2017-05-16 10:00:00,31.99,31.99,31.87,31.87,41095.0,27.915,27.915,27.8103,27.8103,41095.0
2017-05-16 10:30:00,31.87,31.87,31.74,31.82,36471.0,27.8103,27.8103,27.6968,27.7666,36471.0
2017-05-16 11:00:00,31.82,31.84,31.77,31.84,24200.0,27.7666,27.7841,27.723,27.7841,24200.0
2017-05-16 11:30:00,31.84,31.86,31.79,31.86,21614.0,27.7841,27.8016,27.7405,27.8016,21614.0
2017-05-16 12:00:00,31.86,31.86,31.8,31.85,44199.0,27.8016,27.8016,27.7492,27.7928,44199.0
2017-05-16 12:30:00,31.85,31.88,31.82,31.88,37971.0,27.7928,27.819,27.7666,27.819,37971.0
2017-05-16 13:00:00,31.87,31.88,31.84,31.86,21991.0,27.8103,27.819,27.7841,27.8016,21991.0
2017-05-16 13:30:00,31.84,31.85,31.83,31.84,14649.0,27.7841,27.7928,27.7754,27.7841,14649.0
2017-05-16 14:00:00,31.83,31.87,31.83,31.84,25656.0,27.7754,27.8103,27.7754,27.7841,25656.0
2017-05-16 14:30:00,31.85,31.85,31.82,31.83,23192.0,27.7928,27.7928,27.7666,27.7754,23192.0
2017-05-16 15:00:00,31.83,31.85,31.79,31.85,61252.0,27.7754,27.7928,27.7405,27.7928,61252.0
2017-05-16 15:30:00,31.85,31.85,31.76,31.77,153316.0,27.7928,27.7928,27.7143,27.723,153316.0
2017-05-17 09:30:00,31.45,31.54,31.38,31.45,46090.0,27.4438,27.5223,27.3827,27.4438,46090.0
2017-05-17 10:00:00,31.44,31.44,31.3,31.3,92429.0,27.4351,27.4351,27.3129,27.3129,92429.0
2017-05-17 10:30:00,31.31,31.38,31.23,31.35,165710.0,27.3216,27.3827,27.2518,27.3565,165710.0
2017-05-17 11:00:00,31.36,31.37,31.31,31.32,84822.0,27.3652,27.374,27.3216,27.3303,84822.0
2017-05-17 11:30:00,31.32,31.32,31.17,31.3,80377.0,27.3303,27.3303,27.1994,27.3129,80377.0
2017-05-17 12:00:00,31.29,31.36,31.26,31.35,61901.0,27.3042,27.3652,27.278,27.3565,61901.0
2017-05-17 12:30:00,31.35,31.4,31.28,31.4,87651.0,27.3565,27.4001,27.2954,27.4001,87651.0
2017-05-17 13:00:00,31.4,31.41,31.34,31.37,63441.0,27.4001,27.4089,27.3478,27.374,63441.0
2017-05-17 13:30:00,31.37,31.45,31.36,31.43,48897.0,27.374,27.4438,27.3652,27.4263,48897.0
2017-05-17 14:00:00,31.43,31.52,31.42,31.46,71929.0,27.4263,27.5049,27.4176,27.4525,71929.0
2017-05-17 14:30:00,31.46,31.54,31.46,31.5,55800.0,27.4525,27.5223,27.4525,27.4874,55800.0
2017-05-17 15:00:00,31.5,31.56,31.46,31.54,44159.0,27.4874,27.5398,27.4525,27.5223,44159.0
2017-05-17 15:30:00,31.54,31.56,31.48,31.49,152541.0,27.5223,27.5398,27.47,27.4787,152541.0
2017-05-18 09:30:00,31.49,31.52,31.35,31.45,49018.0,27.4787,27.5049,27.3565,27.4438,49018.0
2017-05-18 10:00:00,31.45,31.55,31.45,31.51,69483.0,27.4438,27.531,27.4438,27.4961,69483.0
2017-05-18 10:30:00,31.52,31.57,31.49,31.5,70488.0,27.5049,27.5485,27.4787,27.4874,70488.0
2017-05-18 11:00:00,31.51,31.58,31.5,31.57,27542.0,27.4961,27.5572,27.4874,27.5485,27542.0
2017-05-18 11:30:00,31.57,31.58,31.48,31.5,43995.0,27.5485,27.5572,27.47,27.4874,43995.0
2017-05-18 12:00:00,31.5,31.52,31.47,31.5,48308.0,27.4874,27.5049,27.4612,27.4874,48308.0
2017-05-18 12:30:00,31.5,31.51,31.43,31.46,38509.0,27.4874,27.4961,27.4263,27.4525,38509.0
2017-05-18 13:00:00,31.46,31.52,31.45,31.5,63583.0,27.4525,27.5049,27.4438,27.4874,63583.0
2017-05-18 13:30:00,31.5,31.69,31.49,31.66,76238.0,27.4874,27.6532,27.4787,27.627,76238.0
2017-05-18 14:00:00,31.66,31.76,31.65,31.76,25445.0,27.627,27.7143,27.6183,27.7143,25445.0
2017-05-18 14:30:00,31.76,31.79,31.72,31.73,41508.0,27.7143,27.7405,27.6794,27.6881,41508.0
2017-05-18 15:00:00,31.72,31.73,31.63,31.66,62609.0,27.6794,27.6881,27.6009,27.627,62609.0
2017-05-18 15:30:00,31.66,31.71,31.63,31.64,195442.0,27.627,27.6707,27.6009,27.6096,195442.0
2017-05-19 09:30:00,31.74,31.86,31.64,31.84,40920.0,27.6968,27.8016,27.6096,27.7841,40920.0
2017-05-19 10:00:00,31.84,31.93,31.8,31.93,31030.0,27.7841,27.8626,27.7492,27.8626,31030.0
2017-05-19 10:30:00,31.93,31.97,31.93,31.96,27124.0,27.8626,27.8975,27.8626,27.8888,27124.0
2017-05-19 11:00:00,31.96,32.03,31.96,31.99,52789.0,27.8888,27.9499,27.8888,27.915,52789.0
2017-05-19 11:30:00,31.98,32.0,31.95,32.0,29933.0,27.9063,27.9237,27.8801,27.9237,29933.0
2017-05-19 12:00:00,32.0,32.05,32.0,32.04,27305.0,27.9237,27.9674,27.9237,27.9586,27305.0
2017-05-19 12:30:00,32.04,32.05,32.01,32.01,18800.0,27.9586,27.9674,27.9324,27.9324,18800.0
2017-05-19 13:00:00,32.01,32.05,31.99,32.04,16549.0,27.9324,27.9674,27.915,27.9586,16549.0
2017-05-19 13:30:00,32.04,32.07,32.02,32.07,18119.0,27.9586,27.9848,27.9412,27.9848,18119.0
2017-05-19 14:00:00,32.07,32.09,32.06,32.09,20158.0,27.9848,28.0023,27.9761,28.0023,20158.0
2017-05-19 14:30:00,32.09,32.13,32.07,32.08,20089.0,28.0023,28.0372,27.9848,27.9935,20089.0
2017-05-19 15:00:00,32.08,32.09,31.95,31.96,40640.0,27.9935,28.0023,27.8801,27.8888,40640.0
2017-05-19 15:30:00,31.95,31.99,31.93,31.94,122195.0,27.8801,27.915,27.8626,27.8714,122195.0
2017-05-22 09:30:00,32.0,32.14,31.91,32.13,49134.0,27.9237,28.0459,27.8452,28.0372,49134.0
2017-05-22 10:00:00,32.13,32.17,32.08,32.09,41949.0,28.0372,28.0721,27.9935,28.0023,41949.0
2017-05-22 10:30:00,32.09,32.18,32.04,32.16,65201.0,28.0023,28.0808,27.9586,28.0633,65201.0
2017-05-22 11:00:00,32.16,32.19,32.12,32.16,43681.0,28.0633,28.0895,28.0284,28.0633,43681.0
2017-05-22 11:30:00,32.15,32.16,32.08,32.08,30238.0,28.0546,28.0633,27.9935,27.9935,30238.0
2017-05-22 12:00:00,32.09,32.1,32.07,32.08,34785.0,28.0023,28.011,27.9848,27.9935,34785.0
2017-05-22 12:30:00,32.08,32.09,32.05,32.07,17822.0,27.9935,28.0023,27.9674,27.9848,17822.0
2017-05-22 13:00:00,32.07,32.07,32.03,32.05,28976.0,27.9848,27.9848,27.9499,27.9674,28976.0
2017-05-22 13:30:00,32.04,32.05,31.99,32.01,34683.0,27.9586,27.9674,27.915,27.9324,34683.0
2017-05-22 14:00:00,32.01,32.06,32.01,32.05,28836.0,27.9324,27.9761,27.9324,27.9674,28836.0
2017-05-22 14:30:00,32.05,32.07,32.04,32.07,39781.0,27.9674,27.9848,27.9586,27.9848,39781.0
2017-05-22 15:00:00,32.07,32.12,32.06,32.12,40828.0,27.9848,28.0284,27.9761,28.0284,40828.0
2017-05-22 15:30:00,32.12,32.2,32.11,32.15,181131.0,28.0284,28.0982,28.0197,28.0546,181131.0
2017-05-23 09:30:00,32.29,32.29,31.94,31.96,25973.0,28.1768,28.1768,27.8714,27.8888,25973.0
2017-05-23 10:00:00,31.95,32.05,31.93,32.05,30248.0,27.8801,27.9674,27.8626,27.9674,30248.0
2017-05-23 10:30:00,32.05,32.05,32.03,32.04,13723.0,27.9674,27.9674,27.9499,27.9586,13723.0
2017-05-23 11:00:00,32.05,32.11,32.04,32.09,20729.0,27.9674,28.0197,27.9586,28.0023,20729.0
2017-05-23 11:30:00,32.1,32.15,32.09,32.12,26508.0,28.011,28.0546,28.0023,28.0284,26508.0
2017-05-23 12:00:00,32.12,32.17,32.08,32.08,24335.0,28.0284,28.0721,27.9935,27.9935,24335.0
2017-05-23 12:30:00,32.07,32.08,31.98,31.98,39008.0,27.9848,27.9935,27.9063,27.9063,39008.0
2017-05-23 13:00:00,31.98,31.99,31.92,31.94,25562.0,27.9063,27.915,27.8539,27.8714,25562.0
2017-05-23 13:30:00,31.94,31.95,31.89,31.91,17504.0,27.8714,27.8801,27.8277,27.8452,17504.0
2017-05-23 14:00:00,31.91,31.91,31.84,31.86,22604.0,27.8452,27.8452,27.7841,27.8016,22604.0
2017-05-23 14:30:00,31.87,31.9,31.84,31.85,28207.0,27.8103,27.8365,27.7841,27.7928,28207.0
2017-05-23 15:00:00,31.85,31.87,31.82,31.84,24686.0,27.7928,27.8103,27.7666,27.7841,24686.0
2017-05-23 15:30:00,31.84,31.9,31.81,31.86,130777.0,27.7841,27.8365,27.7579,27.8016,130777.0
2017-05-24 09:30:00,31.92,31.92,31.81,31.89,28431.0,27.8539,27.8539,27.7579,27.8277,28431.0
2017-05-24 10:00:00,31.89,31.95,31.87,31.95,21820.0,27.8277,27.8801,27.8103,27.8801,21820.0
2017-05-24 10:30:00,31.96,31.99,31.95,31.98,22648.0,27.8888,27.915,27.8801,27.9063,22648.0
2017-05-24 11:00:00,31.98,31.98,31.94,31.95,9504.0,27.9063,27.9063,27.8714,27.8801,9504.0
2017-05-24 11:30:00,31.95,31.97,31.93,31.94,17111.0,27.8801,27.8975,27.8626,27.8714,17111.0
2017-05-24 12:00:00,31.94,31.94,31.9,31.93,14916.0,27.8714,27.8714,27.8365,27.8626,14916.0
2017-05-24 12:30:00,31.93,31.93,31.9,31.91,11286.0,27.8626,27.8626,27.8365,27.8452,11286.0
2017-05-24 13:00:00,31.91,31.93,31.88,31.9,17708.0,27.8452,27.8626,27.819,27.8365,17708.0
2017-05-24 13:30:00,31.9,31.91,31.9,31.9,15370.0,27.8365,27.8452,27.8365,27.8365,15370.0
2017-05-24 14:00:00,31.9,31.95,31.87,31.94,16108.0,27.8365,27.8801,27.8103,27.8714,16108.0
2017-05-24 14:30:00,31.94,31.95,31.91,31.93,16672.0,27.8714,27.8801,27.8452,27.8626,16672.0
2017-05-24 15:00:00,31.93,31.95,31.91,31.95,23100.0,27.8626,27.8801,27.8452,27.8801,23100.0
2017-05-24 15:30:00,31.96,31.99,31.95,31.97,103707.0,27.8888,27.915,27.8801,27.8975,103707.0
2017-05-25 09:30:00,32.12,32.12,31.96,32.02,38474.0,28.0284,28.0284,27.8888,27.9412,38474.0
2017-05-25 10:00:00,32.01,32.12,32.0,32.08,39901.0,27.9324,28.0284,27.9237,27.9935,39901.0
2017-05-25 10:30:00,32.08,32.09,32.04,32.04,19205.0,27.9935,28.0023,27.9586,27.9586,19205.0
2017-05-25 11:00:00,32.04,32.16,32.03,32.12,40776.0,27.9586,28.0633,27.9499,28.0284,40776.0
2017-05-25 11:30:00,32.12,32.29,32.12,32.25,72957.0,28.0284,28.1768,28.0284,28.1419,72957.0
2017-05-25 12:00:00,32.25,32.26,32.21,32.23,17032.0,28.1419,28.1506,28.107,28.1244,17032.0
2017-05-25 12:30:00,32.22,32.25,32.2,32.2,16762.0,28.1157,28.1419,28.0982,28.0982,16762.0
2017-05-25 13:00:00,32.2,32.21,32.16,32.16,50420.0,28.0982,28.107,28.0633,28.0633,50420.0
2017-05-25 13:30:00,32.16,32.2,32.11,32.19,54154.0,28.0633,28.0982,28.0197,28.0895,54154.0
2017-05-25 14:00:00,32.19,32.19,32.15,32.18,30318.0,28.0895,28.0895,28.0546,28.0808,30318.0
2017-05-25 14:30:00,32.17,32.19,32.11,32.12,52821.0,28.0721,28.0895,28.0197,28.0284,52821.0
2017-05-25 15:00:00,32.12,32.12,32.08,32.12,31089.0,28.0284,28.0284,27.9935,28.0284,31089.0
2017-05-25 15:30:00,32.12,32.13,32.08,32.1,126947.0,28.0284,28.0372,27.9935,28.011,126947.0
2017-05-26 09:30:00,32.05,32.1,31.97,31.99,34159.0,27.9674,28.011,27.8975,27.915,34159.0
2017-05-26 10:00:00,31.99,32.01,31.86,31.87,37923.0,27.915,27.9324,27.8016,27.8103,37923.0
2017-05-26 10:30:00,31.87,32.01,31.87,31.94,25977.0,27.8103,27.9324,27.8103,27.8714,25977.0
2017-05-26 11:00:00,31.94,31.99,31.94,31.98,17580.0,27.8714,27.915,27.8714,27.9063,17580.0
2017-05-26 11:30:00,31.97,31.98,31.87,31.89,45189.0,27.8975,27.9063,27.8103,27.8277,45189.0
2017-05-26 12:00:00,31.89,31.96,31.88,31.94,17761.0,27.8277,27.8888,27.819,27.8714,17761.0
2017-05-26 12:30:00,31.94,31.99,31.91,31.98,92817.0,27.8714,27.915,27.8452,27.9063,92817.0
2017-05-26 13:00:00,31.98,32.03,31.96,32.0,26615.0,27.9063,27.9499,27.8888,27.9237,26615.0
2017-05-26 13:30:00,32.0,32.0,31.97,31.97,18976.0,27.9237,27.9237,27.8975,27.8975,18976.0
2017-05-26 14:00:00,31.98,31.99,31.96,31.97,33630.0,27.9063,27.915,27.8888,27.8975,33630.0
2017-05-26 14:30:00,31.97,31.98,31.95,31.97,16635.0,27.8975,27.9063,27.8801,27.8975,16635.0
2017-05-26 15:00:00,31.97,32.03,31.96,32.0,46637.0,27.8975,27.9499,27.8888,27.9237,46637.0
2017-05-26 15:30:00,32.01,32.01,31.95,31.95,143991.0,27.9324,27.9324,27.8801,27.8801,143991.0
2017-05-30 09:30:00,31.87,31.98,31.87,31.89,41050.0,27.8103,27.9063,27.8103,27.8277,41050.0
2017-05-30 10:00:00,31.89,31.89,31.8,31.8,40566.0,27.8277,27.8277,27.7492,27.7492,40566.0
2017-05-30 10:30:00,31.8,31.85,31.79,31.79,68967.0,27.7492,27.7928,27.7405,27.7405,68967.0
2017-05-30 11:00:00,31.79,31.81,31.76,31.8,29608.0,27.7405,27.7579,27.7143,27.7492,29608.0
2017-05-30 11:30:00,31.8,31.83,31.78,31.81,20716.0,27.7492,27.7754,27.7317,27.7579,20716.0
2017-05-30 12:00:00,31.82,31.82,31.77,31.78,45775.0,27.7666,27.7666,27.723,27.7317,45775.0
2017-05-30 12:30:00,31.78,31.8,31.78,31.79,22478.0,27.7317,27.7492,27.7317,27.7405,22478.0
2017-05-30 13:00:00,31.79,31.8,31.78,31.8,41800.0,27.7405,27.7492,27.7317,27.7492,41800.0
2017-05-30 13:30:00,31.8,31.83,31.79,31.83,44141.0,27.7492,27.7754,27.7405,27.7754,44141.0
2017-05-30 14:00:00,31.83,31.83,31.79,31.8,55611.0,27.7754,27.7754,27.7405,27.7492,55611.0
2017-05-30 14:30:00,31.8,31.84,31.79,31.83,68930.0,27.7492,27.7841,27.7405,27.7754,68930.0
2017-05-30 15:00:00,31.83,31.86,31.82,31.86,68401.0,27.7754,27.8016,27.7666,27.8016,68401.0
2017-05-30 15:30:00,31.86,31.95,31.85,31.94,247609.0,27.8016,27.8801,27.7928,27.8714,247609.0
2017-05-31 09:30:00,32.01,32.03,31.81,31.83,33221.0,27.9324,27.9499,27.7579,27.7754,33221.0
2017-05-31 10:00:00,31.83,31.83,31.67,31.71,43667.0,27.7754,27.7754,27.6358,27.6707,43667.0
2017-05-31 10:30:00,31.71,31.8,31.68,31.8,34670.0,27.6707,27.7492,27.6445,27.7492,34670.0
2017-05-31 11:00:00,31.8,31.81,31.74,31.76,24967.0,27.7492,27.7579,27.6968,27.7143,24967.0
2017-05-31 11:30:00,31.77,31.79,31.76,31.79,18477.0,27.723,27.7405,27.7143,27.7405,18477.0
2017-05-31 12:00:00,31.79,31.8,31.78,31.79,18134.0,27.7405,27.7492,27.7317,27.7405,18134.0
2017-05-31 12:30:00,31.78,31.79,31.77,31.79,12715.0,27.7317,27.7405,27.723,27.7405,12715.0
2017-05-31 13:00:00,31.79,31.84,31.79,31.8,52858.0,27.7405,27.7841,27.7405,27.7492,52858.0
2017-05-31 13:30:00,31.8,31.81,31.79,31.8,23696.0,27.7492,27.7579,27.7405,27.7492,23696.0
2017-05-31 14:00:00,31.8,31.82,31.76,31.82,33766.0,27.7492,27.7666,27.7143,27.7666,33766.0
2017-05-31 14:30:00,31.81,31.83,31.77,31.8,63987.0,27.7579,27.7754,27.723,27.7492,63987.0
2017-05-31 15:00:00,31.8,31.89,31.78,31.88,67518.0,27.7492,27.8277,27.7317,27.819,67518.0
2017-05-31 15:30:00,31.88,31.93,31.85,31.86,195034.0,27.819,27.8626,27.7928,27.8016,195034.0
2017-06-01 09:30:00,31.94,32.03,31.87,31.98,42840.0,27.8714,27.9499,27.8103,27.9063,42840.0
2017-06-01 10:00:00,31.99,32.07,31.96,32.07,128012.0,27.915,27.9848,27.8888,27.9848,128012.0
2017-06-01 10:30:00,32.07,32.07,31.94,31.96,49013.0,27.9848,27.9848,27.8714,27.8888,49013.0
2017-06-01 11:00:00,31.96,31.98,31.91,31.96,50484.0,27.8888,27.9063,27.8452,27.8888,50484.0
2017-06-01 11:30:00,31.96,32.04,31.95,32.03,80444.0,27.8888,27.9586,27.8801,27.9499,80444.0
2017-06-01 12:00:00,32.03,32.03,31.96,31.97,88433.0,27.9499,27.9499,27.8888,27.8975,88433.0
2017-06-01 12:30:00,31.97,32.05,31.94,32.04,57120.0,27.8975,27.9674,27.8714,27.9586,57120.0
2017-06-01 13:00:00,32.05,32.11,32.02,32.08,43073.0,27.9674,28.0197,27.9412,27.9935,43073.0
2017-06-01 13:30:00,32.09,32.09,32.03,32.04,52943.0,28.0023,28.0023,27.9499,27.9586,52943.0
2017-06-01 14:00:00,32.04,32.17,32.02,32.16,63049.0,27.9586,28.0721,27.9412,28.0633,63049.0
2017-06-01 14:30:00,32.16,32.16,32.09,32.12,59776.0,28.0633,28.0633,28.0023,28.0284,59776.0
2017-06-01 15:00:00,32.12,32.15,32.11,32.13,50955.0,28.0284,28.0546,28.0197,28.0372,50955.0
2017-06-01 15:30:00,32.12,32.32,32.12,32.3,260434.0,28.0284,28.203,28.0284,28.1855,260434.0
2017-06-02 09:30:00,32.27,32.6,32.22,32.59,89361.0,28.1593,28.4473,28.1157,28.4386,89361.0
2017-06-02 10:00:00,32.6,32.71,32.58,32.7,66441.0,28.4473,28.5433,28.4298,28.5346,66441.0
2017-06-02 10:30:00,32.7,32.78,32.7,32.76,53375.0,28.5346,28.6044,28.5346,28.5869,53375.0
2017-06-02 11:00:00,32.76,32.86,32.75,32.82,73785.0,28.5869,28.6742,28.5782,28.6393,73785.0
2017-06-02 11:30:00,32.82,32.82,32.77,32.79,75687.0,28.6393,28.6393,28.5956,28.6131,75687.0
2017-06-02 12:00:00,32.78,32.79,32.76,32.77,46750.0,28.6044,28.6131,28.5869,28.5956,46750.0
2017-06-02 12:30:00,32.77,32.81,32.74,32.79,70892.0,28.5956,28.6305,28.5695,28.6131,70892.0
2017-06-02 13:00:00,32.8,32.8,32.72,32.72,20843.0,28.6218,28.6218,28.552,28.552,20843.0
2017-06-02 13:30:00,32.71,32.72,32.68,32.69,26455.0,28.5433,28.552,28.5171,28.5258,26455.0
2017-06-02 14:00:00,32.69,32.69,32.62,32.63,31980.0,28.5258,28.5258,28.4647,28.4735,31980.0
2017-06-02 14:30:00,32.62,32.65,32.61,32.63,28370.0,28.4647,28.4909,28.456,28.4735,28370.0
2017-06-02 15:00:00,32.63,32.66,32.6,32.62,71162.0,28.4735,28.4996,28.4473,28.4647,71162.0
2017-06-02 15:30:00,32.63,32.66,32.48,32.48,208644.0,28.4735,28.4996,28.3426,28.3426,208644.0
2017-06-05 09:30:00,32.44,32.73,32.39,32.41,78728.0,28.3077,28.5607,28.264,28.2815,78728.0
2017-06-05 10:00:00,32.41,32.48,32.4,32.41,41131.0,28.2815,28.3426,28.2728,28.2815,41131.0
2017-06-05 10:30:00,32.42,32.42,32.32,32.35,30268.0,28.2902,28.2902,28.203,28.2291,30268.0
2017-06-05 11:00:00,32.34,32.36,32.26,32.27,30093.0,28.2204,28.2379,28.1506,28.1593,30093.0
2017-06-05 11:30:00,32.26,32.27,32.2,32.27,18498.0,28.1506,28.1593,28.0982,28.1593,18498.0
2017-06-05 12:00:00,32.26,32.29,32.25,32.26,14447.0,28.1506,28.1768,28.1419,28.1506,14447.0
2017-06-05 12:30:00,32.25,32.25,32.16,32.16,36604.0,28.1419,28.1419,28.0633,28.0633,36604.0
2017-06-05 13:00:00,32.16,32.22,32.15,32.22,45509.0,28.0633,28.1157,28.0546,28.1157,45509.0
2017-06-05 13:30:00,32.22,32.25,32.2,32.21,24585.0,28.1157,28.1419,28.0982,28.107,24585.0
2017-06-05 14:00:00,32.22,32.24,32.19,32.22,25650.0,28.1157,28.1331,28.0895,28.1157,25650.0
2017-06-05 14:30:00,32.23,32.24,32.21,32.23,18956.0,28.1244,28.1331,28.107,28.1244,18956.0
2017-06-05 15:00:00,32.23,32.23,32.18,32.21,36691.0,28.1244,28.1244,28.0808,28.107,36691.0
2017-06-05 15:30:00,32.21,32.24,32.16,32.16,113429.0,28.107,28.1331,28.0633,28.0633,113429.0
2017-06-06 09:30:00,32.06,32.11,31.75,31.8,65310.0,27.9761,28.0197,27.7056,27.7492,65310.0
2017-06-06 10:00:00,31.81,31.85,31.77,31.8,45064.0,27.7579,27.7928,27.723,27.7492,45064.0
2017-06-06 10:30:00,31.8,31.82,31.75,31.8,21046.0,27.7492,27.7666,27.7056,27.7492,21046.0
2017-06-06 11:00:00,31.8,31.81,31.76,31.77,30442.0,27.7492,27.7579,27.7143,27.723,30442.0
2017-06-06 11:30:00,31.76,31.8,31.74,31.74,25439.0,27.7143,27.7492,27.6968,27.6968,25439.0
2017-06-06 12:00:00,31.75,31.78,31.74,31.74,14200.0,27.7056,27.7317,27.6968,27.6968,14200.0
2017-06-06 12:30:00,31.74,31.89,31.73,31.89,43120.0,27.6968,27.8277,27.6881,27.8277,43120.0
2017-06-06 13:00:00,31.89,31.89,31.81,31.85,57850.0,27.8277,27.8277,27.7579,27.7928,57850.0
2017-06-06 13:30:00,31.85,31.85,31.79,31.81,78385.0,27.7928,27.7928,27.7405,27.7579,78385.0
2017-06-06 14:00:00,31.81,31.86,31.8,31.82,35918.0,27.7579,27.8016,27.7492,27.7666,35918.0
2017-06-06 14:30:00,31.82,31.84,31.8,31.84,55020.0,27.7666,27.7841,27.7492,27.7841,55020.0
2017-06-06 15:00:00,31.83,31.91,31.83,31.84,58694.0,27.7754,27.8452,27.7754,27.7841,58694.0
2017-06-06 15:30:00,31.84,31.88,31.82,31.86,209374.0,27.7841,27.819,27.7666,27.8016,209374.0
2017-06-07 09:30:00,31.87,31.92,31.81,31.92,23509.0,27.8103,27.8539,27.7579,27.8539,23509.0
2017-06-07 10:00:00,31.93,31.95,31.87,31.87,41941.0,27.8626,27.8801,27.8103,27.8103,41941.0
2017-06-07 10:30:00,31.87,31.87,31.76,31.83,17146.0,27.8103,27.8103,27.7143,27.7754,17146.0
2017-06-07 11:00:00,31.82,31.87,31.8,31.8,28083.0,27.7666,27.8103,27.7492,27.7492,28083.0
2017-06-07 11:30:00,31.8,31.82,31.77,31.79,24666.0,27.7492,27.7666,27.723,27.7405,24666.0
2017-06-07 12:00:00,31.79,31.79,31.73,31.74,12717.0,27.7405,27.7405,27.6881,27.6968,12717.0
2017-06-07 12:30:00,31.75,31.77,31.73,31.75,46483.0,27.7056,27.723,27.6881,27.7056,46483.0
2017-06-07 13:00:00,31.75,31.77,31.72,31.76,24835.0,27.7056,27.723,27.6794,27.7143,24835.0
2017-06-07 13:30:00,31.76,31.78,31.74,31.77,25550.0,27.7143,27.7317,27.6968,27.723,25550.0
2017-06-07 14:00:00,31.77,31.79,31.74,31.77,22823.0,27.723,27.7405,27.6968,27.723,22823.0
2017-06-07 14:30:00,31.78,31.79,31.74,31.76,51329.0,27.7317,27.7405,27.6968,27.7143,51329.0
2017-06-07 15:00:00,31.76,31.77,31.71,31.72,51500.0,27.7143,27.723,27.6707,27.6794,51500.0
2017-06-07 15:30:00,31.72,31.75,31.69,31.69,227529.0,27.6794,27.7056,27.6532,27.6532,227529.0
2017-06-08 09:30:00,31.7,31.75,31.52,31.68,44980.0,27.6619,27.7056,27.5049,27.6445,44980.0
2017-06-08 10:00:00,31.68,31.7,31.61,31.63,46327.0,27.6445,27.6619,27.5834,27.6009,46327.0
2017-06-08 10:30:00,31.63,31.69,31.63,31.68,18379.0,27.6009,27.6532,27.6009,27.6445,18379.0
2017-06-08 11:00:00,31.7,31.74,31.69,31.73,36180.0,27.6619,27.6968,27.6532,27.6881,36180.0
2017-06-08 11:30:00,31.74,31.77,31.72,31.73,47765.0,27.6968,27.723,27.6794,27.6881,47765.0
2017-06-08 12:00:00,31.73,31.76,31.7,31.73,40705.0,27.6881,27.7143,27.6619,27.6881,40705.0
2017-06-08 12:30:00,31.73,31.74,31.69,31.71,32090.0,27.6881,27.6968,27.6532,27.6707,32090.0
2017-06-08 13:00:00,31.71,31.72,31.66,31.67,27531.0,27.6707,27.6794,27.627,27.6358,27531.0
2017-06-08 13:30:00,31.68,31.73,31.68,31.72,16503.0,27.6445,27.6881,27.6445,27.6794,16503.0
2017-06-08 14:00:00,31.73,31.73,31.67,31.67,28882.0,27.6881,27.6881,27.6358,27.6358,28882.0
2017-06-08 14:30:00,31.68,31.68,31.6,31.64,22330.0,27.6445,27.6445,27.5747,27.6096,22330.0
2017-06-08 15:00:00,31.64,31.68,31.63,31.67,29521.0,27.6096,27.6445,27.6009,27.6358,29521.0
2017-06-08 15:30:00,31.66,31.7,31.64,31.69,84105.0,27.627,27.6619,27.6096,27.6532,84105.0
2017-06-09 09:30:00,31.77,31.87,31.7,31.84,45689.0,27.723,27.8103,27.6619,27.7841,45689.0
2017-06-09 10:00:00,31.84,31.86,31.75,31.81,46512.0,27.7841,27.8016,27.7056,27.7579,46512.0
2017-06-09 10:30:00,31.81,31.83,31.75,31.83,29954.0,27.7579,27.7754,27.7056,27.7754,29954.0
2017-06-09 11:00:00,31.83,31.85,31.74,31.77,53681.0,27.7754,27.7928,27.6968,27.723,53681.0
2017-06-09 11:30:00,31.78,31.8,31.76,31.78,28898.0,27.7317,27.7492,27.7143,27.7317,28898.0
2017-06-09 12:00:00,31.77,31.79,31.72,31.72,20516.0,27.723,27.7405,27.6794,27.6794,20516.0
2017-06-09 12:30:00,31.73,31.77,31.71,31.75,13138.0,27.6881,27.723,27.6707,27.7056,13138.0
2017-06-09 13:00:00,31.75,31.77,31.69,31.77,31832.0,27.7056,27.723,27.6532,27.723,31832.0
2017-06-09 13:30:00,31.78,31.79,31.7,31.7,29133.0,27.7317,27.7405,27.6619,27.6619,29133.0
2017-06-09 14:00:00,31.71,31.76,31.68,31.74,42517.0,27.6707,27.7143,27.6445,27.6968,42517.0
2017-06-09 14:30:00,31.74,31.74,31.56,31.66,47936.0,27.6968,27.6968,27.5398,27.627,47936.0
2017-06-09 15:00:00,31.66,31.71,31.63,31.68,28321.0,27.627,27.6707,27.6009,27.6445,28321.0
2017-06-09 15:30:00,31.68,31.68,31.61,31.67,85505.0,27.6445,27.6445,27.5834,27.6358,85505.0
2017-06-12 09:30:00,31.61,31.75,31.53,31.63,36610.0,27.5834,27.7056,27.5136,27.6009,36610.0
2017-06-12 10:00:00,31.63,31.66,31.55,31.65,55587.0,27.6009,27.627,27.531,27.6183,55587.0
2017-06-12 10:30:00,31.65,31.8,31.62,31.8,32240.0,27.6183,27.7492,27.5921,27.7492,32240.0
2017-06-12 11:00:00,31.8,31.82,31.73,31.74,45093.0,27.7492,27.7666,27.6881,27.6968,45093.0
2017-06-12 11:30:00,31.74,31.77,31.71,31.73,26258.0,27.6968,27.723,27.6707,27.6881,26258.0
2017-06-12 12:00:00,31.73,31.75,31.68,31.72,25604.0,27.6881,27.7056,27.6445,27.6794,25604.0
2017-06-12 12:30:00,31.72,31.78,31.72,31.75,26501.0,27.6794,27.7317,27.6794,27.7056,26501.0
2017-06-12 13:00:00,31.74,31.8,31.74,31.79,24954.0,27.6968,27.7492,27.6968,27.7405,24954.0
2017-06-12 13:30:00,31.8,31.8,31.75,31.75,26294.0,27.7492,27.7492,27.7056,27.7056,26294.0
2017-06-12 14:00:00,31.76,31.78,31.72,31.75,36778.0,27.7143,27.7317,27.6794,27.7056,36778.0
2017-06-12 14:30:00,31.75,31.81,31.74,31.79,36656.0,27.7056,27.7579,27.6968,27.7405,36656.0
2017-06-12 15:00:00,31.8,31.88,31.78,31.87,70966.0,27.7492,27.819,27.7317,27.8103,70966.0
2017-06-12 15:30:00,31.87,31.93,31.86,31.9,126205.0,27.8103,27.8626,27.8016,27.8365,126205.0
2017-06-13 09:30:00,31.86,32.0,31.8,31.97,47162.0,27.9307,28.0534,27.8781,28.0271,47162.0
2017-06-13 10:00:00,31.98,32.04,31.89,32.04,115949.0,28.0359,28.0885,27.957,28.0885,115949.0
2017-06-13 10:30:00,32.05,32.27,32.04,32.25,67890.0,28.0973,28.2901,28.0885,28.2726,67890.0
2017-06-13 11:00:00,32.25,32.33,32.24,32.31,67572.0,28.2726,28.3427,28.2638,28.3252,67572.0
2017-06-13 11:30:00,32.3,32.31,32.2,32.22,48918.0,28.3164,28.3252,28.2288,28.2463,48918.0
2017-06-13 12:00:00,32.22,32.23,32.16,32.19,25331.0,28.2463,28.2551,28.1937,28.22,25331.0
2017-06-13 12:30:00,32.18,32.24,32.16,32.24,31486.0,28.2112,28.2638,28.1937,28.2638,31486.0
2017-06-13 13:00:00,32.24,32.25,32.22,32.25,15879.0,28.2638,28.2726,28.2463,28.2726,15879.0
2017-06-13 13:30:00,32.25,32.35,32.24,32.34,45806.0,28.2726,28.3603,28.2638,28.3515,45806.0
2017-06-13 14:00:00,32.34,32.38,32.33,32.35,72966.0,28.3515,28.3866,28.3427,28.3603,72966.0
2017-06-13 14:30:00,32.35,32.36,32.31,32.32,76427.0,28.3603,28.369,28.3252,28.334,76427.0
2017-06-13 15:00:00,32.31,32.35,32.31,32.34,46440.0,28.3252,28.3603,28.3252,28.3515,46440.0
2017-06-13 15:30:00,32.34,32.36,32.28,32.3,196664.0,28.3515,28.369,28.2989,28.3164,196664.0
2017-06-14 09:30:00,32.42,32.56,32.42,32.45,44289.0,28.4216,28.5444,28.4216,28.4479,44289.0
2017-06-14 10:00:00,32.45,32.48,32.35,32.36,48226.0,28.4479,28.4742,28.3603,28.369,48226.0
2017-06-14 10:30:00,32.36,32.49,32.36,32.48,47159.0,28.369,28.483,28.369,28.4742,47159.0
2017-06-14 11:00:00,32.47,32.51,32.42,32.44,47914.0,28.4655,28.5005,28.4216,28.4392,47914.0
2017-06-14 11:30:00,32.43,32.48,32.41,32.42,31389.0,28.4304,28.4742,28.4129,28.4216,31389.0
2017-06-14 12:00:00,32.42,32.44,32.34,32.37,33238.0,28.4216,28.4392,28.3515,28.3778,33238.0
2017-06-14 12:30:00,32.37,32.41,32.36,32.4,13793.0,28.3778,28.4129,28.369,28.4041,13793.0
2017-06-14 13:00:00,32.41,32.42,32.31,32.31,26057.0,28.4129,28.4216,28.3252,28.3252,26057.0
2017-06-14 13:30:00,32.31,32.32,32.23,32.26,31308.0,28.3252,28.334,28.2551,28.2814,31308.0
2017-06-14 14:00:00,32.24,32.33,32.22,32.32,35276.0,28.2638,28.3427,28.2463,28.334,35276.0
2017-06-14 14:30:00,32.32,32.33,32.21,32.26,54527.0,28.334,28.3427,28.2375,28.2814,54527.0
2017-06-14 15:00:00,32.26,32.28,32.19,32.24,61584.0,28.2814,28.2989,28.22,28.2638,61584.0
2017-06-14 15:30:00,32.24,32.33,32.22,32.27,94251.0,28.2638,28.3427,28.2463,28.2901,94251.0
2017-06-15 09:30:00,32.09,32.2,31.95,32.09,48618.0,28.1323,28.2288,28.0096,28.1323,48618.0
2017-06-15 10:00:00,32.09,32.2,32.07,32.2,43965.0,28.1323,28.2288,28.1148,28.2288,43965.0
2017-06-15 10:30:00,32.2,32.22,32.11,32.15,23280.0,28.2288,28.2463,28.1499,28.1849,23280.0
2017-06-15 11:00:00,32.14,32.23,32.14,32.22,30746.0,28.1762,28.2551,28.1762,28.2463,30746.0
2017-06-15 11:30:00,32.22,32.26,32.15,32.15,21716.0,28.2463,28.2814,28.1849,28.1849,21716.0
2017-06-15 12:00:00,32.15,32.17,32.13,32.15,25672.0,28.1849,28.2025,28.1674,28.1849,25672.0
2017-06-15 12:30:00,32.16,32.24,32.16,32.24,20372.0,28.1937,28.2638,28.1937,28.2638,20372.0
2017-06-15 13:00:00,32.23,32.29,32.23,32.24,20067.0,28.2551,28.3077,28.2551,28.2638,20067.0
2017-06-15 13:30:00,32.24,32.3,32.24,32.25,14929.0,28.2638,28.3164,28.2638,28.2726,14929.0
2017-06-15 14:00:00,32.25,32.31,32.25,32.29,24841.0,28.2726,28.3252,28.2726,28.3077,24841.0
2017-06-15 14:30:00,32.29,32.34,32.29,32.34,18197.0,28.3077,28.3515,28.3077,28.3515,18197.0
2017-06-15 15:00:00,32.34,32.41,32.34,32.4,40466.0,28.3515,28.4129,28.3515,28.4041,40466.0
2017-06-15 15:30:00,32.4,32.45,32.38,32.41,186912.0,28.4041,28.4479,28.3866,28.4129,186912.0
2017-06-16 09:30:00,32.27,32.39,32.23,32.35,229533.0,28.2901,28.3953,28.2551,28.3603,229533.0
2017-06-16 10:00:00,32.34,32.38,32.32,32.33,42036.0,28.3515,28.3866,28.334,28.3427,42036.0
2017-06-16 10:30:00,32.33,32.36,32.27,32.3,23968.0,28.3427,28.369,28.2901,28.3164,23968.0
2017-06-16 11:00:00,32.3,32.32,32.25,32.31,37956.0,28.3164,28.334,28.2726,28.3252,37956.0
2017-06-16 11:30:00,32.32,32.46,32.32,32.35,68057.0,28.334,28.4567,28.334,28.3603,68057.0
2017-06-16 12:00:00,32.36,32.37,32.26,32.28,128775.0,28.369,28.3778,28.2814,28.2989,128775.0
2017-06-16 12:30:00,32.28,32.31,32.18,32.2,63935.0,28.2989,28.3252,28.2112,28.2288,63935.0
2017-06-16 13:00:00,32.2,32.21,32.09,32.12,86191.0,28.2288,28.2375,28.1323,28.1586,86191.0
2017-06-16 13:30:00,32.12,32.15,32.1,32.12,26007.0,28.1586,28.1849,28.1411,28.1586,26007.0
2017-06-16 14:00:00,32.13,32.13,32.09,32.1,21706.0,28.1674,28.1674,28.1323,28.1411,21706.0
2017-06-16 14:30:00,32.11,32.21,32.1,32.2,54042.0,28.1499,28.2375,28.1411,28.2288,54042.0
2017-06-16 15:00:00,32.2,32.23,32.2,32.21,39525.0,28.2288,28.2551,28.2288,28.2375,39525.0
2017-06-16 15:30:00,32.21,32.23,32.2,32.2,258150.0,28.2375,28.2551,28.2288,28.2288,258150.0
2017-06-19 09:30:00,32.34,32.51,32.25,32.42,51245.0,28.3515,28.5005,28.2726,28.4216,51245.0
2017-06-19 10:00:00,32.43,32.51,32.4,32.51,43781.0,28.4304,28.5005,28.4041,28.5005,43781.0
2017-06-19 10:30:00,32.51,32.62,32.49,32.55,130750.0,28.5005,28.597,28.483,28.5356,130750.0
2017-06-19 11:00:00,32.55,32.55,32.4,32.41,82383.0,28.5356,28.5356,28.4041,28.4129,82383.0
2017-06-19 11:30:00,32.41,32.43,32.37,32.39,37399.0,28.4129,28.4304,28.3778,28.3953,37399.0
2017-06-19 12:00:00,32.38,32.41,32.38,32.38,37616.0,28.3866,28.4129,28.3866,28.3866,37616.0
2017-06-19 12:30:00,32.38,32.44,32.37,32.43,31485.0,28.3866,28.4392,28.3778,28.4304,31485.0
2017-06-19 13:00:00,32.43,32.53,32.43,32.46,57043.0,28.4304,28.5181,28.4304,28.4567,57043.0
2017-06-19 13:30:00,32.47,32.51,32.45,32.46,39344.0,28.4655,28.5005,28.4479,28.4567,39344.0
2017-06-19 14:00:00,32.47,32.48,32.46,32.47,27136.0,28.4655,28.4742,28.4567,28.4655,27136.0
2017-06-19 14:30:00,32.47,32.52,32.45,32.45,29452.0,28.4655,28.5093,28.4479,28.4479,29452.0
2017-06-19 15:00:00,32.45,32.51,32.45,32.48,42033.0,28.4479,28.5005,28.4479,28.4742,42033.0
2017-06-19 15:30:00,32.49,32.49,32.46,32.48,157504.0,28.483,28.483,28.4567,28.4742,157504.0
2017-06-20 09:30:00,32.39,32.48,32.36,32.36,47938.0,28.3953,28.4742,28.369,28.369,47938.0
2017-06-20 10:00:00,32.34,32.45,32.32,32.39,56971.0,28.3515,28.4479,28.334,28.3953,56971.0
2017-06-20 10:30:00,32.39,32.5,32.39,32.45,46751.0,28.3953,28.4918,28.3953,28.4479,46751.0
2017-06-20 11:00:00,32.45,32.52,32.42,32.45,44867.0,28.4479,28.5093,28.4216,28.4479,44867.0
2017-06-20 11:30:00,32.44,32.52,32.42,32.51,36666.0,28.4392,28.5093,28.4216,28.5005,36666.0
2017-06-20 12:00:00,32.5,32.55,32.44,32.46,52775.0,28.4918,28.5356,28.4392,28.4567,52775.0
2017-06-20 12:30:00,32.47,32.53,32.46,32.53,35263.0,28.4655,28.5181,28.4567,28.5181,35263.0
2017-06-20 13:00:00,32.53,32.55,32.51,32.52,39532.0,28.5181,28.5356,28.5005,28.5093,39532.0
2017-06-20 13:30:00,32.51,32.55,32.47,32.47,42045.0,28.5005,28.5356,28.4655,28.4655,42045.0
2017-06-20 14:00:00,32.47,32.48,32.37,32.37,27538.0,28.4655,28.4742,28.3778,28.3778,27538.0
2017-06-20 14:30:00,32.37,32.39,32.36,32.37,23030.0,28.3778,28.3953,28.369,28.3778,23030.0
2017-06-20 15:00:00,32.38,32.43,32.38,32.42,32303.0,28.3866,28.4304,28.3866,28.4216,32303.0
2017-06-20 15:30:00,32.43,32.43,32.38,32.39,177216.0,28.4304,28.4304,28.3866,28.3953,177216.0
2017-06-21 09:30:00,32.45,32.45,32.23,32.23,44050.0,28.4479,28.4479,28.2551,28.2551,44050.0
2017-06-21 10:00:00,32.25,32.32,32.25,32.27,18083.0,28.2726,28.334,28.2726,28.2901,18083.0
2017-06-21 10:30:00,32.27,32.32,32.15,32.16,21805.0,28.2901,28.334,28.1849,28.1937,21805.0
2017-06-21 11:00:00,32.16,32.2,32.11,32.11,25424.0,28.1937,28.2288,28.1499,28.1499,25424.0
2017-06-21 11:30:00,32.12,32.14,32.1,32.11,12470.0,28.1586,28.1762,28.1411,28.1499,12470.0
2017-06-21 12:00:00,32.1,32.12,32.07,32.08,15389.0,28.1411,28.1586,28.1148,28.1236,15389.0
2017-06-21 12:30:00,32.09,32.11,32.03,32.03,16844.0,28.1323,28.1499,28.0797,28.0797,16844.0
2017-06-21 13:00:00,32.04,32.05,32.01,32.04,16592.0,28.0885,28.0973,28.0622,28.0885,16592.0
2017-06-21 13:30:00,32.04,32.05,31.94,32.02,42638.0,28.0885,28.0973,28.0008,28.071,42638.0
2017-06-21 14:00:00,32.02,32.06,32.01,32.03,22913.0,28.071,28.106,28.0622,28.0797,22913.0
2017-06-21 14:30:00,32.03,32.08,32.02,32.05,21758.0,28.0797,28.1236,28.071,28.0973,21758.0
2017-06-21 15:00:00,32.04,32.13,32.03,32.13,63726.0,28.0885,28.1674,28.0797,28.1674,63726.0
2017-06-21 15:30:00,32.12,32.16,32.1,32.12,127929.0,28.1586,28.1937,28.1411,28.1586,127929.0
2017-06-22 09:30:00,32.12,32.29,32.08,32.21,28862.0,28.1586,28.3077,28.1236,28.2375,28862.0
2017-06-22 10:00:00,32.21,32.21,32.1,32.16,26152.0,28.2375,28.2375,28.1411,28.1937,26152.0
2017-06-22 10:30:00,32.17,32.35,32.17,32.35,39358.0,28.2025,28.3603,28.2025,28.3603,39358.0
2017-06-22 11:00:00,32.35,32.46,32.31,32.44,57982.0,28.3603,28.4567,28.3252,28.4392,57982.0
2017-06-22 11:30:00,32.44,32.5,32.41,32.44,45571.0,28.4392,28.4918,28.4129,28.4392,45571.0
2017-06-22 12:00:00,32.45,32.45,32.41,32.43,26356.0,28.4479,28.4479,28.4129,28.4304,26356.0
2017-06-22 12:30:00,32.43,32.54,32.42,32.52,44803.0,28.4304,28.5268,28.4216,28.5093,44803.0
2017-06-22 13:00:00,32.52,32.57,32.52,32.54,19670.0,28.5093,28.5531,28.5093,28.5268,19670.0
2017-06-22 13:30:00,32.54,32.57,32.49,32.49,32394.0,28.5268,28.5531,28.483,28.483,32394.0
2017-06-22 14:00:00,32.49,32.53,32.49,32.5,26360.0,28.483,28.5181,28.483,28.4918,26360.0
2017-06-22 14:30:00,32.51,32.52,32.43,32.45,56606.0,28.5005,28.5093,28.4304,28.4479,56606.0
2017-06-22 15:00:00,32.46,32.48,32.44,32.44,21375.0,28.4567,28.4742,28.4392,28.4392,21375.0
2017-06-22 15:30:00,32.44,32.45,32.36,32.37,98516.0,28.4392,28.4479,28.369,28.3778,98516.0
2017-06-23 09:30:00,32.34,32.37,32.07,32.16,85774.0,28.3515,28.3778,28.1148,28.1937,85774.0
2017-06-23 10:00:00,32.16,32.21,32.14,32.19,45921.0,28.1937,28.2375,28.1762,28.22,45921.0
2017-06-23 10:30:00,32.19,32.28,32.18,32.22,42457.0,28.22,28.2989,28.2112,28.2463,42457.0
2017-06-23 11:00:00,32.22,32.29,32.21,32.28,30179.0,28.2463,28.3077,28.2375,28.2989,30179.0
2017-06-23 11:30:00,32.29,32.3,32.25,32.26,17845.0,28.3077,28.3164,28.2726,28.2814,17845.0
2017-06-23 12:00:00,32.26,32.34,32.22,32.33,26052.0,28.2814,28.3515,28.2463,28.3427,26052.0
2017-06-23 12:30:00,32.33,32.36,32.33,32.34,14693.0,28.3427,28.369,28.3427,28.3515,14693.0
2017-06-23 13:00:00,32.34,32.35,32.27,32.33,40867.0,28.3515,28.3603,28.2901,28.3427,40867.0
2017-06-23 13:30:00,32.33,32.35,32.32,32.32,12525.0,28.3427,28.3603,28.334,28.334,12525.0
2017-06-23 14:00:00,32.33,32.33,32.25,32.26,18387.0,28.3427,28.3427,28.2726,28.2814,18387.0
2017-06-23 14:30:00,32.26,32.27,32.21,32.21,35287.0,28.2814,28.2901,28.2375,28.2375,35287.0
2017-06-23 15:00:00,32.22,32.22,32.11,32.12,71601.0,28.2463,28.2463,28.1499,28.1586,71601.0
2017-06-23 15:30:00,32.13,32.17,32.09,32.13,251511.0,28.1674,28.2025,28.1323,28.1674,251511.0
2017-06-26 09:30:00,32.18,32.64,32.18,32.54,101341.0,28.2112,28.6145,28.2112,28.5268,101341.0
2017-06-26 10:00:00,32.54,32.57,32.49,32.56,48605.0,28.5268,28.5531,28.483,28.5444,48605.0
2017-06-26 10:30:00,32.57,32.57,32.48,32.56,61611.0,28.5531,28.5531,28.4742,28.5444,61611.0
2017-06-26 11:00:00,32.56,32.71,32.53,32.7,75714.0,28.5444,28.6759,28.5181,28.6671,75714.0
2017-06-26 11:30:00,32.7,32.71,32.55,32.58,75418.0,28.6671,28.6759,28.5356,28.5619,75418.0
2017-06-26 12:00:00,32.59,32.67,32.59,32.6,58870.0,28.5707,28.6408,28.5707,28.5794,58870.0
2017-06-26 12:30:00,32.6,32.7,32.59,32.7,36468.0,28.5794,28.6671,28.5707,28.6671,36468.0
2017-06-26 13:00:00,32.7,32.73,32.61,32.61,39192.0,28.6671,28.6934,28.5882,28.5882,39192.0
2017-06-26 13:30:00,32.61,32.65,32.59,32.65,31492.0,28.5882,28.6233,28.5707,28.6233,31492.0
2017-06-26 14:00:00,32.65,32.69,32.62,32.69,48486.0,28.6233,28.6583,28.597,28.6583,48486.0
2017-06-26 14:30:00,32.69,32.84,32.67,32.84,123482.0,28.6583,28.7898,28.6408,28.7898,123482.0
2017-06-26 15:00:00,32.84,32.87,32.81,32.86,47391.0,28.7898,28.8161,28.7635,28.8074,47391.0
2017-06-26 15:30:00,32.86,32.86,32.8,32.82,179719.0,28.8074,28.8074,28.7548,28.7723,179719.0
2017-06-27 09:30:00,32.87,33.06,32.66,32.69,106000.0,28.8161,28.9827,28.632,28.6583,106000.0
2017-06-27 10:00:00,32.7,32.86,32.64,32.86,70058.0,28.6671,28.8074,28.6145,28.8074,70058.0
2017-06-27 10:30:00,32.86,33.0,32.86,32.97,71276.0,28.8074,28.9301,28.8074,28.9038,71276.0
2017-06-27 11:00:00,32.97,33.0,32.9,32.94,70493.0,28.9038,28.9301,28.8424,28.8775,70493.0
2017-06-27 11:30:00,32.94,32.98,32.91,32.92,37861.0,28.8775,28.9126,28.8512,28.86,37861.0
2017-06-27 12:00:00,32.91,32.93,32.86,32.89,29970.0,28.8512,28.8687,28.8074,28.8337,29970.0
2017-06-27 12:30:00,32.88,32.92,32.88,32.88,35397.0,28.8249,28.86,28.8249,28.8249,35397.0
2017-06-27 13:00:00,32.88,32.92,32.84,32.91,38224.0,28.8249,28.86,28.7898,28.8512,38224.0
2017-06-27 13:30:00,32.91,32.91,32.79,32.84,62851.0,28.8512,28.8512,28.746,28.7898,62851.0
2017-06-27 14:00:00,32.84,32.84,32.75,32.83,63979.0,28.7898,28.7898,28.7109,28.7811,63979.0
2017-06-27 14:30:00,32.83,32.85,32.79,32.8,36528.0,28.7811,28.7986,28.746,28.7548,36528.0
2017-06-27 15:00:00,32.79,32.81,32.71,32.72,48588.0,28.746,28.7635,28.6759,28.6846,48588.0
2017-06-27 15:30:00,32.73,32.75,32.67,32.67,123894.0,28.6934,28.7109,28.6408,28.6408,123894.0
2017-06-28 09:30:00,32.89,32.92,32.68,32.8,90680.0,28.8337,28.86,28.6496,28.7548,90680.0
2017-06-28 10:00:00,32.8,33.03,32.79,32.98,28691.0,28.7548,28.9564,28.746,28.9126,28691.0
2017-06-28 10:30:00,32.98,33.09,32.96,33.08,29130.0,28.9126,29.009,28.895,29.0002,29130.0
2017-06-28 11:00:00,33.08,33.17,33.03,33.17,67912.0,29.0002,29.0791,28.9564,29.0791,67912.0
2017-06-28 11:30:00,33.19,33.28,33.17,33.27,52640.0,29.0967,29.1756,29.0791,29.1668,52640.0
2017-06-28 12:00:00,33.27,33.29,33.15,33.16,37286.0,29.1668,29.1843,29.0616,29.0704,37286.0
2017-06-28 12:30:00,33.16,33.22,33.16,33.21,25848.0,29.0704,29.123,29.0704,29.1142,25848.0
2017-06-28 13:00:00,33.22,33.25,33.21,33.25,38839.0,29.123,29.1493,29.1142,29.1493,38839.0
2017-06-28 13:30:00,33.25,33.26,33.2,33.22,30231.0,29.1493,29.158,29.1054,29.123,30231.0
2017-06-28 14:00:00,33.22,33.24,33.18,33.18,46237.0,29.123,29.1405,29.0879,29.0879,46237.0
2017-06-28 14:30:00,33.18,33.25,33.17,33.25,31075.0,29.0879,29.1493,29.0791,29.1493,31075.0
2017-06-28 15:00:00,33.24,33.29,33.2,33.22,122200.0,29.1405,29.1843,29.1054,29.123,122200.0
2017-06-28 15:30:00,33.22,33.25,33.2,33.2,187004.0,29.123,29.1493,29.1054,29.1054,187004.0
2017-06-29 09:30:00,33.2,33.23,33.1,33.14,64402.0,29.1054,29.1317,29.0178,29.0528,64402.0
2017-06-29 10:00:00,33.15,33.18,33.02,33.12,71742.0,29.0616,29.0879,28.9476,29.0353,71742.0
2017-06-29 10:30:00,33.12,33.32,33.09,33.32,63137.0,29.0353,29.2106,29.009,29.2106,63137.0
2017-06-29 11:00:00,33.32,33.34,33.18,33.2,137677.0,29.2106,29.2282,29.0879,29.1054,137677.0
2017-06-29 11:30:00,33.2,33.21,33.1,33.11,76371.0,29.1054,29.1142,29.0178,29.0265,76371.0
2017-06-29 12:00:00,33.1,33.22,33.07,33.22,80899.0,29.0178,29.123,28.9915,29.123,80899.0
2017-06-29 12:30:00,33.22,33.22,33.09,33.11,178002.0,29.123,29.123,29.009,29.0265,178002.0
2017-06-29 13:00:00,33.1,33.11,32.93,32.94,102106.0,29.0178,29.0265,28.8687,28.8775,102106.0
2017-06-29 13:30:00,32.94,33.04,32.91,33.02,160766.0,28.8775,28.9652,28.8512,28.9476,160766.0
2017-06-29 14:00:00,33.02,33.06,32.91,33.04,60610.0,28.9476,28.9827,28.8512,28.9652,60610.0
2017-06-29 14:30:00,33.04,33.12,33.03,33.1,57542.0,28.9652,29.0353,28.9564,29.0178,57542.0
2017-06-29 15:00:00,33.1,33.24,33.09,33.2,106898.0,29.0178,29.1405,29.009,29.1054,106898.0
2017-06-29 15:30:00,33.2,33.25,33.19,33.21,264755.0,29.1054,29.1493,29.0967,29.1142,264755.0
2017-06-30 09:30:00,33.29,33.43,33.21,33.23,46450.0,29.1843,29.3071,29.1142,29.1317,46450.0
2017-06-30 10:00:00,33.23,33.28,33.09,33.27,45656.0,29.1317,29.1756,29.009,29.1668,45656.0
2017-06-30 10:30:00,33.27,33.31,33.19,33.21,29984.0,29.1668,29.2019,29.0967,29.1142,29984.0
2017-06-30 11:00:00,33.21,33.31,33.21,33.29,42768.0,29.1142,29.2019,29.1142,29.1843,42768.0
2017-06-30 11:30:00,33.28,33.45,33.27,33.45,76589.0,29.1756,29.3246,29.1668,29.3246,76589.0
2017-06-30 12:00:00,33.45,33.52,33.42,33.5,76172.0,29.3246,29.386,29.2983,29.3684,76172.0
2017-06-30 12:30:00,33.5,33.5,33.3,33.33,48623.0,29.3684,29.3684,29.1931,29.2194,48623.0
2017-06-30 13:00:00,33.33,33.37,33.32,33.36,28928.0,29.2194,29.2545,29.2106,29.2457,28928.0
2017-06-30 13:30:00,33.36,33.42,33.35,33.38,39228.0,29.2457,29.2983,29.2369,29.2632,39228.0
2017-06-30 14:00:00,33.38,33.49,33.35,33.49,52527.0,29.2632,29.3597,29.2369,29.3597,52527.0
2017-06-30 14:30:00,33.49,33.52,33.4,33.41,56353.0,29.3597,29.386,29.2808,29.2895,56353.0
2017-06-30 15:00:00,33.41,33.42,33.37,33.41,64865.0,29.2895,29.2983,29.2545,29.2895,64865.0
2017-06-30 15:30:00,33.42,33.56,33.4,33.44,452940.0,29.2983,29.421,29.2808,29.3158,452940.0
2017-07-03 09:30:00,33.62,33.66,33.38,33.61,78686.0,29.4736,29.5087,29.2632,29.4649,78686.0
2017-07-03 10:00:00,33.62,33.65,33.49,33.51,56551.0,29.4736,29.4999,29.3597,29.3772,56551.0
2017-07-03 10:30:00,33.52,33.54,33.34,33.34,31378.0,29.386,29.4035,29.2282,29.2282,31378.0
2017-07-03 11:00:00,33.34,33.38,33.31,33.36,51399.0,29.2282,29.2632,29.2019,29.2457,51399.0
2017-07-03 11:30:00,33.35,33.39,33.26,33.26,50373.0,29.2369,29.272,29.158,29.158,50373.0
2017-07-03 12:00:00,33.26,33.28,33.19,33.24,61043.0,29.158,29.1756,29.0967,29.1405,61043.0
2017-07-03 12:30:00,33.24,33.26,33.18,33.19,124370.0,29.1405,29.158,29.0879,29.0967,124370.0
2017-07-05 09:30:00,33.19,33.21,33.03,33.07,46516.0,29.0967,29.1142,28.9564,28.9915,46516.0
2017-07-05 10:00:00,33.08,33.22,33.02,33.22,110693.0,29.0002,29.123,28.9476,29.123,110693.0
2017-07-05 10:30:00,33.22,33.33,33.21,33.28,38091.0,29.123,29.2194,29.1142,29.1756,38091.0
2017-07-05 11:00:00,33.28,33.38,33.27,33.34,74597.0,29.1756,29.2632,29.1668,29.2282,74597.0
2017-07-05 11:30:00,33.34,33.54,33.28,33.54,131414.0,29.2282,29.4035,29.1756,29.4035,131414.0
2017-07-05 12:00:00,33.53,33.54,33.37,33.39,77456.0,29.3947,29.4035,29.2545,29.272,77456.0
2017-07-05 12:30:00,33.39,33.46,33.38,33.44,39299.0,29.272,29.3334,29.2632,29.3158,39299.0
2017-07-05 13:00:00,33.43,33.46,33.41,33.41,44830.0,29.3071,29.3334,29.2895,29.2895,44830.0
2017-07-05 13:30:00,33.4,33.45,33.4,33.42,35866.0,29.2808,29.3246,29.2808,29.2983,35866.0
2017-07-05 14:00:00,33.41,33.42,33.34,33.38,62757.0,29.2895,29.2983,29.2282,29.2632,62757.0
2017-07-05 14:30:00,33.38,33.38,33.24,33.25,63526.0,29.2632,29.2632,29.1405,29.1493,63526.0
2017-07-05 15:00:00,33.25,33.32,33.19,33.3,51889.0,29.1493,29.2106,29.0967,29.1931,51889.0
2017-07-05 15:30:00,33.3,33.37,33.3,33.34,145664.0,29.1931,29.2545,29.1931,29.2282,145664.0
2017-07-06 09:30:00,33.2,33.27,33.04,33.23,58487.0,29.1054,29.1668,28.9652,29.1317,58487.0
2017-07-06 10:00:00,33.23,33.3,33.22,33.25,59706.0,29.1317,29.1931,29.123,29.1493,59706.0
2017-07-06 10:30:00,33.25,33.31,33.24,33.29,32108.0,29.1493,29.2019,29.1405,29.1843,32108.0
2017-07-06 11:00:00,33.29,33.35,33.26,33.34,69261.0,29.1843,29.2369,29.158,29.2282,69261.0
2017-07-06 11:30:00,33.34,33.34,33.25,33.32,39854.0,29.2282,29.2282,29.1493,29.2106,39854.0
2017-07-06 12:00:00,33.33,33.38,33.27,33.27,83543.0,29.2194,29.2632,29.1668,29.1668,83543.0
2017-07-06 12:30:00,33.27,33.28,33.21,33.21,57211.0,29.1668,29.1756,29.1142,29.1142,57211.0
2017-07-06 13:00:00,33.2,33.23,33.17,33.19,23386.0,29.1054,29.1317,29.0791,29.0967,23386.0
2017-07-06 13:30:00,33.19,33.19,33.09,33.13,33502.0,29.0967,29.0967,29.009,29.0441,33502.0
2017-07-06 14:00:00,33.14,33.18,33.05,33.06,61896.0,29.0528,29.0879,28.9739,28.9827,61896.0
2017-07-06 14:30:00,33.05,33.06,32.97,33.02,39223.0,28.9739,28.9827,28.9038,28.9476,39223.0
2017-07-06 15:00:00,33.02,33.02,32.93,32.94,87229.0,28.9476,28.9476,28.8687,28.8775,87229.0
2017-07-06 15:30:00,32.93,33.0,32.9,32.98,168021.0,28.8687,28.9301,28.8424,28.9126,168021.0
2017-07-07 09:30:00,33.03,33.26,33.0,33.26,28912.0,28.9564,29.158,28.9301,29.158,28912.0
2017-07-07 10:00:00,33.25,33.31,33.19,33.29,32503.0,29.1493,29.2019,29.0967,29.1843,32503.0
2017-07-07 10:30:00,33.3,33.37,33.29,33.33,41344.0,29.1931,29.2545,29.1843,29.2194,41344.0
2017-07-07 11:00:00,33.32,33.32,33.25,33.32,27547.0,29.2106,29.2106,29.1493,29.2106,27547.0
2017-07-07 11:30:00,33.32,33.42,33.31,33.37,30511.0,29.2106,29.2983,29.2019,29.2545,30511.0
2017-07-07 12:00:00,33.37,33.48,33.37,33.48,26103.0,29.2545,29.3509,29.2545,29.3509,26103.0
2017-07-07 12:30:00,33.48,33.52,33.47,33.52,25995.0,29.3509,29.386,29.3421,29.386,25995.0
2017-07-07 13:00:00,33.52,33.55,33.51,33.55,29197.0,29.386,29.4123,29.3772,29.4123,29197.0
2017-07-07 13:30:00,33.55,33.57,33.51,33.54,41264.0,29.4123,29.4298,29.3772,29.4035,41264.0
2017-07-07 14:00:00,33.54,33.55,33.48,33.5,25742.0,29.4035,29.4123,29.3509,29.3684,25742.0
2017-07-07 14:30:00,33.49,33.5,33.45,33.49,31425.0,29.3597,29.3684,29.3246,29.3597,31425.0
2017-07-07 15:00:00,33.48,33.51,33.48,33.5,26132.0,29.3509,29.3772,29.3509,29.3684,26132.0
2017-07-07 15:30:00,33.51,33.51,33.44,33.45,156265.0,29.3772,29.3772,29.3158,29.3246,156265.0
2017-07-10 09:30:00,33.31,33.45,33.18,33.18,51576.0,29.2019,29.3246,29.0879,29.0879,51576.0
2017-07-10 10:00:00,33.18,33.28,33.16,33.27,37786.0,29.0879,29.1756,29.0704,29.1668,37786.0
2017-07-10 10:30:00,33.27,33.28,33.13,33.15,30728.0,29.1668,29.1756,29.0441,29.0616,30728.0
2017-07-10 11:00:00,33.14,33.21,33.13,33.15,29903.0,29.0528,29.1142,29.0441,29.0616,29903.0
2017-07-10 11:30:00,33.14,33.16,33.12,33.13,36573.0,29.0528,29.0704,29.0353,29.0441,36573.0
2017-07-10 12:00:00,33.14,33.2,33.14,33.2,28674.0,29.0528,29.1054,29.0528,29.1054,28674.0
2017-07-10 12:30:00,33.19,33.2,33.17,33.2,40211.0,29.0967,29.1054,29.0791,29.1054,40211.0
2017-07-10 13:00:00,33.2,33.24,33.19,33.23,47934.0,29.1054,29.1405,29.0967,29.1317,47934.0
2017-07-10 13:30:00,33.23,33.25,33.22,33.25,21906.0,29.1317,29.1493,29.123,29.1493,21906.0
2017-07-10 14:00:00,33.25,33.3,33.24,33.29,29785.0,29.1493,29.1931,29.1405,29.1843,29785.0
2017-07-10 14:30:00,33.29,33.29,33.24,33.26,41413.0,29.1843,29.1843,29.1405,29.158,41413.0
2017-07-10 15:00:00,33.25,33.28,33.25,33.28,51611.0,29.1493,29.1756,29.1493,29.1756,51611.0
2017-07-10 15:30:00,33.28,33.31,33.2,33.25,216124.0,29.1756,29.2019,29.1054,29.1493,216124.0
2017-07-11 09:30:00,33.4,33.48,33.27,33.45,61969.0,29.2808,29.3509,29.1668,29.3246,61969.0
2017-07-11 10:00:00,33.47,33.58,33.47,33.51,55377.0,29.3421,29.4386,29.3421,29.3772,55377.0
2017-07-11 10:30:00,33.5,33.58,33.49,33.58,46162.0,29.3684,29.4386,29.3597,29.4386,46162.0
2017-07-11 11:00:00,33.58,33.58,33.33,33.37,73973.0,29.4386,29.4386,29.2194,29.2545,73973.0
2017-07-11 11:30:00,33.37,33.53,33.37,33.48,34107.0,29.2545,29.3947,29.2545,29.3509,34107.0
2017-07-11 12:00:00,33.46,33.5,33.44,33.47,27562.0,29.3334,29.3684,29.3158,29.3421,27562.0
2017-07-11 12:30:00,33.46,33.49,33.43,33.46,351352.0,29.3334,29.3597,29.3071,29.3334,351352.0
2017-07-11 13:00:00,33.47,33.5,33.45,33.46,98485.0,29.3421,29.3684,29.3246,29.3334,98485.0
2017-07-11 13:30:00,33.46,33.51,33.45,33.49,114591.0,29.3334,29.3772,29.3246,29.3597,114591.0
2017-07-11 14:00:00,33.49,33.63,33.48,33.62,30850.0,29.3597,29.4824,29.3509,29.4736,30850.0
2017-07-11 14:30:00,33.63,33.63,33.55,33.55,27560.0,29.4824,29.4824,29.4123,29.4123,27560.0
2017-07-11 15:00:00,33.55,33.63,33.54,33.61,37964.0,29.4123,29.4824,29.4035,29.4649,37964.0
2017-07-11 15:30:00,33.61,33.62,33.52,33.54,160359.0,29.4649,29.4736,29.386,29.4035,160359.0
2017-07-12 09:30:00,33.73,33.99,33.68,33.9,73146.0,29.5701,29.798,29.5262,29.7191,73146.0
2017-07-12 10:00:00,33.91,34.06,33.91,34.02,75232.0,29.7279,29.8594,29.7279,29.8243,75232.0
2017-07-12 10:30:00,34.02,34.09,34.0,34.04,98152.0,29.8243,29.8857,29.8068,29.8418,98152.0
2017-07-12 11:00:00,34.04,34.16,33.99,34.15,68023.0,29.8418,29.947,29.798,29.9383,68023.0
2017-07-12 11:30:00,34.14,34.14,34.0,34.05,51713.0,29.9295,29.9295,29.8068,29.8506,51713.0
2017-07-12 12:00:00,34.04,34.13,34.04,34.09,34371.0,29.8418,29.9207,29.8418,29.8857,34371.0
2017-07-12 12:30:00,34.08,34.18,34.08,34.14,96137.0,29.8769,29.9646,29.8769,29.9295,96137.0
2017-07-12 13:00:00,34.14,34.14,34.08,34.09,42907.0,29.9295,29.9295,29.8769,29.8857,42907.0
2017-07-12 13:30:00,34.09,34.24,34.09,34.16,78684.0,29.8857,30.0172,29.8857,29.947,78684.0
2017-07-12 14:00:00,34.17,34.22,34.15,34.19,61742.0,29.9558,29.9996,29.9383,29.9733,61742.0
2017-07-12 14:30:00,34.18,34.25,34.18,34.24,70497.0,29.9646,30.0259,29.9646,30.0172,70497.0
2017-07-12 15:00:00,34.24,34.31,34.23,34.3,65622.0,30.0172,30.0785,30.0084,30.0698,65622.0
2017-07-12 15:30:00,34.31,34.32,34.23,34.25,264227.0,30.0785,30.0873,30.0084,30.0259,264227.0
2017-07-13 09:30:00,34.26,34.26,33.98,34.06,112054.0,30.0347,30.0347,29.7892,29.8594,112054.0
2017-07-13 10:00:00,34.06,34.07,33.99,33.99,41332.0,29.8594,29.8681,29.798,29.798,41332.0
2017-07-13 10:30:00,33.99,34.0,33.89,33.98,39120.0,29.798,29.8068,29.7103,29.7892,39120.0
2017-07-13 11:00:00,33.97,34.09,33.97,34.05,48530.0,29.7805,29.8857,29.7805,29.8506,48530.0
2017-07-13 11:30:00,34.05,34.08,34.02,34.05,34214.0,29.8506,29.8769,29.8243,29.8506,34214.0
2017-07-13 12:00:00,34.05,34.1,34.04,34.1,30133.0,29.8506,29.8944,29.8418,29.8944,30133.0
2017-07-13 12:30:00,34.1,34.1,34.04,34.08,22807.0,29.8944,29.8944,29.8418,29.8769,22807.0
2017-07-13 13:00:00,34.08,34.08,34.03,34.05,15545.0,29.8769,29.8769,29.8331,29.8506,15545.0
2017-07-13 13:30:00,34.05,34.07,34.03,34.07,26764.0,29.8506,29.8681,29.8331,29.8681,26764.0
2017-07-13 14:00:00,34.07,34.15,34.06,34.15,48505.0,29.8681,29.9383,29.8594,29.9383,48505.0
2017-07-13 14:30:00,34.15,34.24,34.14,34.23,58016.0,29.9383,30.0172,29.9295,30.0084,58016.0
2017-07-13 15:00:00,34.23,34.26,34.22,34.25,80631.0,30.0084,30.0347,29.9996,30.0259,80631.0
2017-07-13 15:30:00,34.24,34.28,34.23,34.26,143589.0,30.0172,30.0522,30.0084,30.0347,143589.0
2017-07-14 09:30:00,34.25,34.38,34.23,34.23,26272.0,30.0259,30.1399,30.0084,30.0084,26272.0
2017-07-14 10:00:00,34.23,34.3,34.21,34.22,31198.0,30.0084,30.0698,29.9909,29.9996,31198.0
2017-07-14 10:30:00,34.23,34.24,34.15,34.17,23097.0,30.0084,30.0172,29.9383,29.9558,23097.0
2017-07-14 11:00:00,34.16,34.23,34.16,34.2,20916.0,29.947,30.0084,29.947,29.9821,20916.0
2017-07-14 11:30:00,34.2,34.26,34.19,34.22,29778.0,29.9821,30.0347,29.9733,29.9996,29778.0
2017-07-14 12:00:00,34.23,34.23,34.2,34.2,20845.0,30.0084,30.0084,29.9821,29.9821,20845.0
2017-07-14 12:30:00,34.21,34.26,34.19,34.2,28548.0,29.9909,30.0347,29.9733,29.9821,28548.0
2017-07-14 13:00:00,34.2,34.2,34.11,34.12,41256.0,29.9821,29.9821,29.9032,29.912,41256.0
2017-07-14 13:30:00,34.12,34.14,34.08,34.09,27147.0,29.912,29.9295,29.8769,29.8857,27147.0
2017-07-14 14:00:00,34.1,34.24,34.08,34.21,43173.0,29.8944,30.0172,29.8769,29.9909,43173.0
2017-07-14 14:30:00,34.21,34.27,34.21,34.26,24945.0,29.9909,30.0435,29.9909,30.0347,24945.0
2017-07-14 15:00:00,34.26,34.28,34.23,34.27,31393.0,30.0347,30.0522,30.0084,30.0435,31393.0
2017-07-14 15:30:00,34.27,34.28,34.22,34.24,192681.0,30.0435,30.0522,29.9996,30.0172,192681.0
2017-07-17 09:30:00,34.14,34.22,34.07,34.14,37996.0,29.9295,29.9996,29.8681,29.9295,37996.0
2017-07-17 10:00:00,34.13,34.22,34.1,34.2,26488.0,29.9207,29.9996,29.8944,29.9821,26488.0
2017-07-17 10:30:00,34.2,34.25,34.12,34.16,35058.0,29.9821,30.0259,29.912,29.947,35058.0
2017-07-17 11:00:00,34.17,34.22,34.17,34.19,21109.0,29.9558,29.9996,29.9558,29.9733,21109.0
2017-07-17 11:30:00,34.19,34.19,34.09,34.12,31735.0,29.9733,29.9733,29.8857,29.912,31735.0
2017-07-17 12:00:00,34.13,34.14,34.09,34.11,38871.0,29.9207,29.9295,29.8857,29.9032,38871.0
2017-07-17 12:30:00,34.1,34.11,34.08,34.08,21878.0,29.8944,29.9032,29.8769,29.8769,21878.0
2017-07-17 13:00:00,34.08,34.24,34.07,34.19,130510.0,29.8769,30.0172,29.8681,29.9733,130510.0
2017-07-17 13:30:00,34.19,34.2,34.1,34.12,20736.0,29.9733,29.9821,29.8944,29.912,20736.0
2017-07-17 14:00:00,34.11,34.14,34.08,34.1,297312.0,29.9032,29.9295,29.8769,29.8944,297312.0
2017-07-17 14:30:00,34.1,34.12,34.03,34.05,38488.0,29.8944,29.912,29.8331,29.8506,38488.0
2017-07-17 15:00:00,34.05,34.06,34.0,34.02,56736.0,29.8506,29.8594,29.8068,29.8243,56736.0
2017-07-17 15:30:00,34.03,34.1,34.03,34.06,77271.0,29.8331,29.8944,29.8331,29.8594,77271.0
2017-07-18 09:30:00,34.07,34.08,33.95,34.06,45713.0,29.8681,29.8769,29.7629,29.8594,45713.0
2017-07-18 10:00:00,34.06,34.09,34.0,34.06,34397.0,29.8594,29.8857,29.8068,29.8594,34397.0
2017-07-18 10:30:00,34.05,34.06,33.95,34.02,34273.0,29.8506,29.8594,29.7629,29.8243,34273.0
2017-07-18 11:00:00,34.03,34.04,33.98,34.03,38200.0,29.8331,29.8418,29.7892,29.8331,38200.0
2017-07-18 11:30:00,34.03,34.29,34.01,34.22,497158.0,29.8331,30.061,29.8155,29.9996,497158.0
2017-07-18 12:00:00,34.2,34.26,34.15,34.17,23250.0,29.9821,30.0347,29.9383,29.9558,23250.0
2017-07-18 12:30:00,34.17,34.18,34.14,34.16,15031.0,29.9558,29.9646,29.9295,29.947,15031.0
2017-07-18 13:00:00,34.15,34.17,34.12,34.13,16879.0,29.9383,29.9558,29.912,29.9207,16879.0
2017-07-18 13:30:00,34.13,34.17,34.12,34.14,13072.0,29.9207,29.9558,29.912,29.9295,13072.0
2017-07-18 14:00:00,34.14,34.19,34.12,34.12,351174.0,29.9295,29.9733,29.912,29.912,351174.0
2017-07-18 14:30:00,34.13,34.26,34.13,34.2,87045.0,29.9207,30.0347,29.9207,29.9821,87045.0
2017-07-18 15:00:00,34.2,34.26,34.19,34.25,141433.0,29.9821,30.0347,29.9733,30.0259,141433.0
2017-07-18 15:30:00,34.24,34.24,34.11,34.12,218437.0,30.0172,30.0172,29.9032,29.912,218437.0
2017-07-19 09:30:00,34.16,34.25,34.02,34.09,39459.0,29.947,30.0259,29.8243,29.8857,39459.0
2017-07-19 10:00:00,34.1,34.15,34.05,34.05,35896.0,29.8944,29.9383,29.8506,29.8506,35896.0
2017-07-19 10:30:00,34.06,34.15,34.04,34.14,35807.0,29.8594,29.9383,29.8418,29.9295,35807.0
2017-07-19 11:00:00,34.14,34.21,34.12,34.17,48289.0,29.9295,29.9909,29.912,29.9558,48289.0
2017-07-19 11:30:00,34.17,34.21,34.15,34.19,40413.0,29.9558,29.9909,29.9383,29.9733,40413.0
2017-07-19 12:00:00,34.18,34.19,34.11,34.12,101820.0,29.9646,29.9733,29.9032,29.912,101820.0
2017-07-19 12:30:00,34.12,34.13,34.1,34.12,11160.0,29.912,29.9207,29.8944,29.912,11160.0
2017-07-19 13:00:00,34.12,34.17,34.1,34.15,72069.0,29.912,29.9558,29.8944,29.9383,72069.0
2017-07-19 13:30:00,34.15,34.15,34.11,34.12,13500.0,29.9383,29.9383,29.9032,29.912,13500.0
2017-07-19 14:00:00,34.12,34.16,34.11,34.13,23522.0,29.912,29.947,29.9032,29.9207,23522.0
2017-07-19 14:30:00,34.13,34.14,34.11,34.13,38867.0,29.9207,29.9295,29.9032,29.9207,38867.0
2017-07-19 15:00:00,34.12,34.16,34.1,34.14,95446.0,29.912,29.947,29.8944,29.9295,95446.0
2017-07-19 15:30:00,34.14,34.19,34.12,34.18,184777.0,29.9295,29.9733,29.912,29.9646,184777.0
2017-07-20 09:30:00,34.19,34.29,34.16,34.27,21430.0,29.9733,30.061,29.947,30.0435,21430.0
2017-07-20 10:00:00,34.26,34.26,34.13,34.14,25147.0,30.0347,30.0347,29.9207,29.9295,25147.0
2017-07-20 10:30:00,34.13,34.21,34.07,34.2,24293.0,29.9207,29.9909,29.8681,29.9821,24293.0
2017-07-20 11:00:00,34.19,34.19,34.1,34.13,29137.0,29.9733,29.9733,29.8944,29.9207,29137.0
2017-07-20 11:30:00,34.14,34.15,34.1,34.12,12389.0,29.9295,29.9383,29.8944,29.912,12389.0
2017-07-20 12:00:00,34.11,34.19,34.08,34.16,18346.0,29.9032,29.9733,29.8769,29.947,18346.0
2017-07-20 12:30:00,34.15,34.17,34.13,34.16,22946.0,29.9383,29.9558,29.9207,29.947,22946.0
2017-07-20 13:00:00,34.17,34.19,34.14,34.16,19511.0,29.9558,29.9733,29.9295,29.947,19511.0
2017-07-20 13:30:00,34.16,34.16,34.11,34.14,20993.0,29.947,29.947,29.9032,29.9295,20993.0
2017-07-20 14:00:00,34.13,34.14,34.09,34.1,34349.0,29.9207,29.9295,29.8857,29.8944,34349.0
2017-07-20 14:30:00,34.1,34.14,34.09,34.14,24843.0,29.8944,29.9295,29.8857,29.9295,24843.0
2017-07-20 15:00:00,34.14,34.17,34.11,34.12,42602.0,29.9295,29.9558,29.9032,29.912,42602.0
2017-07-20 15:30:00,34.11,34.17,34.03,34.08,379003.0,29.9032,29.9558,29.8331,29.8769,379003.0
2017-07-21 09:30:00,34.02,34.13,33.91,34.01,44155.0,29.8243,29.9207,29.7279,29.8155,44155.0
2017-07-21 10:00:00,33.99,34.04,33.92,34.01,25966.0,29.798,29.8418,29.7366,29.8155,25966.0
2017-07-21 10:30:00,34.01,34.03,33.99,34.0,23764.0,29.8155,29.8331,29.798,29.8068,23764.0
2017-07-21 11:00:00,34.02,34.08,34.01,34.06,13705.0,29.8243,29.8769,29.8155,29.8594,13705.0
2017-07-21 11:30:00,34.05,34.09,34.04,34.08,9079.0,29.8506,29.8857,29.8418,29.8769,9079.0
2017-07-21 12:00:00,34.09,34.11,34.02,34.04,14815.0,29.8857,29.9032,29.8243,29.8418,14815.0
2017-07-21 12:30:00,34.04,34.04,33.98,33.98,17977.0,29.8418,29.8418,29.7892,29.7892,17977.0
2017-07-21 13:00:00,33.98,34.06,33.98,33.99,14860.0,29.7892,29.8594,29.7892,29.798,14860.0
2017-07-21 13:30:00,34.0,34.05,33.99,34.05,23338.0,29.8068,29.8506,29.798,29.8506,23338.0
2017-07-21 14:00:00,34.05,34.06,34.02,34.02,17367.0,29.8506,29.8594,29.8243,29.8243,17367.0
2017-07-21 14:30:00,34.02,34.07,34.02,34.07,22617.0,29.8243,29.8681,29.8243,29.8681,22617.0
2017-07-21 15:00:00,34.07,34.07,34.04,34.05,28878.0,29.8681,29.8681,29.8418,29.8506,28878.0
2017-07-21 15:30:00,34.06,34.1,34.05,34.09,107715.0,29.8594,29.8944,29.8506,29.8857,107715.0
2017-07-24 09:30:00,34.11,34.26,34.07,34.12,29077.0,29.9032,30.0347,29.8681,29.912,29077.0
2017-07-24 10:00:00,34.12,34.15,34.1,34.14,13405.0,29.912,29.9383,29.8944,29.9295,13405.0
2017-07-24 10:30:00,34.14,34.15,34.1,34.14,19080.0,29.9295,29.9383,29.8944,29.9295,19080.0
2017-07-24 11:00:00,34.14,34.24,34.14,34.22,79579.0,29.9295,30.0172,29.9295,29.9996,79579.0
2017-07-24 11:30:00,34.21,34.31,34.17,34.2,214024.0,29.9909,30.0785,29.9558,29.9821,214024.0
2017-07-24 12:00:00,34.2,34.31,34.17,34.26,81088.0,29.9821,30.0785,29.9558,30.0347,81088.0
2017-07-24 12:30:00,34.26,34.26,34.17,34.2,41693.0,30.0347,30.0347,29.9558,29.9821,41693.0
2017-07-24 13:00:00,34.19,34.22,34.18,34.22,47182.0,29.9733,29.9996,29.9646,29.9996,47182.0
2017-07-24 13:30:00,34.22,34.26,34.2,34.26,31137.0,29.9996,30.0347,29.9821,30.0347,31137.0
2017-07-24 14:00:00,34.26,34.26,34.24,34.26,17653.0,30.0347,30.0347,30.0172,30.0347,17653.0
2017-07-24 14:30:00,34.25,34.27,34.21,34.23,21487.0,30.0259,30.0435,29.9909,30.0084,21487.0
2017-07-24 15:00:00,34.23,34.23,34.2,34.22,34327.0,30.0084,30.0084,29.9821,29.9996,34327.0
2017-07-24 15:30:00,34.21,34.22,34.16,34.17,227740.0,29.9909,29.9996,29.947,29.9558,227740.0
2017-07-25 09:30:00,34.25,34.4,34.05,34.19,45400.0,30.0259,30.1574,29.8506,29.9733,45400.0
2017-07-25 10:00:00,34.19,34.23,34.15,34.23,59829.0,29.9733,30.0084,29.9383,30.0084,59829.0
2017-07-25 10:30:00,34.24,34.25,34.13,34.14,40095.0,30.0172,30.0259,29.9207,29.9295,40095.0
2017-07-25 11:00:00,34.15,34.22,34.14,34.2,59022.0,29.9383,29.9996,29.9295,29.9821,59022.0
2017-07-25 11:30:00,34.2,34.3,34.2,34.26,61384.0,29.9821,30.0698,29.9821,30.0347,61384.0
2017-07-25 12:00:00,34.25,34.26,34.15,34.16,29980.0,30.0259,30.0347,29.9383,29.947,29980.0
2017-07-25 12:30:00,34.16,34.25,34.15,34.25,74137.0,29.947,30.0259,29.9383,30.0259,74137.0
2017-07-25 13:00:00,34.24,34.26,34.2,34.22,47949.0,30.0172,30.0347,29.9821,29.9996,47949.0
2017-07-25 13:30:00,34.22,34.25,34.19,34.2,42307.0,29.9996,30.0259,29.9733,29.9821,42307.0
2017-07-25 14:00:00,34.2,34.25,34.19,34.22,47263.0,29.9821,30.0259,29.9733,29.9996,47263.0
2017-07-25 14:30:00,34.22,34.22,34.18,34.21,67832.0,29.9996,29.9996,29.9646,29.9909,67832.0
2017-07-25 15:00:00,34.2,34.22,34.15,34.21,72071.0,29.9821,29.9996,29.9383,29.9909,72071.0
2017-07-25 15:30:00,34.2,34.26,34.18,34.26,412360.0,29.9821,30.0347,29.9646,30.0347,412360.0
2017-07-26 09:30:00,34.26,34.29,34.0,34.13,47359.0,30.0347,30.061,29.8068,29.9207,47359.0
2017-07-26 10:00:00,34.15,34.23,34.12,34.18,49955.0,29.9383,30.0084,29.912,29.9646,49955.0
2017-07-26 10:30:00,34.18,34.21,34.12,34.18,49387.0,29.9646,29.9909,29.912,29.9646,49387.0
2017-07-26 11:00:00,34.18,34.21,34.07,34.08,65457.0,29.9646,29.9909,29.8681,29.8769,65457.0
2017-07-26 11:30:00,34.08,34.09,34.0,34.0,53870.0,29.8769,29.8857,29.8068,29.8068,53870.0
2017-07-26 12:00:00,34.0,34.07,33.97,34.0,108527.0,29.8068,29.8681,29.7805,29.8068,108527.0
2017-07-26 12:30:00,34.0,34.01,33.93,33.97,35141.0,29.8068,29.8155,29.7454,29.7805,35141.0
2017-07-26 13:00:00,33.97,34.0,33.96,33.99,23878.0,29.7805,29.8068,29.7717,29.798,23878.0
2017-07-26 13:30:00,34.0,34.0,33.91,33.91,42904.0,29.8068,29.8068,29.7279,29.7279,42904.0
2017-07-26 14:00:00,33.91,33.93,33.77,33.78,82075.0,29.7279,29.7454,29.6051,29.6139,82075.0
2017-07-26 14:30:00,33.79,33.81,33.73,33.73,135080.0,29.6227,29.6402,29.5701,29.5701,135080.0
2017-07-26 15:00:00,33.73,33.77,33.7,33.76,112604.0,29.5701,29.6051,29.5438,29.5964,112604.0
2017-07-26 15:30:00,33.76,33.76,33.56,33.69,390231.0,29.5964,29.5964,29.421,29.535,390231.0
2017-07-27 09:30:00,35.08,35.5,34.57,35.22,451734.0,30.7536,31.1218,30.3065,30.8763,451734.0
2017-07-27 10:00:00,35.22,35.22,34.86,35.1,641979.0,30.8763,30.8763,30.5607,30.7711,641979.0
2017-07-27 10:30:00,35.1,35.36,35.0,35.1,388108.0,30.7711,30.999,30.6834,30.7711,388108.0
2017-07-27 11:00:00,35.09,35.49,35.02,35.27,163166.0,30.7623,31.113,30.701,30.9201,163166.0
2017-07-27 11:30:00,35.26,35.48,35.24,35.35,86850.0,30.9114,31.1042,30.8938,30.9903,86850.0
2017-07-27 12:00:00,35.35,35.35,35.23,35.34,109683.0,30.9903,30.9903,30.8851,30.9815,109683.0
2017-07-27 12:30:00,35.33,35.33,35.24,35.24,66285.0,30.9727,30.9727,30.8938,30.8938,66285.0
2017-07-27 13:00:00,35.23,35.24,34.9,34.93,120061.0,30.8851,30.8938,30.5958,30.6221,120061.0
2017-07-27 13:30:00,34.93,35.08,34.92,34.97,106108.0,30.6221,30.7536,30.6133,30.6571,106108.0
2017-07-27 14:00:00,34.96,35.18,34.95,35.15,59174.0,30.6484,30.8412,30.6396,30.8149,59174.0
2017-07-27 14:30:00,35.15,35.15,34.99,35.02,72501.0,30.8149,30.8149,30.6747,30.701,72501.0
2017-07-27 15:00:00,35.01,35.12,35.01,35.09,92783.0,30.6922,30.7886,30.6922,30.7623,92783.0
2017-07-27 15:30:00,35.09,35.19,34.99,35.13,404778.0,30.7623,30.85,30.6747,30.7974,404778.0
2017-07-28 09:30:00,35.14,35.2,34.78,34.78,75781.0,30.8062,30.8588,30.4906,30.4906,75781.0
2017-07-28 10:00:00,34.79,34.92,34.78,34.91,51588.0,30.4993,30.6133,30.4906,30.6045,51588.0
2017-07-28 10:30:00,34.91,34.91,34.78,34.82,50229.0,30.6045,30.6045,30.4906,30.5256,50229.0
2017-07-28 11:00:00,34.82,34.82,34.71,34.74,56606.0,30.5256,30.5256,30.4292,30.4555,56606.0
2017-07-28 11:30:00,34.74,34.79,34.69,34.78,43080.0,30.4555,30.4993,30.4117,30.4906,43080.0
2017-07-28 12:00:00,34.77,34.78,34.69,34.7,40171.0,30.4818,30.4906,30.4117,30.4204,40171.0
2017-07-28 12:30:00,34.7,34.73,34.64,34.73,37897.0,30.4204,30.4467,30.3678,30.4467,37897.0
2017-07-28 13:00:00,34.72,34.72,34.66,34.66,34144.0,30.438,30.438,30.3854,30.3854,34144.0
2017-07-28 13:30:00,34.66,34.75,34.66,34.72,49816.0,30.3854,30.4643,30.3854,30.438,49816.0
2017-07-28 14:00:00,34.73,34.76,34.71,34.76,49125.0,30.4467,30.473,30.4292,30.473,49125.0
2017-07-28 14:30:00,34.76,34.88,34.76,34.88,55549.0,30.473,30.5782,30.473,30.5782,55549.0
2017-07-28 15:00:00,34.88,34.92,34.87,34.92,132866.0,30.5782,30.6133,30.5695,30.6133,132866.0
2017-07-28 15:30:00,34.91,34.99,34.89,34.9,378432.0,30.6045,30.6747,30.587,30.5958,378432.0
2017-07-31 09:30:00,34.98,35.07,34.84,34.87,37908.0,30.6659,30.7448,30.5432,30.5695,37908.0
2017-07-31 10:00:00,34.87,34.91,34.85,34.9,33659.0,30.5695,30.6045,30.5519,30.5958,33659.0
2017-07-31 10:30:00,34.91,34.91,34.81,34.86,24452.0,30.6045,30.6045,30.5169,30.5607,24452.0
2017-07-31 11:00:00,34.86,34.88,34.82,34.83,28048.0,30.5607,30.5782,30.5256,30.5344,28048.0
2017-07-31 11:30:00,34.82,34.84,34.82,34.83,16383.0,30.5256,30.5432,30.5256,30.5344,16383.0
2017-07-31 12:00:00,34.82,34.83,34.78,34.79,34558.0,30.5256,30.5344,30.4906,30.4993,34558.0
2017-07-31 12:30:00,34.79,34.8,34.72,34.79,50675.0,30.4993,30.5081,30.438,30.4993,50675.0
2017-07-31 13:00:00,34.8,34.89,34.79,34.86,21950.0,30.5081,30.587,30.4993,30.5607,21950.0
2017-07-31 13:30:00,34.87,34.89,34.83,34.83,19954.0,30.5695,30.587,30.5344,30.5344,19954.0
2017-07-31 14:00:00,34.84,34.86,34.83,34.83,16565.0,30.5432,30.5607,30.5344,30.5344,16565.0
2017-07-31 14:30:00,34.84,34.84,34.78,34.82,32370.0,30.5432,30.5432,30.4906,30.5256,32370.0
2017-07-31 15:00:00,34.81,34.82,34.78,34.79,29544.0,30.5169,30.5256,30.4906,30.4993,29544.0
2017-07-31 15:30:00,34.8,34.8,34.66,34.73,267506.0,30.5081,30.5081,30.3854,30.4467,267506.0
2017-08-01 09:30:00,34.83,34.99,34.76,34.89,45127.0,30.5344,30.6747,30.473,30.587,45127.0
2017-08-01 10:00:00,34.9,35.03,34.81,34.82,158618.0,30.5958,30.7097,30.5169,30.5256,158618.0
2017-08-01 10:30:00,34.82,34.96,34.81,34.94,27660.0,30.5256,30.6484,30.5169,30.6308,27660.0
2017-08-01 11:00:00,34.95,35.01,34.88,34.92,101696.0,30.6396,30.6922,30.5782,30.6133,101696.0
2017-08-01 11:30:00,34.91,35.03,34.91,34.95,83603.0,30.6045,30.7097,30.6045,30.6396,83603.0
2017-08-01 12:00:00,34.94,34.96,34.94,34.94,12367.0,30.6308,30.6484,30.6308,30.6308,12367.0
2017-08-01 12:30:00,34.93,34.97,34.91,34.94,24180.0,30.6221,30.6571,30.6045,30.6308,24180.0
2017-08-01 13:00:00,34.93,34.94,34.91,34.93,17580.0,30.6221,30.6308,30.6045,30.6221,17580.0
2017-08-01 13:30:00,34.92,34.96,34.92,34.92,36705.0,30.6133,30.6484,30.6133,30.6133,36705.0
2017-08-01 14:00:00,34.92,34.94,34.92,34.93,27827.0,30.6133,30.6308,30.6133,30.6221,27827.0
2017-08-01 14:30:00,34.93,34.93,34.82,34.86,34565.0,30.6221,30.6221,30.5256,30.5607,34565.0
2017-08-01 15:00:00,34.87,34.91,34.83,34.9,37105.0,30.5695,30.6045,30.5344,30.5958,37105.0
2017-08-01 15:30:00,34.91,34.92,34.87,34.89,197845.0,30.6045,30.6133,30.5695,30.587,197845.0
2017-08-02 09:30:00,34.85,34.85,34.53,34.55,48112.0,30.5519,30.5519,30.2714,30.2889,48112.0
2017-08-02 10:00:00,34.55,34.6,34.45,34.49,41367.0,30.2889,30.3328,30.2013,30.2363,41367.0
2017-08-02 10:30:00,34.49,34.53,34.42,34.44,74794.0,30.2363,30.2714,30.175,30.1925,74794.0
2017-08-02 11:00:00,34.44,34.59,34.44,34.55,58000.0,30.1925,30.324,30.1925,30.2889,58000.0
2017-08-02 11:30:00,34.56,34.58,34.45,34.56,48548.0,30.2977,30.3152,30.2013,30.2977,48548.0
2017-08-02 12:00:00,34.55,34.55,34.42,34.43,37688.0,30.2889,30.2889,30.175,30.1837,37688.0
2017-08-02 12:30:00,34.43,34.55,34.43,34.54,44555.0,30.1837,30.2889,30.1837,30.2802,44555.0
2017-08-02 13:00:00,34.54,34.61,34.52,34.56,20779.0,30.2802,30.3415,30.2626,30.2977,20779.0
2017-08-02 13:30:00,34.56,34.63,34.56,34.61,11199.0,30.2977,30.3591,30.2977,30.3415,11199.0
2017-08-02 14:00:00,34.61,34.73,34.59,34.7,49496.0,30.3415,30.4467,30.324,30.4204,49496.0
2017-08-02 14:30:00,34.7,34.74,34.69,34.73,26545.0,30.4204,30.4555,30.4117,30.4467,26545.0
2017-08-02 15:00:00,34.72,34.75,34.7,34.73,29864.0,30.438,30.4643,30.4204,30.4467,29864.0
2017-08-02 15:30:00,34.73,34.75,34.71,34.73,111648.0,30.4467,30.4643,30.4292,30.4467,111648.0
2017-08-03 09:30:00,34.8,34.94,34.7,34.78,33071.0,30.5081,30.6308,30.4204,30.4906,33071.0
2017-08-03 10:00:00,34.78,34.79,34.66,34.75,22991.0,30.4906,30.4993,30.3854,30.4643,22991.0
2017-08-03 10:30:00,34.75,34.77,34.72,34.77,30386.0,30.4643,30.4818,30.438,30.4818,30386.0
2017-08-03 11:00:00,34.77,34.78,34.67,34.7,19013.0,30.4818,30.4906,30.3941,30.4204,19013.0
2017-08-03 11:30:00,34.7,34.81,34.68,34.76,27062.0,30.4204,30.5169,30.4029,30.473,27062.0
2017-08-03 12:00:00,34.76,34.81,34.74,34.77,19415.0,30.473,30.5169,30.4555,30.4818,19415.0
2017-08-03 12:30:00,34.77,34.84,34.74,34.84,18131.0,30.4818,30.5432,30.4555,30.5432,18131.0
2017-08-03 13:00:00,34.83,34.84,34.76,34.79,14040.0,30.5344,30.5432,30.473,30.4993,14040.0
2017-08-03 13:30:00,34.8,34.83,34.77,34.82,19183.0,30.5081,30.5344,30.4818,30.5256,19183.0
2017-08-03 14:00:00,34.82,34.83,34.75,34.8,23387.0,30.5256,30.5344,30.4643,30.5081,23387.0
2017-08-03 14:30:00,34.81,34.83,34.76,34.76,28533.0,30.5169,30.5344,30.473,30.473,28533.0
2017-08-03 15:00:00,34.76,34.8,34.72,34.8,40373.0,30.473,30.5081,30.438,30.5081,40373.0
2017-08-03 15:30:00,34.8,34.84,34.76,34.82,147893.0,30.5081,30.5432,30.473,30.5256,147893.0
2017-08-04 09:30:00,34.94,34.94,34.79,34.8,52905.0,30.6308,30.6308,30.4993,30.5081,52905.0
2017-08-04 10:00:00,34.77,34.79,34.7,34.78,35046.0,30.4818,30.4993,30.4204,30.4906,35046.0
2017-08-04 10:30:00,34.78,34.82,34.75,34.8,18308.0,30.4906,30.5256,30.4643,30.5081,18308.0
2017-08-04 11:00:00,34.8,34.82,34.74,34.76,12588.0,30.5081,30.5256,30.4555,30.473,12588.0
2017-08-04 11:30:00,34.76,34.77,34.68,34.7,15263.0,30.473,30.4818,30.4029,30.4204,15263.0
2017-08-04 12:00:00,34.7,34.79,34.7,34.73,47092.0,30.4204,30.4993,30.4204,30.4467,47092.0
2017-08-04 12:30:00,34.74,34.77,34.74,34.76,13715.0,30.4555,30.4818,30.4555,30.473,13715.0
2017-08-04 13:00:00,34.77,34.77,34.73,34.73,9032.0,30.4818,30.4818,30.4467,30.4467,9032.0
2017-08-04 13:30:00,34.74,34.79,34.73,34.79,8758.0,30.4555,30.4993,30.4467,30.4993,8758.0
2017-08-04 14:00:00,34.79,34.79,34.71,34.72,15920.0,30.4993,30.4993,30.4292,30.438,15920.0
2017-08-04 14:30:00,34.72,34.76,34.71,34.74,19243.0,30.438,30.473,30.4292,30.4555,19243.0
2017-08-04 15:00:00,34.74,34.76,34.74,34.76,16383.0,30.4555,30.473,30.4555,30.473,16383.0
2017-08-04 15:30:00,34.75,34.82,34.74,34.81,88594.0,30.4643,30.5256,30.4555,30.5169,88594.0
2017-08-07 09:30:00,34.94,34.96,34.81,34.87,47164.0,30.6308,30.6484,30.5169,30.5695,47164.0
2017-08-07 10:00:00,34.87,34.92,34.85,34.86,20897.0,30.5695,30.6133,30.5519,30.5607,20897.0
2017-08-07 10:30:00,34.86,34.91,34.8,34.9,27988.0,30.5607,30.6045,30.5081,30.5958,27988.0
2017-08-07 11:00:00,34.89,34.9,34.83,34.86,18928.0,30.587,30.5958,30.5344,30.5607,18928.0
2017-08-07 11:30:00,34.86,34.95,34.83,34.89,39287.0,30.5607,30.6396,30.5344,30.587,39287.0
2017-08-07 12:00:00,34.88,34.91,34.86,34.91,11223.0,30.5782,30.6045,30.5607,30.6045,11223.0
2017-08-07 12:30:00,34.9,34.93,34.88,34.93,15871.0,30.5958,30.6221,30.5782,30.6221,15871.0
2017-08-07 13:00:00,34.93,35.13,34.9,35.11,120592.0,30.6221,30.7974,30.5958,30.7799,120592.0
2017-08-07 13:30:00,35.11,35.12,35.02,35.08,44797.0,30.7799,30.7886,30.701,30.7536,44797.0
2017-08-07 14:00:00,35.08,35.12,35.0,35.07,95325.0,30.7536,30.7886,30.6834,30.7448,95325.0
2017-08-07 14:30:00,35.06,35.08,35.0,35.04,62024.0,30.736,30.7536,30.6834,30.7185,62024.0
2017-08-07 15:00:00,35.05,35.08,35.04,35.05,61162.0,30.7273,30.7536,30.7185,30.7273,61162.0
2017-08-07 15:30:00,35.05,35.06,35.03,35.06,243585.0,30.7273,30.736,30.7097,30.736,243585.0
2017-08-08 09:30:00,35.08,35.17,35.0,35.01,79595.0,30.7536,30.8325,30.6834,30.6922,79595.0
2017-08-08 10:00:00,35.02,35.06,34.98,35.05,45274.0,30.701,30.736,30.6659,30.7273,45274.0
2017-08-08 10:30:00,35.05,35.14,35.0,35.11,29054.0,30.7273,30.8062,30.6834,30.7799,29054.0
2017-08-08 11:00:00,35.11,35.14,35.03,35.03,48520.0,30.7799,30.8062,30.7097,30.7097,48520.0
2017-08-08 11:30:00,35.03,35.22,35.03,35.19,38545.0,30.7097,30.8763,30.7097,30.85,38545.0
2017-08-08 12:00:00,35.19,35.2,35.12,35.14,25607.0,30.85,30.8588,30.7886,30.8062,25607.0
2017-08-08 12:30:00,35.14,35.15,35.09,35.11,23934.0,30.8062,30.8149,30.7623,30.7799,23934.0
2017-08-08 13:00:00,35.11,35.17,35.06,35.15,35376.0,30.7799,30.8325,30.736,30.8149,35376.0
2017-08-08 13:30:00,35.15,35.16,35.09,35.1,25984.0,30.8149,30.8237,30.7623,30.7711,25984.0
2017-08-08 14:00:00,35.1,35.14,35.07,35.13,18078.0,30.7711,30.8062,30.7448,30.7974,18078.0
2017-08-08 14:30:00,35.13,35.15,35.08,35.11,24499.0,30.7974,30.8149,30.7536,30.7799,24499.0
2017-08-08 15:00:00,35.11,35.11,35.07,35.08,57013.0,30.7799,30.7799,30.7448,30.7536,57013.0
2017-08-08 15:30:00,35.08,35.1,35.05,35.1,146512.0,30.7536,30.7711,30.7273,30.7711,146512.0
2017-08-09 09:30:00,34.96,35.08,34.81,34.9,55051.0,30.6484,30.7536,30.5169,30.5958,55051.0
2017-08-09 10:00:00,34.91,34.91,34.85,34.89,33054.0,30.6045,30.6045,30.5519,30.587,33054.0
2017-08-09 10:30:00,34.88,34.96,34.88,34.91,14870.0,30.5782,30.6484,30.5782,30.6045,14870.0
2017-08-09 11:00:00,34.91,34.93,34.88,34.89,21209.0,30.6045,30.6221,30.5782,30.587,21209.0
2017-08-09 11:30:00,34.89,34.97,34.88,34.96,19885.0,30.587,30.6571,30.5782,30.6484,19885.0
2017-08-09 12:00:00,34.95,34.99,34.93,34.98,15089.0,30.6396,30.6747,30.6221,30.6659,15089.0
2017-08-09 12:30:00,34.98,34.99,34.9,34.91,21320.0,30.6659,30.6747,30.5958,30.6045,21320.0
2017-08-09 13:00:00,34.91,34.93,34.9,34.91,15753.0,30.6045,30.6221,30.5958,30.6045,15753.0
2017-08-09 13:30:00,34.91,34.96,34.91,34.95,11563.0,30.6045,30.6484,30.6045,30.6396,11563.0
2017-08-09 14:00:00,34.95,34.95,34.87,34.89,22496.0,30.6396,30.6396,30.5695,30.587,22496.0
2017-08-09 14:30:00,34.9,34.91,34.86,34.89,26061.0,30.5958,30.6045,30.5607,30.587,26061.0
2017-08-09 15:00:00,34.89,34.9,34.86,34.9,33199.0,30.587,30.5958,30.5607,30.5958,33199.0
2017-08-09 15:30:00,34.9,35.0,34.88,34.96,82139.0,30.5958,30.6834,30.5782,30.6484,82139.0
2017-08-10 09:30:00,34.95,35.11,34.89,35.05,70929.0,30.6396,30.7799,30.587,30.7273,70929.0
2017-08-10 10:00:00,35.05,35.05,34.88,34.96,50395.0,30.7273,30.7273,30.5782,30.6484,50395.0
2017-08-10 10:30:00,34.96,35.04,34.94,34.97,37180.0,30.6484,30.7185,30.6308,30.6571,37180.0
2017-08-10 11:00:00,34.96,35.03,34.96,35.0,26635.0,30.6484,30.7097,30.6484,30.6834,26635.0
2017-08-10 11:30:00,35.0,35.02,34.92,34.93,30055.0,30.6834,30.701,30.6133,30.6221,30055.0
2017-08-10 12:00:00,34.93,34.95,34.9,34.91,32844.0,30.6221,30.6396,30.5958,30.6045,32844.0
2017-08-10 12:30:00,34.91,34.94,34.88,34.91,25837.0,30.6045,30.6308,30.5782,30.6045,25837.0
2017-08-10 13:00:00,34.9,34.95,34.89,34.95,27217.0,30.5958,30.6396,30.587,30.6396,27217.0
2017-08-10 13:30:00,34.94,34.96,34.89,34.91,17757.0,30.6308,30.6484,30.587,30.6045,17757.0
2017-08-10 14:00:00,34.91,35.01,34.89,35.0,21729.0,30.6045,30.6922,30.587,30.6834,21729.0
2017-08-10 14:30:00,35.01,35.05,34.99,35.03,41416.0,30.6922,30.7273,30.6747,30.7097,41416.0
2017-08-10 15:00:00,35.02,35.03,34.91,34.95,56236.0,30.701,30.7097,30.6045,30.6396,56236.0
2017-08-10 15:30:00,34.95,34.96,34.88,34.89,180322.0,30.6396,30.6484,30.5782,30.587,180322.0
2017-08-11 09:30:00,34.8,34.81,34.61,34.78,77776.0,30.5081,30.5169,30.3415,30.4906,77776.0
2017-08-11 10:00:00,34.77,34.86,34.75,34.86,24195.0,30.4818,30.5607,30.4643,30.5607,24195.0
2017-08-11 10:30:00,34.86,34.96,34.85,34.93,19643.0,30.5607,30.6484,30.5519,30.6221,19643.0
2017-08-11 11:00:00,34.91,34.93,34.85,34.88,27404.0,30.6045,30.6221,30.5519,30.5782,27404.0
2017-08-11 11:30:00,34.89,34.95,34.88,34.89,18998.0,30.587,30.6396,30.5782,30.587,18998.0
2017-08-11 12:00:00,34.9,34.94,34.87,34.93,10128.0,30.5958,30.6308,30.5695,30.6221,10128.0
2017-08-11 12:30:00,34.94,34.94,34.84,34.87,22830.0,30.6308,30.6308,30.5432,30.5695,22830.0
2017-08-11 13:00:00,34.88,34.91,34.86,34.87,16203.0,30.5782,30.6045,30.5607,30.5695,16203.0
2017-08-11 13:30:00,34.88,34.91,34.87,34.89,9867.0,30.5782,30.6045,30.5695,30.587,9867.0
2017-08-11 14:00:00,34.89,34.93,34.89,34.89,12722.0,30.587,30.6221,30.587,30.587,12722.0
2017-08-11 14:30:00,34.89,34.92,34.84,34.84,22560.0,30.587,30.6133,30.5432,30.5432,22560.0
2017-08-11 15:00:00,34.85,34.93,34.85,34.91,41331.0,30.5519,30.6221,30.5519,30.6045,41331.0
2017-08-11 15:30:00,34.91,34.94,34.87,34.89,98630.0,30.6045,30.6308,30.5695,30.587,98630.0
2017-08-14 09:30:00,35.02,35.27,34.88,35.23,58165.0,30.701,30.9201,30.5782,30.8851,58165.0
2017-08-14 10:00:00,35.23,35.28,35.19,35.23,21304.0,30.8851,30.9289,30.85,30.8851,21304.0
2017-08-14 10:30:00,35.23,35.27,35.15,35.2,47420.0,30.8851,30.9201,30.8149,30.8588,47420.0
2017-08-14 11:00:00,35.2,35.21,35.17,35.2,38712.0,30.8588,30.8675,30.8325,30.8588,38712.0
2017-08-14 11:30:00,35.2,35.27,35.19,35.26,32463.0,30.8588,30.9201,30.85,30.9114,32463.0
2017-08-14 12:00:00,35.26,35.27,35.17,35.24,39725.0,30.9114,30.9201,30.8325,30.8938,39725.0
2017-08-14 12:30:00,35.24,35.25,35.21,35.22,16514.0,30.8938,30.9026,30.8675,30.8763,16514.0
2017-08-14 13:00:00,35.22,35.24,35.2,35.2,9887.0,30.8763,30.8938,30.8588,30.8588,9887.0
2017-08-14 13:30:00,35.2,35.25,35.19,35.25,13443.0,30.8588,30.9026,30.85,30.9026,13443.0
2017-08-14 14:00:00,35.24,35.25,35.22,35.25,24009.0,30.8938,30.9026,30.8763,30.9026,24009.0
2017-08-14 14:30:00,35.25,35.25,35.22,35.24,32596.0,30.9026,30.9026,30.8763,30.8938,32596.0
2017-08-14 15:00:00,35.23,35.29,35.22,35.29,22887.0,30.8851,30.9377,30.8763,30.9377,22887.0
2017-08-14 15:30:00,35.29,35.35,35.25,35.32,215022.0,30.9377,30.9903,30.9026,30.964,215022.0
2017-08-15 09:30:00,35.4,35.47,35.21,35.24,42908.0,31.0341,31.0955,30.8675,30.8938,42908.0
2017-08-15 10:00:00,35.24,35.32,35.2,35.27,32632.0,30.8938,30.964,30.8588,30.9201,32632.0
2017-08-15 10:30:00,35.26,35.37,35.21,35.37,27247.0,30.9114,31.0078,30.8675,31.0078,27247.0
2017-08-15 11:00:00,35.37,35.47,35.34,35.42,40396.0,31.0078,31.0955,30.9815,31.0516,40396.0
2017-08-15 11:30:00,35.43,35.46,35.37,35.37,31079.0,31.0604,31.0867,31.0078,31.0078,31079.0
2017-08-15 12:00:00,35.36,35.37,35.32,35.37,15471.0,30.999,31.0078,30.964,31.0078,15471.0
2017-08-15 12:30:00,35.37,35.4,35.36,35.37,14153.0,31.0078,31.0341,30.999,31.0078,14153.0
2017-08-15 13:00:00,35.36,35.43,35.32,35.38,40776.0,30.999,31.0604,30.964,31.0166,40776.0
2017-08-15 13:30:00,35.38,35.41,35.32,35.33,44045.0,31.0166,31.0429,30.964,30.9727,44045.0
2017-08-15 14:00:00,35.32,35.4,35.32,35.38,50861.0,30.964,31.0341,30.964,31.0166,50861.0
2017-08-15 14:30:00,35.38,35.41,35.35,35.4,58837.0,31.0166,31.0429,30.9903,31.0341,58837.0
2017-08-15 15:00:00,35.39,35.42,35.37,35.4,76323.0,31.0253,31.0516,31.0078,31.0341,76323.0
2017-08-15 15:30:00,35.4,35.45,35.35,35.35,101560.0,31.0341,31.0779,30.9903,30.9903,101560.0
2017-08-16 09:30:00,35.53,35.72,35.53,35.61,77644.0,31.1481,31.3146,31.1481,31.2182,77644.0
2017-08-16 10:00:00,35.62,35.67,35.57,35.65,55168.0,31.227,31.2708,31.1831,31.2533,55168.0
2017-08-16 10:30:00,35.65,35.73,35.63,35.67,86033.0,31.2533,31.3234,31.2357,31.2708,86033.0
2017-08-16 11:00:00,35.68,35.82,35.67,35.78,103614.0,31.2796,31.4023,31.2708,31.3672,103614.0
2017-08-16 11:30:00,35.79,35.89,35.78,35.88,72023.0,31.376,31.4637,31.3672,31.4549,72023.0
2017-08-16 12:00:00,35.88,35.89,35.81,35.84,31642.0,31.4549,31.4637,31.3935,31.4198,31642.0
2017-08-16 12:30:00,35.84,35.86,35.79,35.8,31323.0,31.4198,31.4374,31.376,31.3848,31323.0
2017-08-16 13:00:00,35.8,35.82,35.71,35.76,54970.0,31.3848,31.4023,31.3059,31.3497,54970.0
2017-08-16 13:30:00,35.76,35.81,35.74,35.75,59208.0,31.3497,31.3935,31.3322,31.3409,59208.0
2017-08-16 14:00:00,35.75,35.79,35.73,35.76,43491.0,31.3409,31.376,31.3234,31.3497,43491.0
2017-08-16 14:30:00,35.75,35.78,35.74,35.76,25423.0,31.3409,31.3672,31.3322,31.3497,25423.0
2017-08-16 15:00:00,35.76,35.77,35.74,35.75,49011.0,31.3497,31.3585,31.3322,31.3409,49011.0
2017-08-16 15:30:00,35.76,35.81,35.75,35.8,166314.0,31.3497,31.3935,31.3409,31.3848,166314.0
2017-08-17 09:30:00,35.74,35.83,35.71,35.72,46246.0,31.3322,31.4111,31.3059,31.3146,46246.0
2017-08-17 10:00:00,35.73,35.74,35.53,35.55,70488.0,31.3234,31.3322,31.1481,31.1656,70488.0
2017-08-17 10:30:00,35.55,35.57,35.5,35.52,55311.0,31.1656,31.1831,31.1218,31.1393,55311.0
2017-08-17 11:00:00,35.52,35.63,35.43,35.44,59323.0,31.1393,31.2357,31.0604,31.0692,59323.0
2017-08-17 11:30:00,35.44,35.49,35.35,35.39,35045.0,31.0692,31.113,30.9903,31.0253,35045.0
2017-08-17 12:00:00,35.38,35.39,35.22,35.25,44610.0,31.0166,31.0253,30.8763,30.9026,44610.0
2017-08-17 12:30:00,35.25,35.26,35.13,35.15,96870.0,30.9026,30.9114,30.7974,30.8149,96870.0
2017-08-17 13:00:00,35.15,35.16,35.09,35.11,24458.0,30.8149,30.8237,30.7623,30.7799,24458.0
2017-08-17 13:30:00,35.11,35.12,35.06,35.11,22252.0,30.7799,30.7886,30.736,30.7799,22252.0
2017-08-17 14:00:00,35.1,35.12,35.04,35.11,31119.0,30.7711,30.7886,30.7185,30.7799,31119.0
2017-08-17 14:30:00,35.11,35.16,35.07,35.14,66573.0,30.7799,30.8237,30.7448,30.8062,66573.0
2017-08-17 15:00:00,35.13,35.17,35.08,35.12,57906.0,30.7974,30.8325,30.7536,30.7886,57906.0
2017-08-17 15:30:00,35.12,35.15,35.03,35.04,209221.0,30.7886,30.8149,30.7097,30.7185,209221.0
2017-08-18 09:30:00,35.82,35.82,35.01,35.14,63659.0,31.4023,31.4023,30.6922,30.8062,63659.0
2017-08-18 10:00:00,35.13,35.32,35.12,35.3,45740.0,30.7974,30.964,30.7886,30.9464,45740.0
2017-08-18 10:30:00,35.29,35.4,35.24,35.4,47081.0,30.9377,31.0341,30.8938,31.0341,47081.0
2017-08-18 11:00:00,35.4,35.45,35.33,35.43,51375.0,31.0341,31.0779,30.9727,31.0604,51375.0
2017-08-18 11:30:00,35.44,35.47,35.42,35.45,33121.0,31.0692,31.0955,31.0516,31.0779,33121.0
2017-08-18 12:00:00,35.45,35.55,35.43,35.53,38106.0,31.0779,31.1656,31.0604,31.1481,38106.0
2017-08-18 12:30:00,35.52,35.59,35.49,35.56,36058.0,31.1393,31.2007,31.113,31.1744,36058.0
2017-08-18 13:00:00,35.57,35.58,35.5,35.52,53042.0,31.1831,31.1919,31.1218,31.1393,53042.0
2017-08-18 13:30:00,35.53,35.55,35.47,35.48,33914.0,31.1481,31.1656,31.0955,31.1042,33914.0
2017-08-18 14:00:00,35.47,35.52,35.47,35.48,138269.0,31.0955,31.1393,31.0955,31.1042,138269.0
2017-08-18 14:30:00,35.48,35.5,35.41,35.42,235804.0,31.1042,31.1218,31.0429,31.0516,235804.0
2017-08-18 15:00:00,35.41,35.44,35.34,35.37,51272.0,31.0429,31.0692,30.9815,31.0078,51272.0
2017-08-18 15:30:00,35.37,35.41,35.32,35.36,129479.0,31.0078,31.0429,30.964,30.999,129479.0
2017-08-21 09:30:00,35.35,35.55,35.28,35.42,42632.0,30.9903,31.1656,30.9289,31.0516,42632.0
2017-08-21 10:00:00,35.42,35.43,35.33,35.38,16764.0,31.0516,31.0604,30.9727,31.0166,16764.0
2017-08-21 10:30:00,35.37,35.41,35.33,35.34,27856.0,31.0078,31.0429,30.9727,30.9815,27856.0
2017-08-21 11:00:00,35.34,35.37,35.31,35.34,16030.0,30.9815,31.0078,30.9552,30.9815,16030.0
2017-08-21 11:30:00,35.34,35.37,35.29,35.3,22196.0,30.9815,31.0078,30.9377,30.9464,22196.0
2017-08-21 12:00:00,35.3,35.33,35.28,35.31,23846.0,30.9464,30.9727,30.9289,30.9552,23846.0
2017-08-21 12:30:00,35.3,35.31,35.25,35.27,17772.0,30.9464,30.9552,30.9026,30.9201,17772.0
2017-08-21 13:00:00,35.27,35.3,35.23,35.29,25111.0,30.9201,30.9464,30.8851,30.9377,25111.0
2017-08-21 13:30:00,35.29,35.33,35.28,35.3,35157.0,30.9377,30.9727,30.9289,30.9464,35157.0
2017-08-21 14:00:00,35.3,35.31,35.25,35.3,63985.0,30.9464,30.9552,30.9026,30.9464,63985.0
2017-08-21 14:30:00,35.31,35.33,35.29,35.29,33406.0,30.9552,30.9727,30.9377,30.9377,33406.0
2017-08-21 15:00:00,35.3,35.31,35.26,35.29,29996.0,30.9464,30.9552,30.9114,30.9377,29996.0
2017-08-21 15:30:00,35.3,35.3,35.28,35.28,102030.0,30.9464,30.9464,30.9289,30.9289,102030.0
2017-08-22 09:30:00,35.32,35.52,35.28,35.39,66333.0,30.964,31.1393,30.9289,31.0253,66333.0
2017-08-22 10:00:00,35.4,35.43,35.36,35.41,23186.0,31.0341,31.0604,30.999,31.0429,23186.0
2017-08-22 10:30:00,35.4,35.46,35.37,35.45,46009.0,31.0341,31.0867,31.0078,31.0779,46009.0
2017-08-22 11:00:00,35.45,35.45,35.39,35.43,19296.0,31.0779,31.0779,31.0253,31.0604,19296.0
2017-08-22 11:30:00,35.44,35.5,35.4,35.41,23899.0,31.0692,31.1218,31.0341,31.0429,23899.0
2017-08-22 12:00:00,35.41,35.5,35.38,35.42,19956.0,31.0429,31.1218,31.0166,31.0516,19956.0
2017-08-22 12:30:00,35.42,35.42,35.4,35.41,9669.0,31.0516,31.0516,31.0341,31.0429,9669.0
2017-08-22 13:00:00,35.41,35.48,35.41,35.48,14043.0,31.0429,31.1042,31.0429,31.1042,14043.0
2017-08-22 13:30:00,35.48,35.49,35.44,35.44,12401.0,31.1042,31.113,31.0692,31.0692,12401.0
2017-08-22 14:00:00,35.45,35.49,35.45,35.48,37022.0,31.0779,31.113,31.0779,31.1042,37022.0
2017-08-22 14:30:00,35.49,35.5,35.46,35.5,38126.0,31.113,31.1218,31.0867,31.1218,38126.0
2017-08-22 15:00:00,35.51,35.55,35.51,35.55,22839.0,31.1305,31.1656,31.1305,31.1656,22839.0
2017-08-22 15:30:00,35.55,35.55,35.49,35.53,138355.0,31.1656,31.1656,31.113,31.1481,138355.0
2017-08-23 09:30:00,35.37,35.52,35.29,35.45,63096.0,31.0078,31.1393,30.9377,31.0779,63096.0
2017-08-23 10:00:00,35.44,35.46,35.37,35.38,24847.0,31.0692,31.0867,31.0078,31.0166,24847.0
2017-08-23 10:30:00,35.39,35.42,35.38,35.39,26213.0,31.0253,31.0516,31.0166,31.0253,26213.0
2017-08-23 11:00:00,35.39,35.42,35.36,35.4,60291.0,31.0253,31.0516,30.999,31.0341,60291.0
2017-08-23 11:30:00,35.4,35.4,35.33,35.33,17509.0,31.0341,31.0341,30.9727,30.9727,17509.0
2017-08-23 12:00:00,35.33,35.33,35.29,35.3,15374.0,30.9727,30.9727,30.9377,30.9464,15374.0
2017-08-23 12:30:00,35.3,35.34,35.3,35.34,21297.0,30.9464,30.9815,30.9464,30.9815,21297.0
2017-08-23 13:00:00,35.35,35.36,35.29,35.33,18408.0,30.9903,30.999,30.9377,30.9727,18408.0
2017-08-23 13:30:00,35.33,35.33,35.27,35.29,13088.0,30.9727,30.9727,30.9201,30.9377,13088.0
2017-08-23 14:00:00,35.3,35.33,35.28,35.3,15433.0,30.9464,30.9727,30.9289,30.9464,15433.0
2017-08-23 14:30:00,35.3,35.38,35.3,35.38,13114.0,30.9464,31.0166,30.9464,31.0166,13114.0
2017-08-23 15:00:00,35.38,35.38,35.35,35.35,24953.0,31.0166,31.0166,30.9903,30.9903,24953.0
2017-08-23 15:30:00,35.35,35.4,35.34,35.39,127201.0,30.9903,31.0341,30.9815,31.0253,127201.0
2017-08-24 09:30:00,35.49,35.53,35.41,35.42,26950.0,31.113,31.1481,31.0429,31.0516,26950.0
2017-08-24 10:00:00,35.43,35.5,35.4,35.48,25844.0,31.0604,31.1218,31.0341,31.1042,25844.0
2017-08-24 10:30:00,35.48,35.57,35.44,35.53,43211.0,31.1042,31.1831,31.0692,31.1481,43211.0
2017-08-24 11:00:00,35.52,35.56,35.47,35.48,24296.0,31.1393,31.1744,31.0955,31.1042,24296.0
2017-08-24 11:30:00,35.48,35.48,35.42,35.45,36265.0,31.1042,31.1042,31.0516,31.0779,36265.0
2017-08-24 12:00:00,35.46,35.47,35.39,35.39,19998.0,31.0867,31.0955,31.0253,31.0253,19998.0
2017-08-24 12:30:00,35.38,35.41,35.36,35.39,20752.0,31.0166,31.0429,30.999,31.0253,20752.0
2017-08-24 13:00:00,35.39,35.4,35.36,35.4,15698.0,31.0253,31.0341,30.999,31.0341,15698.0
2017-08-24 13:30:00,35.39,35.39,35.33,35.35,18363.0,31.0253,31.0253,30.9727,30.9903,18363.0
2017-08-24 14:00:00,35.34,35.39,35.3,35.39,27696.0,30.9815,31.0253,30.9464,31.0253,27696.0
2017-08-24 14:30:00,35.39,35.39,35.34,35.38,25111.0,31.0253,31.0253,30.9815,31.0166,25111.0
2017-08-24 15:00:00,35.38,35.38,35.35,35.36,36705.0,31.0166,31.0166,30.9903,30.999,36705.0
2017-08-24 15:30:00,35.37,35.37,35.27,35.29,88946.0,31.0078,31.0078,30.9201,30.9377,88946.0
2017-08-25 09:30:00,35.36,35.42,35.29,35.38,24356.0,30.999,31.0516,30.9377,31.0166,24356.0
2017-08-25 10:00:00,35.39,35.48,35.38,35.47,24055.0,31.0253,31.1042,31.0166,31.0955,24055.0
2017-08-25 10:30:00,35.47,35.49,35.4,35.41,13409.0,31.0955,31.113,31.0341,31.0429,13409.0
2017-08-25 11:00:00,35.4,35.41,35.26,35.36,72871.0,31.0341,31.0429,30.9114,30.999,72871.0
2017-08-25 11:30:00,35.36,35.37,35.29,35.36,27996.0,30.999,31.0078,30.9377,30.999,27996.0
2017-08-25 12:00:00,35.36,35.39,35.35,35.39,17938.0,30.999,31.0253,30.9903,31.0253,17938.0
2017-08-25 12:30:00,35.38,35.4,35.37,35.39,13260.0,31.0166,31.0341,31.0078,31.0253,13260.0
2017-08-25 13:00:00,35.39,35.47,35.37,35.47,18763.0,31.0253,31.0955,31.0078,31.0955,18763.0
2017-08-25 13:30:00,35.46,35.48,35.42,35.45,19517.0,31.0867,31.1042,31.0516,31.0779,19517.0
2017-08-25 14:00:00,35.45,35.48,35.44,35.45,14394.0,31.0779,31.1042,31.0692,31.0779,14394.0
2017-08-25 14:30:00,35.45,35.53,35.43,35.53,34599.0,31.0779,31.1481,31.0604,31.1481,34599.0
2017-08-25 15:00:00,35.53,35.57,35.51,35.55,47286.0,31.1481,31.1831,31.1305,31.1656,47286.0
2017-08-25 15:30:00,35.55,35.56,35.49,35.5,104090.0,31.1656,31.1744,31.113,31.1218,104090.0
2017-08-28 09:30:00,35.56,35.64,35.34,35.35,60749.0,31.1744,31.2445,30.9815,30.9903,60749.0
2017-08-28 10:00:00,35.35,35.41,35.31,35.4,80687.0,30.9903,31.0429,30.9552,31.0341,80687.0
2017-08-28 10:30:00,35.39,35.42,35.34,35.4,31088.0,31.0253,31.0516,30.9815,31.0341,31088.0
2017-08-28 11:00:00,35.4,35.4,35.33,35.36,17658.0,31.0341,31.0341,30.9727,30.999,17658.0
2017-08-28 11:30:00,35.35,35.36,35.25,35.32,28872.0,30.9903,30.999,30.9026,30.964,28872.0
2017-08-28 12:00:00,35.32,35.35,35.3,35.33,13693.0,30.964,30.9903,30.9464,30.9727,13693.0
2017-08-28 12:30:00,35.33,35.33,35.27,35.32,19519.0,30.9727,30.9727,30.9201,30.964,19519.0
2017-08-28 13:00:00,35.32,35.33,35.29,35.31,15275.0,30.964,30.9727,30.9377,30.9552,15275.0
2017-08-28 13:30:00,35.31,35.31,35.26,35.29,15696.0,30.9552,30.9552,30.9114,30.9377,15696.0
2017-08-28 14:00:00,35.29,35.29,35.26,35.27,12126.0,30.9377,30.9377,30.9114,30.9201,12126.0
2017-08-28 14:30:00,35.27,35.28,35.26,35.27,20161.0,30.9201,30.9289,30.9114,30.9201,20161.0
2017-08-28 15:00:00,35.27,35.34,35.26,35.29,58602.0,30.9201,30.9815,30.9114,30.9377,58602.0
2017-08-28 15:30:00,35.28,35.3,35.11,35.16,358213.0,30.9289,30.9464,30.7799,30.8237,358213.0
2017-08-29 09:30:00,35.09,35.31,35.02,35.28,59569.0,30.7623,30.9552,30.701,30.9289,59569.0
2017-08-29 10:00:00,35.27,35.29,35.19,35.29,26373.0,30.9201,30.9377,30.85,30.9377,26373.0
2017-08-29 10:30:00,35.28,35.31,35.26,35.29,22066.0,30.9289,30.9552,30.9114,30.9377,22066.0
2017-08-29 11:00:00,35.28,35.29,35.2,35.2,30081.0,30.9289,30.9377,30.8588,30.8588,30081.0
2017-08-29 11:30:00,35.2,35.21,35.17,35.19,60262.0,30.8588,30.8675,30.8325,30.85,60262.0
2017-08-29 12:00:00,35.19,35.2,35.18,35.2,11628.0,30.85,30.8588,30.8412,30.8588,11628.0
2017-08-29 12:30:00,35.2,35.22,35.19,35.2,60243.0,30.8588,30.8763,30.85,30.8588,60243.0
2017-08-29 13:00:00,35.2,35.26,35.18,35.25,15811.0,30.8588,30.9114,30.8412,30.9026,15811.0
2017-08-29 13:30:00,35.25,35.26,35.21,35.23,13185.0,30.9026,30.9114,30.8675,30.8851,13185.0
2017-08-29 14:00:00,35.23,35.25,35.21,35.24,22771.0,30.8851,30.9026,30.8675,30.8938,22771.0
2017-08-29 14:30:00,35.24,35.25,35.23,35.23,16656.0,30.8938,30.9026,30.8851,30.8851,16656.0
2017-08-29 15:00:00,35.24,35.25,35.23,35.25,24628.0,30.8938,30.9026,30.8851,30.9026,24628.0
2017-08-29 15:30:00,35.25,35.28,35.24,35.25,114040.0,30.9026,30.9289,30.8938,30.9026,114040.0
2017-08-30 09:30:00,35.2,35.29,35.14,35.28,41443.0,30.8588,30.9377,30.8062,30.9289,41443.0
2017-08-30 10:00:00,35.27,35.28,35.17,35.18,12709.0,30.9201,30.9289,30.8325,30.8412,12709.0
2017-08-30 10:30:00,35.18,35.21,35.14,35.18,24952.0,30.8412,30.8675,30.8062,30.8412,24952.0
2017-08-30 11:00:00,35.17,35.17,35.1,35.14,30358.0,30.8325,30.8325,30.7711,30.8062,30358.0
2017-08-30 11:30:00,35.14,35.14,35.07,35.09,29382.0,30.8062,30.8062,30.7448,30.7623,29382.0
2017-08-30 12:00:00,35.09,35.13,35.06,35.07,37141.0,30.7623,30.7974,30.736,30.7448,37141.0
2017-08-30 12:30:00,35.06,35.12,35.06,35.11,34747.0,30.736,30.7886,30.736,30.7799,34747.0
2017-08-30 13:00:00,35.1,35.15,35.1,35.15,35325.0,30.7711,30.8149,30.7711,30.8149,35325.0
2017-08-30 13:30:00,35.15,35.16,35.14,35.15,12220.0,30.8149,30.8237,30.8062,30.8149,12220.0
2017-08-30 14:00:00,35.14,35.16,35.14,35.15,33642.0,30.8062,30.8237,30.8062,30.8149,33642.0
2017-08-30 14:30:00,35.15,35.21,35.15,35.21,51525.0,30.8149,30.8675,30.8149,30.8675,51525.0
2017-08-30 15:00:00,35.2,35.22,35.19,35.2,53533.0,30.8588,30.8763,30.85,30.8588,53533.0
2017-08-30 15:30:00,35.2,35.22,35.14,35.14,320435.0,30.8588,30.8763,30.8062,30.8062,320435.0
2017-08-31 09:30:00,35.27,35.32,35.17,35.26,47243.0,30.9201,30.964,30.8325,30.9114,47243.0
2017-08-31 10:00:00,35.26,35.28,35.21,35.24,23867.0,30.9114,30.9289,30.8675,30.8938,23867.0
2017-08-31 10:30:00,35.23,35.24,35.18,35.24,43011.0,30.8851,30.8938,30.8412,30.8938,43011.0
2017-08-31 11:00:00,35.23,35.23,35.18,35.2,65653.0,30.8851,30.8851,30.8412,30.8588,65653.0
2017-08-31 11:30:00,35.2,35.31,35.15,35.28,52574.0,30.8588,30.9552,30.8149,30.9289,52574.0
2017-08-31 12:00:00,35.29,35.31,35.24,35.3,24523.0,30.9377,30.9552,30.8938,30.9464,24523.0
2017-08-31 12:30:00,35.3,35.42,35.28,35.41,31769.0,30.9464,31.0516,30.9289,31.0429,31769.0
2017-08-31 13:00:00,35.41,35.45,35.38,35.4,37441.0,31.0429,31.0779,31.0166,31.0341,37441.0
2017-08-31 13:30:00,35.4,35.41,35.34,35.38,14481.0,31.0341,31.0429,30.9815,31.0166,14481.0
2017-08-31 14:00:00,35.38,35.39,35.34,35.36,21488.0,31.0166,31.0253,30.9815,30.999,21488.0
2017-08-31 14:30:00,35.37,35.43,35.36,35.43,16286.0,31.0078,31.0604,30.999,31.0604,16286.0
2017-08-31 15:00:00,35.43,35.44,35.38,35.39,38687.0,31.0604,31.0692,31.0166,31.0253,38687.0
2017-08-31 15:30:00,35.39,35.43,35.33,35.35,121046.0,31.0253,31.0604,30.9727,30.9903,121046.0
2017-09-01 09:30:00,35.41,35.62,35.41,35.55,48285.0,31.0429,31.227,31.0429,31.1656,48285.0
2017-09-01 10:00:00,35.57,35.57,35.44,35.48,33868.0,31.1831,31.1831,31.0692,31.1042,33868.0
2017-09-01 10:30:00,35.48,35.49,35.39,35.42,37944.0,31.1042,31.113,31.0253,31.0516,37944.0
2017-09-01 11:00:00,35.43,35.43,35.34,35.34,20197.0,31.0604,31.0604,30.9815,30.9815,20197.0
2017-09-01 11:30:00,35.34,35.42,35.33,35.39,20059.0,30.9815,31.0516,30.9727,31.0253,20059.0
2017-09-01 12:00:00,35.39,35.4,35.38,35.4,9106.0,31.0253,31.0341,31.0166,31.0341,9106.0
2017-09-01 12:30:00,35.4,35.51,35.39,35.49,34558.0,31.0341,31.1305,31.0253,31.113,34558.0
2017-09-01 13:00:00,35.49,35.54,35.48,35.54,16221.0,31.113,31.1568,31.1042,31.1568,16221.0
2017-09-01 13:30:00,35.55,35.59,35.52,35.53,30197.0,31.1656,31.2007,31.1393,31.1481,30197.0
2017-09-01 14:00:00,35.52,35.55,35.5,35.5,23858.0,31.1393,31.1656,31.1218,31.1218,23858.0
2017-09-01 14:30:00,35.49,35.52,35.48,35.51,21702.0,31.113,31.1393,31.1042,31.1305,21702.0
2017-09-01 15:00:00,35.51,35.53,35.49,35.53,28565.0,31.1305,31.1481,31.113,31.1481,28565.0
2017-09-01 15:30:00,35.52,35.54,35.47,35.48,149367.0,31.1393,31.1568,31.0955,31.1042,149367.0
2017-09-05 09:30:00,35.42,35.53,35.28,35.38,54460.0,31.0516,31.1481,30.9289,31.0166,54460.0
2017-09-05 10:00:00,35.34,35.43,35.34,35.42,25591.0,30.9815,31.0604,30.9815,31.0516,25591.0
2017-09-05 10:30:00,35.42,35.44,35.33,35.4,58239.0,31.0516,31.0692,30.9727,31.0341,58239.0
2017-09-05 11:00:00,35.41,35.45,35.36,35.42,27710.0,31.0429,31.0779,30.999,31.0516,27710.0
2017-09-05 11:30:00,35.42,35.46,35.39,35.45,18724.0,31.0516,31.0867,31.0253,31.0779,18724.0
2017-09-05 12:00:00,35.45,35.46,35.29,35.3,31172.0,31.0779,31.0867,30.9377,30.9464,31172.0
2017-09-05 12:30:00,35.29,35.3,35.2,35.27,37686.0,30.9377,30.9464,30.8588,30.9201,37686.0
2017-09-05 13:00:00,35.26,35.27,35.18,35.27,29452.0,30.9114,30.9201,30.8412,30.9201,29452.0
2017-09-05 13:30:00,35.27,35.3,35.24,35.28,23660.0,30.9201,30.9464,30.8938,30.9289,23660.0
2017-09-05 14:00:00,35.28,35.36,35.26,35.33,67220.0,30.9289,30.999,30.9114,30.9727,67220.0
2017-09-05 14:30:00,35.34,35.34,35.29,35.3,32480.0,30.9815,30.9815,30.9377,30.9464,32480.0
2017-09-05 15:00:00,35.31,35.36,35.31,35.34,65043.0,30.9552,30.999,30.9552,30.9815,65043.0
2017-09-05 15:30:00,35.34,35.37,35.22,35.26,176055.0,30.9815,31.0078,30.8763,30.9114,176055.0
2017-09-06 09:30:00,35.31,35.4,35.16,35.19,44594.0,30.9552,31.0341,30.8237,30.85,44594.0
2017-09-06 10:00:00,35.18,35.23,35.02,35.12,48536.0,30.8412,30.8851,30.701,30.7886,48536.0
2017-09-06 10:30:00,35.12,35.22,35.1,35.13,46076.0,30.7886,30.8763,30.7711,30.7974,46076.0
2017-09-06 11:00:00,35.13,35.13,34.93,34.95,72696.0,30.7974,30.7974,30.6221,30.6396,72696.0
2017-09-06 11:30:00,34.95,35.05,34.91,34.95,51246.0,30.6396,30.7273,30.6045,30.6396,51246.0
2017-09-06 12:00:00,34.94,34.95,34.83,34.87,34232.0,30.6308,30.6396,30.5344,30.5695,34232.0
2017-09-06 12:30:00,34.87,34.93,34.85,34.91,32224.0,30.5695,30.6221,30.5519,30.6045,32224.0
2017-09-06 13:00:00,34.91,34.92,34.83,34.86,26692.0,30.6045,30.6133,30.5344,30.5607,26692.0
2017-09-06 13:30:00,34.86,34.94,34.81,34.92,42911.0,30.5607,30.6308,30.5169,30.6133,42911.0
2017-09-06 14:00:00,34.91,34.92,34.85,34.91,57435.0,30.6045,30.6133,30.5519,30.6045,57435.0
2017-09-06 14:30:00,34.91,34.92,34.83,34.86,33001.0,30.6045,30.6133,30.5344,30.5607,33001.0
2017-09-06 15:00:00,34.86,34.86,34.81,34.85,33569.0,30.5607,30.5607,30.5169,30.5519,33569.0
2017-09-06 15:30:00,34.84,34.85,34.69,34.71,218381.0,30.5432,30.5519,30.4117,30.4292,218381.0
2017-09-07 09:30:00,34.79,34.88,34.7,34.84,36543.0,30.4993,30.5782,30.4204,30.5432,36543.0
2017-09-07 10:00:00,34.83,34.92,34.78,34.88,50124.0,30.5344,30.6133,30.4906,30.5782,50124.0
2017-09-07 10:30:00,34.87,34.96,34.85,34.93,50897.0,30.5695,30.6484,30.5519,30.6221,50897.0
2017-09-07 11:00:00,34.93,34.95,34.84,34.86,35190.0,30.6221,30.6396,30.5432,30.5607,35190.0
2017-09-07 11:30:00,34.85,34.9,34.83,34.88,19350.0,30.5519,30.5958,30.5344,30.5782,19350.0
2017-09-07 12:00:00,34.88,34.97,34.83,34.95,55842.0,30.5782,30.6571,30.5344,30.6396,55842.0
2017-09-07 12:30:00,34.94,34.99,34.88,34.98,46395.0,30.6308,30.6747,30.5782,30.6659,46395.0
2017-09-07 13:00:00,34.98,35.04,34.97,35.02,36330.0,30.6659,30.7185,30.6571,30.701,36330.0
2017-09-07 13:30:00,35.02,35.04,34.99,35.0,32970.0,30.701,30.7185,30.6747,30.6834,32970.0
2017-09-07 14:00:00,35.0,35.03,34.97,34.97,17771.0,30.6834,30.7097,30.6571,30.6571,17771.0
2017-09-07 14:30:00,34.98,34.99,34.91,34.94,33434.0,30.6659,30.6747,30.6045,30.6308,33434.0
2017-09-07 15:00:00,34.94,34.94,34.84,34.84,45592.0,30.6308,30.6308,30.5432,30.5432,45592.0
2017-09-07 15:30:00,34.84,34.85,34.79,34.8,117539.0,30.5432,30.5519,30.4993,30.5081,117539.0
2017-09-08 09:30:00,34.77,34.78,34.58,34.65,53979.0,30.4818,30.4906,30.3152,30.3766,53979.0
2017-09-08 10:00:00,34.65,34.74,34.59,34.72,52848.0,30.3766,30.4555,30.324,30.438,52848.0
2017-09-08 10:30:00,34.71,34.84,34.7,34.8,27461.0,30.4292,30.5432,30.4204,30.5081,27461.0
2017-09-08 11:00:00,34.8,34.85,34.78,34.83,29238.0,30.5081,30.5519,30.4906,30.5344,29238.0
2017-09-08 11:30:00,34.84,34.88,34.83,34.85,26670.0,30.5432,30.5782,30.5344,30.5519,26670.0
2017-09-08 12:00:00,34.85,34.88,34.81,34.83,30260.0,30.5519,30.5782,30.5169,30.5344,30260.0
2017-09-08 12:30:00,34.83,34.91,34.83,34.84,23540.0,30.5344,30.6045,30.5344,30.5432,23540.0
2017-09-08 13:00:00,34.85,34.85,34.82,34.83,21895.0,30.5519,30.5519,30.5256,30.5344,21895.0
2017-09-08 13:30:00,34.83,34.85,34.79,34.84,34819.0,30.5344,30.5519,30.4993,30.5432,34819.0
2017-09-08 14:00:00,34.84,34.85,34.77,34.77,40051.0,30.5432,30.5519,30.4818,30.4818,40051.0
2017-09-08 14:30:00,34.78,34.81,34.77,34.8,54755.0,30.4906,30.5169,30.4818,30.5081,54755.0
2017-09-08 15:00:00,34.79,34.8,34.64,34.65,149972.0,30.4993,30.5081,30.3678,30.3766,149972.0
2017-09-08 15:30:00,34.64,34.76,34.62,34.69,395840.0,30.3678,30.473,30.3503,30.4117,395840.0
2017-09-11 09:30:00,34.9,35.27,34.79,35.21,167473.0,30.5958,30.9201,30.4993,30.8675,167473.0
2017-09-11 10:00:00,35.23,35.24,34.96,34.96,50826.0,30.8851,30.8938,30.6484,30.6484,50826.0
2017-09-11 10:30:00,34.96,35.03,34.94,35.02,29686.0,30.6484,30.7097,30.6308,30.701,29686.0
2017-09-11 11:00:00,35.03,35.03,34.95,34.98,21935.0,30.7097,30.7097,30.6396,30.6659,21935.0
2017-09-11 11:30:00,34.98,34.98,34.9,34.95,41355.0,30.6659,30.6659,30.5958,30.6396,41355.0
2017-09-11 12:00:00,34.95,34.96,34.85,34.89,95984.0,30.6396,30.6484,30.5519,30.587,95984.0
2017-09-11 12:30:00,34.89,34.97,34.87,34.9,90657.0,30.587,30.6571,30.5695,30.5958,90657.0
2017-09-11 13:00:00,34.9,34.93,34.88,34.9,33020.0,30.5958,30.6221,30.5782,30.5958,33020.0
2017-09-11 13:30:00,34.9,34.9,34.79,34.89,147067.0,30.5958,30.5958,30.4993,30.587,147067.0
2017-09-11 14:00:00,34.9,34.9,34.79,34.88,71304.0,30.5958,30.5958,30.4993,30.5782,71304.0
2017-09-11 14:30:00,34.88,34.91,34.82,34.9,59087.0,30.5782,30.6045,30.5256,30.5958,59087.0
2017-09-11 15:00:00,34.9,34.93,34.86,34.87,84716.0,30.5958,30.6221,30.5607,30.5695,84716.0
2017-09-11 15:30:00,34.87,34.99,34.86,34.96,216300.0,30.5695,30.6747,30.5607,30.6484,216300.0
2017-09-12 09:30:00,35.0,35.08,34.92,35.06,36888.0,30.6834,30.7536,30.6133,30.736,36888.0
2017-09-12 10:00:00,35.07,35.09,34.98,34.98,21522.0,30.7448,30.7623,30.6659,30.6659,21522.0
2017-09-12 10:30:00,34.97,35.03,34.96,34.97,26504.0,30.6571,30.7097,30.6484,30.6571,26504.0
2017-09-12 11:00:00,34.97,35.02,34.92,35.01,32427.0,30.6571,30.701,30.6133,30.6922,32427.0
2017-09-12 11:30:00,35.0,35.1,34.99,35.09,25947.0,30.6834,30.7711,30.6747,30.7623,25947.0
2017-09-12 12:00:00,35.1,35.23,35.1,35.2,34547.0,30.7711,30.8851,30.7711,30.8588,34547.0
2017-09-12 12:30:00,35.2,35.21,35.06,35.13,43296.0,30.8588,30.8675,30.736,30.7974,43296.0
2017-09-12 13:00:00,35.14,35.17,35.13,35.16,25880.0,30.8062,30.8325,30.7974,30.8237,25880.0
2017-09-12 13:30:00,35.16,35.17,35.14,35.17,19936.0,30.8237,30.8325,30.8062,30.8325,19936.0
2017-09-12 14:00:00,35.16,35.22,35.16,35.22,32817.0,30.8237,30.8763,30.8237,30.8763,32817.0
2017-09-12 14:30:00,35.23,35.29,35.21,35.29,60051.0,30.8851,30.9377,30.8675,30.9377,60051.0
2017-09-12 15:00:00,35.3,35.31,35.26,35.31,33556.0,30.9464,30.9552,30.9114,30.9552,33556.0
2017-09-12 15:30:00,35.31,35.35,35.3,35.33,121466.0,30.9552,30.9903,30.9464,30.9727,121466.0
2017-09-13 09:30:00,35.38,35.5,35.07,35.15,131644.0,31.0166,31.1218,30.7448,30.8149,131644.0
2017-09-13 10:00:00,35.15,35.23,35.13,35.2,64732.0,30.8149,30.8851,30.7974,30.8588,64732.0
2017-09-13 10:30:00,35.2,35.42,35.19,35.38,71796.0,30.8588,31.0516,30.85,31.0166,71796.0
2017-09-13 11:00:00,35.38,35.39,35.34,35.39,49819.0,31.0166,31.0253,30.9815,31.0253,49819.0
2017-09-13 11:30:00,35.39,35.5,35.31,35.47,83355.0,31.0253,31.1218,30.9552,31.0955,83355.0
2017-09-13 12:00:00,35.46,35.47,35.38,35.4,39187.0,31.0867,31.0955,31.0166,31.0341,39187.0
2017-09-13 12:30:00,35.4,35.44,35.36,35.39,39221.0,31.0341,31.0692,30.999,31.0253,39221.0
2017-09-13 13:00:00,35.39,35.4,35.29,35.3,64013.0,31.0253,31.0341,30.9377,30.9464,64013.0
2017-09-13 13:30:00,35.31,35.34,35.27,35.32,38282.0,30.9552,30.9815,30.9201,30.964,38282.0
2017-09-13 14:00:00,35.33,35.37,35.32,35.36,35665.0,30.9727,31.0078,30.964,30.999,35665.0
2017-09-13 14:30:00,35.36,35.37,35.28,35.3,60178.0,30.999,31.0078,30.9289,30.9464,60178.0
2017-09-13 15:00:00,35.3,35.35,35.3,35.33,90110.0,30.9464,30.9903,30.9464,30.9727,90110.0
2017-09-13 15:30:00,35.34,35.39,35.33,35.38,283412.0,30.9815,31.0253,30.9727,31.0166,283412.0
2017-09-14 09:30:00,35.27,35.38,35.08,35.26,55932.0,31.0515,31.1483,30.8842,31.0427,55932.0
2017-09-14 10:00:00,35.28,35.43,35.28,35.38,28086.0,31.0603,31.1923,31.0603,31.1483,28086.0
2017-09-14 10:30:00,35.38,35.44,35.36,35.44,24555.0,31.1483,31.2011,31.1307,31.2011,24555.0
2017-09-14 11:00:00,35.44,35.49,35.43,35.48,35518.0,31.2011,31.2451,31.1923,31.2363,35518.0
2017-09-14 11:30:00,35.48,35.52,35.45,35.47,53937.0,31.2363,31.2716,31.2099,31.2275,53937.0
2017-09-14 12:00:00,35.48,35.48,35.41,35.47,26176.0,31.2363,31.2363,31.1747,31.2275,26176.0
2017-09-14 12:30:00,35.48,35.48,35.4,35.4,17692.0,31.2363,31.2363,31.1659,31.1659,17692.0
2017-09-14 13:00:00,35.4,35.41,35.34,35.37,25082.0,31.1659,31.1747,31.1131,31.1395,25082.0
2017-09-14 13:30:00,35.37,35.38,35.3,35.35,23597.0,31.1395,31.1483,31.0779,31.1219,23597.0
2017-09-14 14:00:00,35.34,35.37,35.3,35.3,27915.0,31.1131,31.1395,31.0779,31.0779,27915.0
2017-09-14 14:30:00,35.31,35.38,35.3,35.37,31239.0,31.0867,31.1483,31.0779,31.1395,31239.0
2017-09-14 15:00:00,35.36,35.37,35.32,35.36,38455.0,31.1307,31.1395,31.0955,31.1307,38455.0
2017-09-14 15:30:00,35.37,35.37,35.28,35.31,120969.0,31.1395,31.1395,31.0603,31.0867,120969.0
2017-09-15 09:30:00,35.24,35.29,35.12,35.13,139780.0,31.025,31.0691,30.9194,30.9282,139780.0
2017-09-15 10:00:00,35.13,35.21,35.08,35.1,50708.0,30.9282,30.9986,30.8842,30.9018,50708.0
2017-09-15 10:30:00,35.11,35.18,35.09,35.14,16260.0,30.9106,30.9722,30.893,30.937,16260.0
2017-09-15 11:00:00,35.13,35.13,35.1,35.12,16513.0,30.9282,30.9282,30.9018,30.9194,16513.0
2017-09-15 11:30:00,35.13,35.16,35.08,35.14,33845.0,30.9282,30.9546,30.8842,30.937,33845.0
2017-09-15 12:00:00,35.14,35.16,35.13,35.14,16716.0,30.937,30.9546,30.9282,30.937,16716.0
2017-09-15 12:30:00,35.14,35.15,35.09,35.1,38597.0,30.937,30.9458,30.893,30.9018,38597.0
2017-09-15 13:00:00,35.09,35.1,35.08,35.09,15982.0,30.893,30.9018,30.8842,30.893,15982.0
2017-09-15 13:30:00,35.09,35.1,35.06,35.06,14718.0,30.893,30.9018,30.8666,30.8666,14718.0
2017-09-15 14:00:00,35.07,35.1,35.06,35.07,34504.0,30.8754,30.9018,30.8666,30.8754,34504.0
2017-09-15 14:30:00,35.08,35.1,35.06,35.09,39129.0,30.8842,30.9018,30.8666,30.893,39129.0
2017-09-15 15:00:00,35.09,35.09,35.06,35.07,34549.0,30.893,30.893,30.8666,30.8754,34549.0
2017-09-15 15:30:00,35.07,35.08,35.02,35.02,157798.0,30.8754,30.8842,30.8314,30.8314,157798.0
2017-09-18 09:30:00,35.08,35.23,35.08,35.11,61724.0,30.8842,31.0162,30.8842,30.9106,61724.0
2017-09-18 10:00:00,35.11,35.13,35.02,35.09,46187.0,30.9106,30.9282,30.8314,30.893,46187.0
2017-09-18 10:30:00,35.09,35.11,34.9,34.91,97225.0,30.893,30.9106,30.7257,30.7345,97225.0
2017-09-18 11:00:00,34.92,35.01,34.91,34.94,58174.0,30.7433,30.8226,30.7345,30.7609,58174.0
2017-09-18 11:30:00,34.95,34.96,34.89,34.91,63197.0,30.7697,30.7785,30.7169,30.7345,63197.0
2017-09-18 12:00:00,34.91,34.98,34.9,34.92,62552.0,30.7345,30.7961,30.7257,30.7433,62552.0
2017-09-18 12:30:00,34.92,34.93,34.85,34.89,68755.0,30.7433,30.7521,30.6817,30.7169,68755.0
2017-09-18 13:00:00,34.89,34.9,34.82,34.83,32623.0,30.7169,30.7257,30.6553,30.6641,32623.0
2017-09-18 13:30:00,34.83,34.86,34.8,34.82,106305.0,30.6641,30.6905,30.6377,30.6553,106305.0
2017-09-18 14:00:00,34.83,34.84,34.66,34.68,171325.0,30.6641,30.6729,30.5144,30.532,171325.0
2017-09-18 14:30:00,34.68,34.8,34.68,34.77,89744.0,30.532,30.6377,30.532,30.6113,89744.0
2017-09-18 15:00:00,34.76,34.81,34.71,34.8,62650.0,30.6025,30.6465,30.5584,30.6377,62650.0
2017-09-18 15:30:00,34.8,34.81,34.75,34.75,181473.0,30.6377,30.6465,30.5937,30.5937,181473.0
2017-09-19 09:30:00,34.83,34.96,34.78,34.82,57720.0,30.6641,30.7785,30.6201,30.6553,57720.0
2017-09-19 10:00:00,34.83,34.83,34.63,34.66,83112.0,30.6641,30.6641,30.488,30.5144,83112.0
2017-09-19 10:30:00,34.67,34.71,34.64,34.65,106203.0,30.5232,30.5584,30.4968,30.5056,106203.0
2017-09-19 11:00:00,34.64,34.75,34.59,34.71,109550.0,30.4968,30.5937,30.4528,30.5584,109550.0
2017-09-19 11:30:00,34.73,34.75,34.72,34.73,71949.0,30.576,30.5937,30.5672,30.576,71949.0
2017-09-19 12:00:00,34.73,34.79,34.73,34.79,184964.0,30.576,30.6289,30.576,30.6289,184964.0
2017-09-19 12:30:00,34.8,34.84,34.78,34.8,75714.0,30.6377,30.6729,30.6201,30.6377,75714.0
2017-09-19 13:00:00,34.8,34.8,34.73,34.74,31450.0,30.6377,30.6377,30.576,30.5849,31450.0
2017-09-19 13:30:00,34.73,34.74,34.7,34.73,44684.0,30.576,30.5849,30.5496,30.576,44684.0
2017-09-19 14:00:00,34.73,34.73,34.67,34.72,58777.0,30.576,30.576,30.5232,30.5672,58777.0
2017-09-19 14:30:00,34.72,34.77,34.71,34.73,73153.0,30.5672,30.6113,30.5584,30.576,73153.0
2017-09-19 15:00:00,34.73,34.81,34.73,34.81,66107.0,30.576,30.6465,30.576,30.6465,66107.0
2017-09-19 15:30:00,34.8,34.83,34.75,34.75,178680.0,30.6377,30.6641,30.5937,30.5937,178680.0
2017-09-20 09:30:00,34.79,34.87,34.72,34.76,45046.0,30.6289,30.6993,30.5672,30.6025,45046.0
2017-09-20 10:00:00,34.76,34.81,34.74,34.8,54333.0,30.6025,30.6465,30.5849,30.6377,54333.0
2017-09-20 10:30:00,34.8,34.84,34.77,34.79,439390.0,30.6377,30.6729,30.6113,30.6289,439390.0
2017-09-20 11:00:00,34.8,34.84,34.78,34.82,298740.0,30.6377,30.6729,30.6201,30.6553,298740.0
2017-09-20 11:30:00,34.82,34.83,34.79,34.8,97773.0,30.6553,30.6641,30.6289,30.6377,97773.0
2017-09-20 12:00:00,34.8,34.81,34.77,34.8,76241.0,30.6377,30.6465,30.6113,30.6377,76241.0
2017-09-20 12:30:00,34.8,34.81,34.76,34.8,56376.0,30.6377,30.6465,30.6025,30.6377,56376.0
2017-09-20 13:00:00,34.8,34.8,34.75,34.76,31027.0,30.6377,30.6377,30.5937,30.6025,31027.0
2017-09-20 13:30:00,34.77,34.83,34.73,34.82,37036.0,30.6113,30.6641,30.576,30.6553,37036.0
2017-09-20 14:00:00,34.82,34.82,34.7,34.76,63556.0,30.6553,30.6553,30.5496,30.6025,63556.0
2017-09-20 14:30:00,34.76,34.76,34.7,34.75,41241.0,30.6025,30.6025,30.5496,30.5937,41241.0
2017-09-20 15:00:00,34.75,34.75,34.71,34.73,55854.0,30.5937,30.5937,30.5584,30.576,55854.0
2017-09-20 15:30:00,34.73,34.76,34.72,34.75,232647.0,30.576,30.6025,30.5672,30.5937,232647.0
2017-09-21 09:30:00,34.79,34.86,34.71,34.76,108886.0,30.6289,30.6905,30.5584,30.6025,108886.0
2017-09-21 10:00:00,34.77,34.85,34.77,34.81,104902.0,30.6113,30.6817,30.6113,30.6465,104902.0
2017-09-21 10:30:00,34.81,34.85,34.8,34.83,65320.0,30.6465,30.6817,30.6377,30.6641,65320.0
2017-09-21 11:00:00,34.83,34.86,34.8,34.84,135733.0,30.6641,30.6905,30.6377,30.6729,135733.0
2017-09-21 11:30:00,34.85,34.85,34.77,34.8,126380.0,30.6817,30.6817,30.6113,30.6377,126380.0
2017-09-21 12:00:00,34.8,34.84,34.78,34.8,104928.0,30.6377,30.6729,30.6201,30.6377,104928.0
2017-09-21 12:30:00,34.79,34.81,34.77,34.8,86376.0,30.6289,30.6465,30.6113,30.6377,86376.0
2017-09-21 13:00:00,34.8,34.81,34.79,34.8,86758.0,30.6377,30.6465,30.6289,30.6377,86758.0
2017-09-21 13:30:00,34.8,34.81,34.78,34.79,52895.0,30.6377,30.6465,30.6201,30.6289,52895.0
2017-09-21 14:00:00,34.79,34.8,34.75,34.76,45899.0,30.6289,30.6377,30.5937,30.6025,45899.0
2017-09-21 14:30:00,34.77,34.77,34.74,34.77,28174.0,30.6113,30.6113,30.5849,30.6113,28174.0
2017-09-21 15:00:00,34.77,34.78,34.74,34.76,43073.0,30.6113,30.6201,30.5849,30.6025,43073.0
2017-09-21 15:30:00,34.77,34.8,34.74,34.75,132009.0,30.6113,30.6377,30.5849,30.5937,132009.0
2017-09-22 09:30:00,34.78,34.85,34.72,34.76,64695.0,30.6201,30.6817,30.5672,30.6025,64695.0
2017-09-22 10:00:00,34.76,34.8,34.74,34.77,76008.0,30.6025,30.6377,30.5849,30.6113,76008.0
2017-09-22 10:30:00,34.77,34.84,34.73,34.74,92872.0,30.6113,30.6729,30.576,30.5849,92872.0
2017-09-22 11:00:00,34.75,34.91,34.74,34.87,160781.0,30.5937,30.7345,30.5849,30.6993,160781.0
2017-09-22 11:30:00,34.85,34.86,34.82,34.86,63543.0,30.6817,30.6905,30.6553,30.6905,63543.0
2017-09-22 12:00:00,34.85,34.92,34.84,34.91,94516.0,30.6817,30.7433,30.6729,30.7345,94516.0
2017-09-22 12:30:00,34.91,34.94,34.87,34.91,55669.0,30.7345,30.7609,30.6993,30.7345,55669.0
2017-09-22 13:00:00,34.91,34.98,34.91,34.93,54084.0,30.7345,30.7961,30.7345,30.7521,54084.0
2017-09-22 13:30:00,34.93,35.0,34.93,34.98,76453.0,30.7521,30.8138,30.7521,30.7961,76453.0
2017-09-22 14:00:00,34.98,35.0,34.97,34.98,33815.0,30.7961,30.8138,30.7873,30.7961,33815.0
2017-09-22 14:30:00,34.98,34.99,34.95,34.98,41375.0,30.7961,30.805,30.7697,30.7961,41375.0
2017-09-22 15:00:00,34.98,35.02,34.98,35.0,68620.0,30.7961,30.8314,30.7961,30.8138,68620.0
2017-09-22 15:30:00,35.0,35.02,34.98,35.01,194131.0,30.8138,30.8314,30.7961,30.8226,194131.0
2017-09-25 09:30:00,34.95,35.0,34.83,34.88,62618.0,30.7697,30.8138,30.6641,30.7081,62618.0
2017-09-25 10:00:00,34.9,34.99,34.9,34.95,33941.0,30.7257,30.805,30.7257,30.7697,33941.0
2017-09-25 10:30:00,34.95,34.99,34.83,34.83,36776.0,30.7697,30.805,30.6641,30.6641,36776.0
2017-09-25 11:00:00,34.84,34.86,34.79,34.86,41237.0,30.6729,30.6905,30.6289,30.6905,41237.0
2017-09-25 11:30:00,34.86,34.86,34.76,34.77,84395.0,30.6905,30.6905,30.6025,30.6113,84395.0
2017-09-25 12:00:00,34.77,34.77,34.65,34.71,49840.0,30.6113,30.6113,30.5056,30.5584,49840.0
2017-09-25 12:30:00,34.7,34.8,34.69,34.74,84951.0,30.5496,30.6377,30.5408,30.5849,84951.0
2017-09-25 13:00:00,34.76,34.76,34.69,34.7,57671.0,30.6025,30.6025,30.5408,30.5496,57671.0
2017-09-25 13:30:00,34.7,34.75,34.69,34.72,54676.0,30.5496,30.5937,30.5408,30.5672,54676.0
2017-09-25 14:00:00,34.71,34.73,34.7,34.72,37523.0,30.5584,30.576,30.5496,30.5672,37523.0
2017-09-25 14:30:00,34.72,34.75,34.69,34.75,50450.0,30.5672,30.5937,30.5408,30.5937,50450.0
2017-09-25 15:00:00,34.75,34.75,34.7,34.72,72438.0,30.5937,30.5937,30.5496,30.5672,72438.0
2017-09-25 15:30:00,34.72,34.72,34.61,34.61,304767.0,30.5672,30.5672,30.4704,30.4704,304767.0
2017-09-26 09:30:00,34.59,34.59,34.31,34.35,130884.0,30.4528,30.4528,30.2063,30.2415,130884.0
2017-09-26 10:00:00,34.35,34.4,34.24,34.39,98608.0,30.2415,30.2855,30.1447,30.2767,98608.0
2017-09-26 10:30:00,34.39,34.51,34.39,34.4,100015.0,30.2767,30.3824,30.2767,30.2855,100015.0
2017-09-26 11:00:00,34.39,34.45,34.37,34.45,73958.0,30.2767,30.3295,30.2591,30.3295,73958.0
2017-09-26 11:30:00,34.44,34.45,34.38,34.38,96001.0,30.3207,30.3295,30.2679,30.2679,96001.0
2017-09-26 12:00:00,34.38,34.45,34.38,34.41,73656.0,30.2679,30.3295,30.2679,30.2943,73656.0
2017-09-26 12:30:00,34.41,34.42,34.37,34.4,108567.0,30.2943,30.3031,30.2591,30.2855,108567.0
2017-09-26 13:00:00,34.4,34.43,34.39,34.41,20505.0,30.2855,30.3119,30.2767,30.2943,20505.0
2017-09-26 13:30:00,34.42,34.45,34.34,34.34,51076.0,30.3031,30.3295,30.2327,30.2327,51076.0
2017-09-26 14:00:00,34.34,34.35,34.25,34.3,52982.0,30.2327,30.2415,30.1535,30.1975,52982.0
2017-09-26 14:30:00,34.3,34.3,34.28,34.3,44401.0,30.1975,30.1975,30.1799,30.1975,44401.0
2017-09-26 15:00:00,34.3,34.33,34.26,34.29,78654.0,30.1975,30.2239,30.1623,30.1887,78654.0
2017-09-26 15:30:00,34.29,34.31,34.26,34.26,189476.0,30.1887,30.2063,30.1623,30.1623,189476.0
2017-09-27 09:30:00,34.39,34.43,34.23,34.25,116915.0,30.2767,30.3119,30.1359,30.1535,116915.0
2017-09-27 10:00:00,34.25,34.25,34.12,34.12,50238.0,30.1535,30.1535,30.039,30.039,50238.0
2017-09-27 10:30:00,34.12,34.12,33.98,34.01,68770.0,30.039,30.039,29.9158,29.9422,68770.0
2017-09-27 11:00:00,34.0,34.05,33.96,34.01,84275.0,29.9334,29.9774,29.8981,29.9422,84275.0
2017-09-27 11:30:00,34.01,34.06,33.97,34.03,125916.0,29.9422,29.9862,29.907,29.9598,125916.0
2017-09-27 12:00:00,34.03,34.09,33.98,34.07,43614.0,29.9598,30.0126,29.9158,29.995,43614.0
2017-09-27 12:30:00,34.07,34.2,34.07,34.2,44643.0,29.995,30.1094,29.995,30.1094,44643.0
2017-09-27 13:00:00,34.2,34.27,34.15,34.16,79720.0,30.1094,30.1711,30.0654,30.0742,79720.0
2017-09-27 13:30:00,34.16,34.24,34.16,34.22,42811.0,30.0742,30.1447,30.0742,30.127,42811.0
2017-09-27 14:00:00,34.23,34.27,34.21,34.24,67728.0,30.1359,30.1711,30.1182,30.1447,67728.0
2017-09-27 14:30:00,34.23,34.26,34.19,34.25,50301.0,30.1359,30.1623,30.1006,30.1535,50301.0
2017-09-27 15:00:00,34.24,34.38,34.24,34.38,96843.0,30.1447,30.2679,30.1447,30.2679,96843.0
2017-09-27 15:30:00,34.37,34.39,34.36,34.37,299200.0,30.2591,30.2767,30.2503,30.2591,299200.0
2017-09-28 09:30:00,34.35,34.44,34.24,34.25,66918.0,30.2415,30.3207,30.1447,30.1535,66918.0
2017-09-28 10:00:00,34.24,34.26,34.2,34.23,34720.0,30.1447,30.1623,30.1094,30.1359,34720.0
2017-09-28 10:30:00,34.23,34.28,34.19,34.23,23099.0,30.1359,30.1799,30.1006,30.1359,23099.0
2017-09-28 11:00:00,34.24,34.32,34.21,34.32,42798.0,30.1447,30.2151,30.1182,30.2151,42798.0
2017-09-28 11:30:00,34.32,34.36,34.32,34.35,34410.0,30.2151,30.2503,30.2151,30.2415,34410.0
2017-09-28 12:00:00,34.35,34.42,34.35,34.37,30230.0,30.2415,30.3031,30.2415,30.2591,30230.0
2017-09-28 12:30:00,34.38,34.42,34.37,34.41,26061.0,30.2679,30.3031,30.2591,30.2943,26061.0
2017-09-28 13:00:00,34.42,34.48,34.41,34.48,29152.0,30.3031,30.356,30.2943,30.356,29152.0
2017-09-28 13:30:00,34.48,34.5,34.47,34.5,24959.0,30.356,30.3736,30.3471,30.3736,24959.0
2017-09-28 14:00:00,34.5,34.5,34.45,34.46,23354.0,30.3736,30.3736,30.3295,30.3383,23354.0
2017-09-28 14:30:00,34.46,34.48,34.45,34.47,26567.0,30.3383,30.356,30.3295,30.3471,26567.0
2017-09-28 15:00:00,34.48,34.53,34.46,34.48,46899.0,30.356,30.4,30.3383,30.356,46899.0
2017-09-28 15:30:00,34.48,34.57,34.46,34.55,263402.0,30.356,30.4352,30.3383,30.4176,263402.0
2017-09-29 09:30:00,34.54,34.65,34.47,34.49,54065.0,30.4088,30.5056,30.3471,30.3648,54065.0
2017-09-29 10:00:00,34.49,34.64,34.48,34.54,211718.0,30.3648,30.4968,30.356,30.4088,211718.0
2017-09-29 10:30:00,34.55,34.66,34.55,34.66,22472.0,30.4176,30.5144,30.4176,30.5144,22472.0
2017-09-29 11:00:00,34.65,34.66,34.6,34.6,42079.0,30.5056,30.5144,30.4616,30.4616,42079.0
2017-09-29 11:30:00,34.6,34.61,34.54,34.55,34983.0,30.4616,30.4704,30.4088,30.4176,34983.0
2017-09-29 12:00:00,34.55,34.55,34.5,34.54,27363.0,30.4176,30.4176,30.3736,30.4088,27363.0
2017-09-29 12:30:00,34.54,34.54,34.5,34.51,18266.0,30.4088,30.4088,30.3736,30.3824,18266.0
2017-09-29 13:00:00,34.51,34.57,34.5,34.57,27153.0,30.3824,30.4352,30.3736,30.4352,27153.0
2017-09-29 13:30:00,34.57,34.58,34.53,34.53,25826.0,30.4352,30.444,30.4,30.4,25826.0
2017-09-29 14:00:00,34.53,34.55,34.49,34.51,28669.0,30.4,30.4176,30.3648,30.3824,28669.0
2017-09-29 14:30:00,34.52,34.52,34.47,34.47,27760.0,30.3912,30.3912,30.3471,30.3471,27760.0
2017-09-29 15:00:00,34.47,34.5,34.47,34.48,33143.0,30.3471,30.3736,30.3471,30.356,33143.0
2017-09-29 15:30:00,34.48,34.52,34.48,34.5,166831.0,30.356,30.3912,30.356,30.3736,166831.0
2017-10-02 09:30:00,34.54,34.63,34.5,34.55,67814.0,30.4088,30.488,30.3736,30.4176,67814.0
2017-10-02 10:00:00,34.55,34.58,34.51,34.55,49761.0,30.4176,30.444,30.3824,30.4176,49761.0
2017-10-02 10:30:00,34.55,34.57,34.51,34.52,47666.0,30.4176,30.4352,30.3824,30.3912,47666.0
2017-10-02 11:00:00,34.53,34.55,34.46,34.49,63536.0,30.4,30.4176,30.3383,30.3648,63536.0
2017-10-02 11:30:00,34.5,34.52,34.41,34.41,31033.0,30.3736,30.3912,30.2943,30.2943,31033.0
2017-10-02 12:00:00,34.4,34.51,34.38,34.48,59400.0,30.2855,30.3824,30.2679,30.356,59400.0
2017-10-02 12:30:00,34.48,34.52,34.47,34.5,39259.0,30.356,30.3912,30.3471,30.3736,39259.0
2017-10-02 13:00:00,34.5,34.51,34.43,34.45,29242.0,30.3736,30.3824,30.3119,30.3295,29242.0
2017-10-02 13:30:00,34.44,34.49,34.44,34.49,32657.0,30.3207,30.3648,30.3207,30.3648,32657.0
2017-10-02 14:00:00,34.48,34.5,34.44,34.5,69940.0,30.356,30.3736,30.3207,30.3736,69940.0
2017-10-02 14:30:00,34.5,34.5,34.47,34.48,66411.0,30.3736,30.3736,30.3471,30.356,66411.0
2017-10-02 15:00:00,34.48,34.49,34.45,34.47,122443.0,30.356,30.3648,30.3295,30.3471,122443.0
2017-10-02 15:30:00,34.47,34.49,34.44,34.48,254502.0,30.3471,30.3648,30.3207,30.356,254502.0
2017-10-03 09:30:00,34.55,34.55,34.39,34.41,48698.0,30.4176,30.4176,30.2767,30.2943,48698.0
2017-10-03 10:00:00,34.41,34.41,34.37,34.38,22816.0,30.2943,30.2943,30.2591,30.2679,22816.0
2017-10-03 10:30:00,34.39,34.46,34.39,34.45,47884.0,30.2767,30.3383,30.2767,30.3295,47884.0
2017-10-03 11:00:00,34.44,34.5,34.44,34.47,59497.0,30.3207,30.3736,30.3207,30.3471,59497.0
2017-10-03 11:30:00,34.47,34.48,34.37,34.42,71760.0,30.3471,30.356,30.2591,30.3031,71760.0
2017-10-03 12:00:00,34.42,34.46,34.42,34.43,38620.0,30.3031,30.3383,30.3031,30.3119,38620.0
2017-10-03 12:30:00,34.43,34.45,34.42,34.43,85811.0,30.3119,30.3295,30.3031,30.3119,85811.0
2017-10-03 13:00:00,34.44,34.49,34.42,34.48,40025.0,30.3207,30.3648,30.3031,30.356,40025.0
2017-10-03 13:30:00,34.47,34.48,34.43,34.44,54356.0,30.3471,30.356,30.3119,30.3207,54356.0
2017-10-03 14:00:00,34.44,34.48,34.43,34.46,93378.0,30.3207,30.356,30.3119,30.3383,93378.0
2017-10-03 14:30:00,34.46,34.47,34.45,34.47,44431.0,30.3383,30.3471,30.3295,30.3471,44431.0
2017-10-03 15:00:00,34.47,34.47,34.45,34.45,65696.0,30.3471,30.3471,30.3295,30.3295,65696.0
2017-10-03 15:30:00,34.45,34.51,34.45,34.49,195413.0,30.3295,30.3824,30.3295,30.3648,195413.0
2017-10-04 09:30:00,34.49,34.67,34.41,34.65,146799.0,30.3648,30.5232,30.2943,30.5056,146799.0
2017-10-04 10:00:00,34.65,34.71,34.63,34.67,85253.0,30.5056,30.5584,30.488,30.5232,85253.0
2017-10-04 10:30:00,34.66,34.7,34.62,34.66,185803.0,30.5144,30.5496,30.4792,30.5144,185803.0
2017-10-04 11:00:00,34.66,34.73,34.64,34.73,163938.0,30.5144,30.576,30.4968,30.576,163938.0
2017-10-04 11:30:00,34.73,34.86,34.7,34.84,838358.0,30.576,30.6905,30.5496,30.6729,838358.0
2017-10-04 12:00:00,34.83,34.87,34.73,34.75,239301.0,30.6641,30.6993,30.576,30.5937,239301.0
2017-10-04 12:30:00,34.76,34.81,34.73,34.76,100083.0,30.6025,30.6465,30.576,30.6025,100083.0
2017-10-04 13:00:00,34.76,34.77,34.69,34.72,76539.0,30.6025,30.6113,30.5408,30.5672,76539.0
2017-10-04 13:30:00,34.72,34.73,34.63,34.69,273527.0,30.5672,30.576,30.488,30.5408,273527.0
2017-10-04 14:00:00,34.7,34.78,34.62,34.73,156087.0,30.5496,30.6201,30.4792,30.576,156087.0
2017-10-04 14:30:00,34.73,34.75,34.71,34.73,46396.0,30.576,30.5937,30.5584,30.576,46396.0
2017-10-04 15:00:00,34.73,34.74,34.65,34.7,96448.0,30.576,30.5849,30.5056,30.5496,96448.0
2017-10-04 15:30:00,34.7,34.7,34.6,34.69,277505.0,30.5496,30.5496,30.4616,30.5408,277505.0
2017-10-05 09:30:00,34.72,34.8,34.7,34.73,53615.0,30.5672,30.6377,30.5496,30.576,53615.0
2017-10-05 10:00:00,34.73,34.83,34.7,34.82,33813.0,30.576,30.6641,30.5496,30.6553,33813.0
2017-10-05 10:30:00,34.82,34.86,34.79,34.83,42349.0,30.6553,30.6905,30.6289,30.6641,42349.0
2017-10-05 11:00:00,34.83,34.85,34.81,34.85,48287.0,30.6641,30.6817,30.6465,30.6817,48287.0
2017-10-05 11:30:00,34.85,34.86,34.79,34.81,39152.0,30.6817,30.6905,30.6289,30.6465,39152.0
2017-10-05 12:00:00,34.82,34.84,34.73,34.8,74487.0,30.6553,30.6729,30.576,30.6377,74487.0
2017-10-05 12:30:00,34.79,34.81,34.75,34.76,33592.0,30.6289,30.6465,30.5937,30.6025,33592.0
2017-10-05 13:00:00,34.76,34.79,34.75,34.75,21137.0,30.6025,30.6289,30.5937,30.5937,21137.0
2017-10-05 13:30:00,34.75,34.75,34.68,34.69,178695.0,30.5937,30.5937,30.532,30.5408,178695.0
2017-10-05 14:00:00,34.68,34.7,34.63,34.63,28085.0,30.532,30.5496,30.488,30.488,28085.0
2017-10-05 14:30:00,34.63,34.68,34.62,34.67,44909.0,30.488,30.532,30.4792,30.5232,44909.0
2017-10-05 15:00:00,34.68,34.73,34.64,34.7,286959.0,30.532,30.576,30.4968,30.5496,286959.0
2017-10-05 15:30:00,34.7,34.71,34.65,34.67,333130.0,30.5496,30.5584,30.5056,30.5232,333130.0
2017-10-06 09:30:00,34.62,34.8,34.55,34.8,42951.0,30.4792,30.6377,30.4176,30.6377,42951.0
2017-10-06 10:00:00,34.79,34.82,34.73,34.73,37593.0,30.6289,30.6553,30.576,30.576,37593.0
2017-10-06 10:30:00,34.73,34.73,34.64,34.69,54520.0,30.576,30.576,30.4968,30.5408,54520.0
2017-10-06 11:00:00,34.68,34.72,34.65,34.68,32746.0,30.532,30.5672,30.5056,30.532,32746.0
2017-10-06 11:30:00,34.67,34.68,34.61,34.61,22775.0,30.5232,30.532,30.4704,30.4704,22775.0
2017-10-06 12:00:00,34.62,34.64,34.59,34.6,16517.0,30.4792,30.4968,30.4528,30.4616,16517.0
2017-10-06 12:30:00,34.6,34.63,34.58,34.63,15444.0,30.4616,30.488,30.444,30.488,15444.0
2017-10-06 13:00:00,34.63,34.63,34.57,34.57,15568.0,30.488,30.488,30.4352,30.4352,15568.0
2017-10-06 13:30:00,34.57,34.58,34.54,34.56,16790.0,30.4352,30.444,30.4088,30.4264,16790.0
2017-10-06 14:00:00,34.57,34.59,34.55,34.58,17617.0,30.4352,30.4528,30.4176,30.444,17617.0
2017-10-06 14:30:00,34.58,34.65,34.54,34.65,50250.0,30.444,30.5056,30.4088,30.5056,50250.0
2017-10-06 15:00:00,34.65,34.65,34.55,34.58,38693.0,30.5056,30.5056,30.4176,30.444,38693.0
2017-10-06 15:30:00,34.58,34.59,34.54,34.57,204719.0,30.444,30.4528,30.4088,30.4352,204719.0
2017-10-09 09:30:00,34.57,34.61,34.35,34.38,42371.0,30.4352,30.4704,30.2415,30.2679,42371.0
2017-10-09 10:00:00,34.38,34.38,34.33,34.34,30783.0,30.2679,30.2679,30.2239,30.2327,30783.0
2017-10-09 10:30:00,34.34,34.34,34.23,34.24,32872.0,30.2327,30.2327,30.1359,30.1447,32872.0
2017-10-09 11:00:00,34.25,34.25,34.2,34.2,25273.0,30.1535,30.1535,30.1094,30.1094,25273.0
2017-10-09 11:30:00,34.21,34.22,34.14,34.15,58297.0,30.1182,30.127,30.0566,30.0654,58297.0
2017-10-09 12:00:00,34.16,34.16,34.05,34.07,75547.0,30.0742,30.0742,29.9774,29.995,75547.0
2017-10-09 12:30:00,34.07,34.08,34.01,34.02,46606.0,29.995,30.0038,29.9422,29.951,46606.0
2017-10-09 13:00:00,34.02,34.1,34.01,34.09,62336.0,29.951,30.0214,29.9422,30.0126,62336.0
2017-10-09 13:30:00,34.09,34.1,34.03,34.03,22037.0,30.0126,30.0214,29.9598,29.9598,22037.0
2017-10-09 14:00:00,34.03,34.05,33.97,34.0,45191.0,29.9598,29.9774,29.907,29.9334,45191.0
2017-10-09 14:30:00,33.99,34.02,33.97,33.97,28126.0,29.9246,29.951,29.907,29.907,28126.0
2017-10-09 15:00:00,33.97,33.99,33.92,33.97,58558.0,29.907,29.9246,29.8629,29.907,58558.0
2017-10-09 15:30:00,33.98,34.0,33.94,33.95,199324.0,29.9158,29.9334,29.8805,29.8893,199324.0
2017-10-10 09:30:00,34.03,34.19,34.03,34.15,33090.0,29.9598,30.1006,29.9598,30.0654,33090.0
2017-10-10 10:00:00,34.15,34.21,34.13,34.21,59282.0,30.0654,30.1182,30.0478,30.1182,59282.0
2017-10-10 10:30:00,34.2,34.21,34.1,34.16,48291.0,30.1094,30.1182,30.0214,30.0742,48291.0
2017-10-10 11:00:00,34.16,34.21,34.16,34.19,35979.0,30.0742,30.1182,30.0742,30.1006,35979.0
2017-10-10 11:30:00,34.19,34.19,34.12,34.15,61174.0,30.1006,30.1006,30.039,30.0654,61174.0
2017-10-10 12:00:00,34.15,34.2,34.13,34.19,31823.0,30.0654,30.1094,30.0478,30.1006,31823.0
2017-10-10 12:30:00,34.19,34.25,34.17,34.23,19908.0,30.1006,30.1535,30.083,30.1359,19908.0
2017-10-10 13:00:00,34.22,34.23,34.17,34.18,23417.0,30.127,30.1359,30.083,30.0918,23417.0
2017-10-10 13:30:00,34.18,34.24,34.17,34.23,59857.0,30.0918,30.1447,30.083,30.1359,59857.0
2017-10-10 14:00:00,34.23,34.29,34.23,34.29,53979.0,30.1359,30.1887,30.1359,30.1887,53979.0
2017-10-10 14:30:00,34.29,34.3,34.26,34.28,29454.0,30.1887,30.1975,30.1623,30.1799,29454.0
2017-10-10 15:00:00,34.27,34.33,34.26,34.33,51885.0,30.1711,30.2239,30.1623,30.2239,51885.0
2017-10-10 15:30:00,34.33,34.39,34.3,34.37,217038.0,30.2239,30.2767,30.1975,30.2591,217038.0
2017-10-11 09:30:00,34.39,34.52,34.28,34.32,35096.0,30.2767,30.3912,30.1799,30.2151,35096.0
2017-10-11 10:00:00,34.32,34.32,34.23,34.24,36544.0,30.2151,30.2151,30.1359,30.1447,36544.0
2017-10-11 10:30:00,34.24,34.29,34.23,34.27,28530.0,30.1447,30.1887,30.1359,30.1711,28530.0
2017-10-11 11:00:00,34.27,34.29,34.24,34.26,19987.0,30.1711,30.1887,30.1447,30.1623,19987.0
2017-10-11 11:30:00,34.27,34.3,34.25,34.26,23437.0,30.1711,30.1975,30.1535,30.1623,23437.0
2017-10-11 12:00:00,34.26,34.34,34.24,34.31,33530.0,30.1623,30.2327,30.1447,30.2063,33530.0
2017-10-11 12:30:00,34.3,34.36,34.3,34.36,36472.0,30.1975,30.2503,30.1975,30.2503,36472.0
2017-10-11 13:00:00,34.36,34.38,34.29,34.31,32516.0,30.2503,30.2679,30.1887,30.2063,32516.0
2017-10-11 13:30:00,34.31,34.36,34.3,34.34,28496.0,30.2063,30.2503,30.1975,30.2327,28496.0
2017-10-11 14:00:00,34.34,34.36,34.3,34.31,27145.0,30.2327,30.2503,30.1975,30.2063,27145.0
2017-10-11 14:30:00,34.32,34.32,34.29,34.3,30958.0,30.2151,30.2151,30.1887,30.1975,30958.0
2017-10-11 15:00:00,34.3,34.32,34.24,34.26,49124.0,30.1975,30.2151,30.1447,30.1623,49124.0
2017-10-11 15:30:00,34.26,34.27,34.2,34.25,279597.0,30.1623,30.1711,30.1094,30.1535,279597.0
2017-10-12 09:30:00,34.14,34.3,34.14,34.21,102238.0,30.0566,30.1975,30.0566,30.1182,102238.0
2017-10-12 10:00:00,34.21,34.29,34.18,34.26,30611.0,30.1182,30.1887,30.0918,30.1623,30611.0
2017-10-12 10:30:00,34.27,34.28,34.25,34.27,24813.0,30.1711,30.1799,30.1535,30.1711,24813.0
2017-10-12 11:00:00,34.26,34.41,34.26,34.39,48594.0,30.1623,30.2943,30.1623,30.2767,48594.0
2017-10-12 11:30:00,34.39,34.4,34.36,34.39,44314.0,30.2767,30.2855,30.2503,30.2767,44314.0
2017-10-12 12:00:00,34.39,34.39,34.32,34.32,21883.0,30.2767,30.2767,30.2151,30.2151,21883.0
2017-10-12 12:30:00,34.33,34.34,34.29,34.3,25711.0,30.2239,30.2327,30.1887,30.1975,25711.0
2017-10-12 13:00:00,34.3,34.31,34.27,34.28,17183.0,30.1975,30.2063,30.1711,30.1799,17183.0
2017-10-12 13:30:00,34.29,34.29,34.27,34.27,13383.0,30.1887,30.1887,30.1711,30.1711,13383.0
2017-10-12 14:00:00,34.28,34.29,34.25,34.26,12734.0,30.1799,30.1887,30.1535,30.1623,12734.0
2017-10-12 14:30:00,34.26,34.3,34.24,34.3,40950.0,30.1623,30.1975,30.1447,30.1975,40950.0
2017-10-12 15:00:00,34.3,34.3,34.24,34.25,40281.0,30.1975,30.1975,30.1447,30.1535,40281.0
2017-10-12 15:30:00,34.26,34.29,34.2,34.22,229288.0,30.1623,30.1887,30.1094,30.127,229288.0
2017-10-13 09:30:00,34.27,34.35,34.15,34.3,45829.0,30.1711,30.2415,30.0654,30.1975,45829.0
2017-10-13 10:00:00,34.3,34.33,34.28,34.29,39603.0,30.1975,30.2239,30.1799,30.1887,39603.0
2017-10-13 10:30:00,34.3,34.3,34.28,34.29,25684.0,30.1975,30.1975,30.1799,30.1887,25684.0
2017-10-13 11:00:00,34.3,34.32,34.28,34.3,30815.0,30.1975,30.2151,30.1799,30.1975,30815.0
2017-10-13 11:30:00,34.3,34.35,34.24,34.35,179736.0,30.1975,30.2415,30.1447,30.2415,179736.0
2017-10-13 12:00:00,34.35,34.37,34.32,34.32,18363.0,30.2415,30.2591,30.2151,30.2151,18363.0
2017-10-13 12:30:00,34.32,34.32,34.28,34.3,6397.0,30.2151,30.2151,30.1799,30.1975,6397.0
2017-10-13 13:00:00,34.3,34.33,34.29,34.3,16495.0,30.1975,30.2239,30.1887,30.1975,16495.0
2017-10-13 13:30:00,34.3,34.31,34.23,34.25,25015.0,30.1975,30.2063,30.1359,30.1535,25015.0
2017-10-13 14:00:00,34.25,34.25,34.2,34.2,12741.0,30.1535,30.1535,30.1094,30.1094,12741.0
2017-10-13 14:30:00,34.2,34.24,34.17,34.24,12840.0,30.1094,30.1447,30.083,30.1447,12840.0
2017-10-13 15:00:00,34.23,34.29,34.23,34.29,30126.0,30.1359,30.1887,30.1359,30.1887,30126.0
2017-10-13 15:30:00,34.28,34.28,34.22,34.23,70148.0,30.1799,30.1799,30.127,30.1359,70148.0
2017-10-16 09:30:00,34.27,34.4,34.13,34.3,67373.0,30.1711,30.2855,30.0478,30.1975,67373.0
2017-10-16 10:00:00,34.3,34.3,34.17,34.2,56060.0,30.1975,30.1975,30.083,30.1094,56060.0
2017-10-16 10:30:00,34.2,34.21,34.11,34.12,65119.0,30.1094,30.1182,30.0302,30.039,65119.0
2017-10-16 11:00:00,34.12,34.29,34.1,34.23,95256.0,30.039,30.1887,30.0214,30.1359,95256.0
2017-10-16 11:30:00,34.24,34.28,34.22,34.22,28915.0,30.1447,30.1799,30.127,30.127,28915.0
2017-10-16 12:00:00,34.22,34.22,34.15,34.22,21339.0,30.127,30.127,30.0654,30.127,21339.0
2017-10-16 12:30:00,34.22,34.26,34.21,34.23,19567.0,30.127,30.1623,30.1182,30.1359,19567.0
2017-10-16 13:00:00,34.23,34.25,34.17,34.22,29275.0,30.1359,30.1535,30.083,30.127,29275.0
2017-10-16 13:30:00,34.22,34.24,34.19,34.23,18042.0,30.127,30.1447,30.1006,30.1359,18042.0
2017-10-16 14:00:00,34.23,34.25,34.22,34.23,33991.0,30.1359,30.1535,30.127,30.1359,33991.0
2017-10-16 14:30:00,34.24,34.28,34.23,34.27,24592.0,30.1447,30.1799,30.1359,30.1711,24592.0
2017-10-16 15:00:00,34.28,34.29,34.26,34.28,26744.0,30.1799,30.1887,30.1623,30.1799,26744.0
2017-10-16 15:30:00,34.27,34.31,34.26,34.28,218081.0,30.1711,30.2063,30.1623,30.1799,218081.0
2017-10-17 09:30:00,34.26,34.43,34.2,34.4,34739.0,30.1623,30.3119,30.1094,30.2855,34739.0
2017-10-17 10:00:00,34.39,34.41,34.29,34.31,24232.0,30.2767,30.2943,30.1887,30.2063,24232.0
2017-10-17 10:30:00,34.31,34.35,34.29,34.34,15906.0,30.2063,30.2415,30.1887,30.2327,15906.0
2017-10-17 11:00:00,34.34,34.36,34.31,34.36,41739.0,30.2327,30.2503,30.2063,30.2503,41739.0
2017-10-17 11:30:00,34.36,34.36,34.31,34.33,33950.0,30.2503,30.2503,30.2063,30.2239,33950.0
2017-10-17 12:00:00,34.34,34.35,34.32,34.34,35879.0,30.2327,30.2415,30.2151,30.2327,35879.0
2017-10-17 12:30:00,34.33,34.34,34.32,34.33,13080.0,30.2239,30.2327,30.2151,30.2239,13080.0
2017-10-17 13:00:00,34.33,34.33,34.25,34.26,15592.0,30.2239,30.2239,30.1535,30.1623,15592.0
2017-10-17 13:30:00,34.27,34.35,34.25,34.35,34244.0,30.1711,30.2415,30.1535,30.2415,34244.0
2017-10-17 14:00:00,34.36,34.43,34.34,34.41,104217.0,30.2503,30.3119,30.2327,30.2943,104217.0
2017-10-17 14:30:00,34.41,34.41,34.39,34.41,42242.0,30.2943,30.2943,30.2767,30.2943,42242.0
2017-10-17 15:00:00,34.41,34.41,34.34,34.38,70842.0,30.2943,30.2943,30.2327,30.2679,70842.0
2017-10-17 15:30:00,34.38,34.42,34.34,34.35,187555.0,30.2679,30.3031,30.2327,30.2415,187555.0
2017-10-18 09:30:00,34.42,34.49,34.31,34.37,40950.0,30.3031,30.3648,30.2063,30.2591,40950.0
2017-10-18 10:00:00,34.37,34.37,34.25,34.27,22535.0,30.2591,30.2591,30.1535,30.1711,22535.0
2017-10-18 10:30:00,34.27,34.28,34.23,34.27,28291.0,30.1711,30.1799,30.1359,30.1711,28291.0
2017-10-18 11:00:00,34.26,34.27,34.19,34.23,82828.0,30.1623,30.1711,30.1006,30.1359,82828.0
2017-10-18 11:30:00,34.23,34.27,34.22,34.26,25216.0,30.1359,30.1711,30.127,30.1623,25216.0
2017-10-18 12:00:00,34.26,34.28,34.24,34.27,26732.0,30.1623,30.1799,30.1447,30.1711,26732.0
2017-10-18 12:30:00,34.27,34.31,34.26,34.3,18581.0,30.1711,30.2063,30.1623,30.1975,18581.0
2017-10-18 13:00:00,34.31,34.32,34.25,34.27,24171.0,30.2063,30.2151,30.1535,30.1711,24171.0
2017-10-18 13:30:00,34.27,34.28,34.24,34.25,17416.0,30.1711,30.1799,30.1447,30.1535,17416.0
2017-10-18 14:00:00,34.25,34.27,34.24,34.27,18036.0,30.1535,30.1711,30.1447,30.1711,18036.0
2017-10-18 14:30:00,34.26,34.27,34.22,34.24,16751.0,30.1623,30.1711,30.127,30.1447,16751.0
2017-10-18 15:00:00,34.23,34.24,34.22,34.24,158183.0,30.1359,30.1447,30.127,30.1447,158183.0
2017-10-18 15:30:00,34.25,34.28,34.23,34.25,219261.0,30.1535,30.1799,30.1359,30.1535,219261.0
2017-10-19 09:30:00,34.2,34.2,34.07,34.09,43890.0,30.1094,30.1094,29.995,30.0126,43890.0
2017-10-19 10:00:00,34.08,34.15,34.04,34.07,60439.0,30.0038,30.0654,29.9686,29.995,60439.0
2017-10-19 10:30:00,34.07,34.21,34.04,34.2,32184.0,29.995,30.1182,29.9686,30.1094,32184.0
2017-10-19 11:00:00,34.2,34.2,34.12,34.12,8497.0,30.1094,30.1094,30.039,30.039,8497.0
2017-10-19 11:30:00,34.12,34.17,34.09,34.14,14952.0,30.039,30.083,30.0126,30.0566,14952.0
2017-10-19 12:00:00,34.15,34.21,34.14,34.19,22061.0,30.0654,30.1182,30.0566,30.1006,22061.0
2017-10-19 12:30:00,34.19,34.19,34.12,34.15,20604.0,30.1006,30.1006,30.039,30.0654,20604.0
2017-10-19 13:00:00,34.15,34.19,34.15,34.17,29339.0,30.0654,30.1006,30.0654,30.083,29339.0
2017-10-19 13:30:00,34.17,34.17,34.14,34.17,21544.0,30.083,30.083,30.0566,30.083,21544.0
2017-10-19 14:00:00,34.16,34.18,34.14,34.18,20461.0,30.0742,30.0918,30.0566,30.0918,20461.0
2017-10-19 14:30:00,34.18,34.25,34.17,34.24,25698.0,30.0918,30.1535,30.083,30.1447,25698.0
2017-10-19 15:00:00,34.23,34.29,34.23,34.29,36331.0,30.1359,30.1887,30.1359,30.1887,36331.0
2017-10-19 15:30:00,34.29,34.31,34.24,34.3,151777.0,30.1887,30.2063,30.1447,30.1975,151777.0
2017-10-20 09:30:00,34.32,34.45,34.27,34.3,39782.0,30.2151,30.3295,30.1711,30.1975,39782.0
2017-10-20 10:00:00,34.3,34.36,34.27,34.35,38582.0,30.1975,30.2503,30.1711,30.2415,38582.0
2017-10-20 10:30:00,34.34,34.35,34.3,34.32,28417.0,30.2327,30.2415,30.1975,30.2151,28417.0
2017-10-20 11:00:00,34.32,34.34,34.3,34.32,34590.0,30.2151,30.2327,30.1975,30.2151,34590.0
2017-10-20 11:30:00,34.32,34.32,34.3,34.32,75964.0,30.2151,30.2151,30.1975,30.2151,75964.0
2017-10-20 12:00:00,34.32,34.33,34.3,34.33,74278.0,30.2151,30.2239,30.1975,30.2239,74278.0
2017-10-20 12:30:00,34.32,34.35,34.32,34.35,43334.0,30.2151,30.2415,30.2151,30.2415,43334.0
2017-10-20 13:00:00,34.34,34.37,34.34,34.37,22153.0,30.2327,30.2591,30.2327,30.2591,22153.0
2017-10-20 13:30:00,34.37,34.37,34.34,34.35,40116.0,30.2591,30.2591,30.2327,30.2415,40116.0
2017-10-20 14:00:00,34.36,34.39,34.35,34.39,37773.0,30.2503,30.2767,30.2415,30.2767,37773.0
2017-10-20 14:30:00,34.39,34.39,34.36,34.37,23328.0,30.2767,30.2767,30.2503,30.2591,23328.0
2017-10-20 15:00:00,34.38,34.38,34.35,34.35,56664.0,30.2679,30.2679,30.2415,30.2415,56664.0
2017-10-20 15:30:00,34.36,34.36,34.32,34.33,145986.0,30.2503,30.2503,30.2151,30.2239,145986.0
2017-10-23 09:30:00,34.39,34.5,34.26,34.31,76936.0,30.2767,30.3736,30.1623,30.2063,76936.0
2017-10-23 10:00:00,34.3,34.31,34.2,34.21,39651.0,30.1975,30.2063,30.1094,30.1182,39651.0
2017-10-23 10:30:00,34.21,34.23,34.14,34.15,68390.0,30.1182,30.1359,30.0566,30.0654,68390.0
2017-10-23 11:00:00,34.16,34.2,34.15,34.2,37414.0,30.0742,30.1094,30.0654,30.1094,37414.0
2017-10-23 11:30:00,34.2,34.26,34.19,34.23,55280.0,30.1094,30.1623,30.1006,30.1359,55280.0
2017-10-23 12:00:00,34.24,34.25,34.15,34.16,78108.0,30.1447,30.1535,30.0654,30.0742,78108.0
2017-10-23 12:30:00,34.15,34.18,34.14,34.16,35439.0,30.0654,30.0918,30.0566,30.0742,35439.0
2017-10-23 13:00:00,34.15,34.16,34.12,34.15,45980.0,30.0654,30.0742,30.039,30.0654,45980.0
2017-10-23 13:30:00,34.15,34.15,34.07,34.13,162610.0,30.0654,30.0654,29.995,30.0478,162610.0
2017-10-23 14:00:00,34.14,34.17,34.1,34.15,50635.0,30.0566,30.083,30.0214,30.0654,50635.0
2017-10-23 14:30:00,34.15,34.17,34.1,34.13,97330.0,30.0654,30.083,30.0214,30.0478,97330.0
2017-10-23 15:00:00,34.13,34.18,34.1,34.18,88573.0,30.0478,30.0918,30.0214,30.0918,88573.0
2017-10-23 15:30:00,34.18,34.18,34.12,34.15,266484.0,30.0918,30.0918,30.039,30.0654,266484.0
2017-10-24 09:30:00,34.15,34.22,34.05,34.06,52396.0,30.0654,30.127,29.9774,29.9862,52396.0
2017-10-24 10:00:00,34.07,34.07,33.95,33.98,40373.0,29.995,29.995,29.8893,29.9158,40373.0
2017-10-24 10:30:00,33.99,34.0,33.93,33.95,502485.0,29.9246,29.9334,29.8717,29.8893,502485.0
2017-10-24 11:00:00,33.94,33.95,33.67,33.69,71815.0,29.8805,29.8893,29.6428,29.6604,71815.0
2017-10-24 11:30:00,33.69,33.77,33.63,33.71,79574.0,29.6604,29.7309,29.6076,29.678,79574.0
2017-10-24 12:00:00,33.71,33.82,33.69,33.7,109214.0,29.678,29.7749,29.6604,29.6692,109214.0
2017-10-24 12:30:00,33.71,33.79,33.69,33.77,124638.0,29.678,29.7485,29.6604,29.7309,124638.0
2017-10-24 13:00:00,33.77,33.85,33.76,33.79,99595.0,29.7309,29.8013,29.7221,29.7485,99595.0
2017-10-24 13:30:00,33.79,33.86,33.77,33.84,43011.0,29.7485,29.8101,29.7309,29.7925,43011.0
2017-10-24 14:00:00,33.84,33.85,33.77,33.81,55818.0,29.7925,29.8013,29.7309,29.7661,55818.0
2017-10-24 14:30:00,33.8,33.81,33.75,33.76,57240.0,29.7573,29.7661,29.7133,29.7221,57240.0
2017-10-24 15:00:00,33.76,33.85,33.76,33.83,125007.0,29.7221,29.8013,29.7221,29.7837,125007.0
2017-10-24 15:30:00,33.83,33.84,33.77,33.79,211734.0,29.7837,29.7925,29.7309,29.7485,211734.0
2017-10-25 09:30:00,33.68,33.69,33.47,33.55,56729.0,29.6516,29.6604,29.4668,29.5372,56729.0
2017-10-25 10:00:00,33.54,33.67,33.5,33.59,135766.0,29.5284,29.6428,29.4932,29.5724,135766.0
2017-10-25 10:30:00,33.59,33.6,33.47,33.48,69770.0,29.5724,29.5812,29.4668,29.4756,69770.0
2017-10-25 11:00:00,33.48,33.5,33.43,33.48,45171.0,29.4756,29.4932,29.4315,29.4756,45171.0
2017-10-25 11:30:00,33.47,33.48,33.35,33.36,53975.0,29.4668,29.4756,29.3611,29.3699,53975.0
2017-10-25 12:00:00,33.37,33.37,33.27,33.31,61185.0,29.3787,29.3787,29.2907,29.3259,61185.0
2017-10-25 12:30:00,33.31,33.33,33.25,33.27,41162.0,29.3259,29.3435,29.2731,29.2907,41162.0
2017-10-25 13:00:00,33.27,33.3,33.19,33.19,50845.0,29.2907,29.3171,29.2202,29.2202,50845.0
2017-10-25 13:30:00,33.19,33.34,33.16,33.22,127122.0,29.2202,29.3523,29.1938,29.2467,127122.0
2017-10-25 14:00:00,33.23,33.35,33.21,33.34,76304.0,29.2555,29.3611,29.2379,29.3523,76304.0
2017-10-25 14:30:00,33.34,33.35,33.26,33.34,63186.0,29.3523,29.3611,29.2819,29.3523,63186.0
2017-10-25 15:00:00,33.34,33.35,33.27,33.3,80936.0,29.3523,29.3611,29.2907,29.3171,80936.0
2017-10-25 15:30:00,33.3,33.42,33.28,33.3,364155.0,29.3171,29.4227,29.2995,29.3171,364155.0
2017-10-26 09:30:00,33.87,35.0,33.87,34.93,228599.0,29.8189,30.8138,29.8189,30.7521,228599.0
2017-10-26 10:00:00,34.98,35.4,34.84,35.4,194973.0,30.7961,31.1659,30.6729,31.1659,194973.0
2017-10-26 10:30:00,35.42,35.47,35.3,35.36,99814.0,31.1835,31.2275,31.0779,31.1307,99814.0
2017-10-26 11:00:00,35.36,35.41,35.2,35.2,67238.0,31.1307,31.1747,30.9898,30.9898,67238.0
2017-10-26 11:30:00,35.19,35.28,35.12,35.17,129944.0,30.981,31.0603,30.9194,30.9634,129944.0
2017-10-26 12:00:00,35.18,35.26,35.01,35.05,184661.0,30.9722,31.0427,30.8226,30.8578,184661.0
2017-10-26 12:30:00,35.05,35.06,34.96,34.99,119328.0,30.8578,30.8666,30.7785,30.805,119328.0
2017-10-26 13:00:00,34.99,35.56,34.98,35.54,118588.0,30.805,31.3068,30.7961,31.2892,118588.0
2017-10-26 13:30:00,35.54,35.54,35.23,35.27,150256.0,31.2892,31.2892,31.0162,31.0515,150256.0
2017-10-26 14:00:00,35.28,35.55,35.21,35.47,236501.0,31.0603,31.298,30.9986,31.2275,236501.0
2017-10-26 14:30:00,35.48,35.57,35.35,35.38,277297.0,31.2363,31.3156,31.1219,31.1483,277297.0
2017-10-26 15:00:00,35.38,35.65,35.37,35.56,229385.0,31.1483,31.386,31.1395,31.3068,229385.0
2017-10-26 15:30:00,35.57,35.57,35.4,35.4,723704.0,31.3156,31.3156,31.1659,31.1659,723704.0
2017-10-27 09:30:00,35.47,35.47,34.94,34.94,125964.0,31.2275,31.2275,30.7609,30.7609,125964.0
2017-10-27 10:00:00,34.93,35.15,34.76,35.07,180598.0,30.7521,30.9458,30.6025,30.8754,180598.0
2017-10-27 10:30:00,35.09,35.23,35.03,35.13,93955.0,30.893,31.0162,30.8402,30.9282,93955.0
2017-10-27 11:00:00,35.13,35.43,35.12,35.37,122649.0,30.9282,31.1923,30.9194,31.1395,122649.0
2017-10-27 11:30:00,35.36,35.53,35.33,35.53,129186.0,31.1307,31.2804,31.1043,31.2804,129186.0
2017-10-27 12:00:00,35.53,35.59,35.37,35.42,90674.0,31.2804,31.3332,31.1395,31.1835,90674.0
2017-10-27 12:30:00,35.42,35.52,35.4,35.45,81335.0,31.1835,31.2716,31.1659,31.2099,81335.0
2017-10-27 13:00:00,35.45,35.54,35.39,35.4,52383.0,31.2099,31.2892,31.1571,31.1659,52383.0
2017-10-27 13:30:00,35.41,35.5,35.4,35.48,65758.0,31.1747,31.254,31.1659,31.2363,65758.0
2017-10-27 14:00:00,35.48,35.48,35.33,35.37,82315.0,31.2363,31.2363,31.1043,31.1395,82315.0
2017-10-27 14:30:00,35.36,35.43,35.36,35.41,96436.0,31.1307,31.1923,31.1307,31.1747,96436.0
2017-10-27 15:00:00,35.41,35.61,35.41,35.56,148788.0,31.1747,31.3508,31.1747,31.3068,148788.0
2017-10-27 15:30:00,35.57,35.64,35.5,35.62,457534.0,31.3156,31.3772,31.254,31.3596,457534.0
2017-10-30 09:30:00,35.63,35.63,35.36,35.39,45713.0,31.3684,31.3684,31.1307,31.1571,45713.0
2017-10-30 10:00:00,35.4,35.47,35.38,35.43,24209.0,31.1659,31.2275,31.1483,31.1923,24209.0
2017-10-30 10:30:00,35.42,35.46,35.4,35.4,32062.0,31.1835,31.2187,31.1659,31.1659,32062.0
2017-10-30 11:00:00,35.4,35.4,35.16,35.16,52949.0,31.1659,31.1659,30.9546,30.9546,52949.0
2017-10-30 11:30:00,35.16,35.18,34.94,34.95,61662.0,30.9546,30.9722,30.7609,30.7697,61662.0
2017-10-30 12:00:00,34.95,35.01,34.85,35.0,83731.0,30.7697,30.8226,30.6817,30.8138,83731.0
2017-10-30 12:30:00,35.0,35.04,34.86,34.9,59886.0,30.8138,30.849,30.6905,30.7257,59886.0
2017-10-30 13:00:00,34.9,35.13,34.9,35.11,103366.0,30.7257,30.9282,30.7257,30.9106,103366.0
2017-10-30 13:30:00,35.11,35.15,35.09,35.12,54205.0,30.9106,30.9458,30.893,30.9194,54205.0
2017-10-30 14:00:00,35.12,35.21,35.1,35.12,42465.0,30.9194,30.9986,30.9018,30.9194,42465.0
2017-10-30 14:30:00,35.11,35.17,35.11,35.16,30881.0,30.9106,30.9634,30.9106,30.9546,30881.0
2017-10-30 15:00:00,35.16,35.22,35.15,35.22,82568.0,30.9546,31.0074,30.9458,31.0074,82568.0
2017-10-30 15:30:00,35.22,35.27,35.2,35.24,370107.0,31.0074,31.0515,30.9898,31.025,370107.0
2017-10-31 09:30:00,35.23,35.45,35.23,35.31,37578.0,31.0162,31.2099,31.0162,31.0867,37578.0
2017-10-31 10:00:00,35.32,35.32,35.11,35.14,35116.0,31.0955,31.0955,30.9106,30.937,35116.0
2017-10-31 10:30:00,35.14,35.2,35.06,35.15,40865.0,30.937,30.9898,30.8666,30.9458,40865.0
2017-10-31 11:00:00,35.14,35.25,35.12,35.2,46509.0,30.937,31.0339,30.9194,30.9898,46509.0
2017-10-31 11:30:00,35.21,35.25,35.2,35.25,39030.0,30.9986,31.0339,30.9898,31.0339,39030.0
2017-10-31 12:00:00,35.25,35.25,35.19,35.21,54640.0,31.0339,31.0339,30.981,30.9986,54640.0
2017-10-31 12:30:00,35.21,35.3,35.21,35.27,35283.0,30.9986,31.0779,30.9986,31.0515,35283.0
2017-10-31 13:00:00,35.28,35.29,35.24,35.25,26121.0,31.0603,31.0691,31.025,31.0339,26121.0
2017-10-31 13:30:00,35.26,35.31,35.25,35.31,39978.0,31.0427,31.0867,31.0339,31.0867,39978.0
2017-10-31 14:00:00,35.32,35.35,35.31,35.34,31491.0,31.0955,31.1219,31.0867,31.1131,31491.0
2017-10-31 14:30:00,35.34,35.43,35.34,35.41,72645.0,31.1131,31.1923,31.1131,31.1747,72645.0
2017-10-31 15:00:00,35.42,35.45,35.39,35.41,60355.0,31.1835,31.2099,31.1571,31.1747,60355.0
2017-10-31 15:30:00,35.41,35.47,35.4,35.45,276009.0,31.1747,31.2275,31.1659,31.2099,276009.0
2017-11-01 09:30:00,35.51,35.65,35.43,35.6,81967.0,31.2628,31.386,31.1923,31.342,81967.0
2017-11-01 10:00:00,35.62,35.62,35.19,35.19,107020.0,31.3596,31.3596,30.981,30.981,107020.0
2017-11-01 10:30:00,35.17,35.33,35.14,35.28,56595.0,30.9634,31.1043,30.937,31.0603,56595.0
2017-11-01 11:00:00,35.29,35.29,35.15,35.17,52876.0,31.0691,31.0691,30.9458,30.9634,52876.0
2017-11-01 11:30:00,35.17,35.17,35.01,35.13,86904.0,30.9634,30.9634,30.8226,30.9282,86904.0
2017-11-01 12:00:00,35.13,35.2,35.11,35.17,41493.0,30.9282,30.9898,30.9106,30.9634,41493.0
2017-11-01 12:30:00,35.17,35.19,35.1,35.11,54593.0,30.9634,30.981,30.9018,30.9106,54593.0
2017-11-01 13:00:00,35.12,35.14,35.03,35.1,40535.0,30.9194,30.937,30.8402,30.9018,40535.0
2017-11-01 13:30:00,35.11,35.11,35.02,35.09,45529.0,30.9106,30.9106,30.8314,30.893,45529.0
2017-11-01 14:00:00,35.09,35.24,35.06,35.15,75207.0,30.893,31.025,30.8666,30.9458,75207.0
2017-11-01 14:30:00,35.15,35.21,35.14,35.17,50844.0,30.9458,30.9986,30.937,30.9634,50844.0
2017-11-01 15:00:00,35.18,35.19,35.14,35.16,56435.0,30.9722,30.981,30.937,30.9546,56435.0
2017-11-01 15:30:00,35.17,35.17,35.05,35.07,171517.0,30.9634,30.9634,30.8578,30.8754,171517.0
2017-11-02 09:30:00,35.07,35.3,35.01,35.29,53108.0,30.8754,31.0779,30.8226,31.0691,53108.0
2017-11-02 10:00:00,35.29,35.3,35.19,35.26,52993.0,31.0691,31.0779,30.981,31.0427,52993.0
2017-11-02 10:30:00,35.27,35.32,35.24,35.29,40193.0,31.0515,31.0955,31.025,31.0691,40193.0
2017-11-02 11:00:00,35.29,35.34,35.26,35.3,47775.0,31.0691,31.1131,31.0427,31.0779,47775.0
2017-11-02 11:30:00,35.3,35.4,35.27,35.4,57931.0,31.0779,31.1659,31.0515,31.1659,57931.0
2017-11-02 12:00:00,35.39,35.44,35.39,35.44,52061.0,31.1571,31.2011,31.1571,31.2011,52061.0
2017-11-02 12:30:00,35.44,35.46,35.41,35.46,48682.0,31.2011,31.2187,31.1747,31.2187,48682.0
2017-11-02 13:00:00,35.46,35.6,35.45,35.5,105442.0,31.2187,31.342,31.2099,31.254,105442.0
2017-11-02 13:30:00,35.5,35.57,35.46,35.49,60135.0,31.254,31.3156,31.2187,31.2451,60135.0
2017-11-02 14:00:00,35.5,35.51,35.34,35.38,48645.0,31.254,31.2628,31.1131,31.1483,48645.0
2017-11-02 14:30:00,35.39,35.4,35.29,35.29,47948.0,31.1571,31.1659,31.0691,31.0691,47948.0
2017-11-02 15:00:00,35.28,35.32,35.26,35.28,48533.0,31.0603,31.0955,31.0427,31.0603,48533.0
2017-11-02 15:30:00,35.29,35.37,35.24,35.24,263269.0,31.0691,31.1395,31.025,31.025,263269.0
2017-11-03 09:30:00,35.42,35.68,35.36,35.48,55321.0,31.1835,31.4124,31.1307,31.2363,55321.0
2017-11-03 10:00:00,35.49,35.62,35.39,35.41,56946.0,31.2451,31.3596,31.1571,31.1747,56946.0
2017-11-03 10:30:00,35.41,35.52,35.4,35.44,26310.0,31.1747,31.2716,31.1659,31.2011,26310.0
2017-11-03 11:00:00,35.44,35.58,35.43,35.58,31553.0,31.2011,31.3244,31.1923,31.3244,31553.0
2017-11-03 11:30:00,35.57,35.68,35.53,35.65,49747.0,31.3156,31.4124,31.2804,31.386,49747.0
2017-11-03 12:00:00,35.64,35.69,35.64,35.68,37017.0,31.3772,31.4212,31.3772,31.4124,37017.0
2017-11-03 12:30:00,35.68,35.7,35.65,35.7,41086.0,31.4124,31.43,31.386,31.43,41086.0
2017-11-03 13:00:00,35.7,35.75,35.66,35.75,60625.0,31.43,31.4741,31.3948,31.4741,60625.0
2017-11-03 13:30:00,35.75,35.76,35.68,35.69,41288.0,31.4741,31.4829,31.4124,31.4212,41288.0
2017-11-03 14:00:00,35.7,35.83,35.69,35.82,68857.0,31.43,31.5445,31.4212,31.5357,68857.0
2017-11-03 14:30:00,35.82,35.88,35.8,35.88,74578.0,31.5357,31.5885,31.5181,31.5885,74578.0
2017-11-03 15:00:00,35.88,35.94,35.85,35.92,80175.0,31.5885,31.6413,31.5621,31.6237,80175.0
2017-11-03 15:30:00,35.92,35.93,35.85,35.86,178974.0,31.6237,31.6325,31.5621,31.5709,178974.0
2017-11-06 09:30:00,35.79,36.16,35.79,36.13,48575.0,31.5093,31.835,31.5093,31.8086,48575.0
2017-11-06 10:00:00,36.14,36.29,36.1,36.29,50892.0,31.8174,31.9495,31.7822,31.9495,50892.0
2017-11-06 10:30:00,36.29,36.37,36.25,36.26,48629.0,31.9495,32.0199,31.9142,31.9231,48629.0
2017-11-06 11:00:00,36.25,36.26,36.15,36.21,35267.0,31.9142,31.9231,31.8262,31.879,35267.0
2017-11-06 11:30:00,36.21,36.28,36.15,36.16,27289.0,31.879,31.9407,31.8262,31.835,27289.0
2017-11-06 12:00:00,36.15,36.16,36.1,36.11,16137.0,31.8262,31.835,31.7822,31.791,16137.0
2017-11-06 12:30:00,36.1,36.22,36.1,36.22,26464.0,31.7822,31.8878,31.7822,31.8878,26464.0
2017-11-06 13:00:00,36.22,36.25,36.21,36.21,21509.0,31.8878,31.9142,31.879,31.879,21509.0
2017-11-06 13:30:00,36.21,36.29,36.21,36.26,31241.0,31.879,31.9495,31.879,31.9231,31241.0
2017-11-06 14:00:00,36.26,36.29,36.26,36.28,28983.0,31.9231,31.9495,31.9231,31.9407,28983.0
2017-11-06 14:30:00,36.29,36.3,36.28,36.3,31353.0,31.9495,31.9583,31.9407,31.9583,31353.0
2017-11-06 15:00:00,36.3,36.3,36.29,36.3,28568.0,31.9583,31.9583,31.9495,31.9583,28568.0
2017-11-06 15:30:00,36.3,36.33,36.27,36.28,162589.0,31.9583,31.9847,31.9319,31.9407,162589.0
2017-11-07 09:30:00,36.34,36.52,36.34,36.52,32025.0,31.9935,32.152,31.9935,32.152,32025.0
2017-11-07 10:00:00,36.51,36.56,36.37,36.38,34362.0,32.1431,32.1872,32.0199,32.0287,34362.0
2017-11-07 10:30:00,36.39,36.39,36.23,36.3,30466.0,32.0375,32.0375,31.8966,31.9583,30466.0
2017-11-07 11:00:00,36.3,36.4,36.28,36.4,25035.0,31.9583,32.0463,31.9407,32.0463,25035.0
2017-11-07 11:30:00,36.41,36.41,36.16,36.18,49062.0,32.0551,32.0551,31.835,31.8526,49062.0
2017-11-07 12:00:00,36.19,36.29,36.19,36.22,35711.0,31.8614,31.9495,31.8614,31.8878,35711.0
2017-11-07 12:30:00,36.22,36.23,36.19,36.2,20444.0,31.8878,31.8966,31.8614,31.8702,20444.0
2017-11-07 13:00:00,36.21,36.25,36.21,36.24,15868.0,31.879,31.9142,31.879,31.9054,15868.0
2017-11-07 13:30:00,36.25,36.25,36.18,36.19,16005.0,31.9142,31.9142,31.8526,31.8614,16005.0
2017-11-07 14:00:00,36.2,36.24,36.19,36.22,26219.0,31.8702,31.9054,31.8614,31.8878,26219.0
2017-11-07 14:30:00,36.23,36.26,36.21,36.22,18715.0,31.8966,31.9231,31.879,31.8878,18715.0
2017-11-07 15:00:00,36.22,36.22,36.15,36.16,34309.0,31.8878,31.8878,31.8262,31.835,34309.0
2017-11-07 15:30:00,36.16,36.19,36.13,36.14,89629.0,31.835,31.8614,31.8086,31.8174,89629.0
2017-11-08 09:30:00,35.98,35.99,35.72,35.86,64971.0,31.6765,31.6853,31.4476,31.5709,64971.0
2017-11-08 10:00:00,35.85,35.91,35.66,35.68,62768.0,31.5621,31.6149,31.3948,31.4124,62768.0
2017-11-08 10:30:00,35.68,35.68,35.52,35.63,43713.0,31.4124,31.4124,31.2716,31.3684,43713.0
2017-11-08 11:00:00,35.63,35.74,35.55,35.55,51198.0,31.3684,31.4652,31.298,31.298,51198.0
2017-11-08 11:30:00,35.55,35.57,35.5,35.53,30129.0,31.298,31.3156,31.254,31.2804,30129.0
2017-11-08 12:00:00,35.52,35.69,35.52,35.67,24209.0,31.2716,31.4212,31.2716,31.4036,24209.0
2017-11-08 12:30:00,35.67,35.75,35.65,35.74,37734.0,31.4036,31.4741,31.386,31.4652,37734.0
2017-11-08 13:00:00,35.74,35.75,35.62,35.64,44352.0,31.4652,31.4741,31.3596,31.3772,44352.0
2017-11-08 13:30:00,35.65,35.65,35.54,35.55,52621.0,31.386,31.386,31.2892,31.298,52621.0
2017-11-08 14:00:00,35.55,35.59,35.49,35.5,55313.0,31.298,31.3332,31.2451,31.254,55313.0
2017-11-08 14:30:00,35.51,35.58,35.5,35.56,58139.0,31.2628,31.3244,31.254,31.3068,58139.0
2017-11-08 15:00:00,35.56,35.56,35.49,35.49,78482.0,31.3068,31.3068,31.2451,31.2451,78482.0
2017-11-08 15:30:00,35.49,35.56,35.46,35.56,143468.0,31.2451,31.3068,31.2187,31.3068,143468.0
2017-11-09 09:30:00,35.36,35.4,35.05,35.28,79246.0,31.1307,31.1659,30.8578,31.0603,79246.0
2017-11-09 10:00:00,35.28,35.47,35.25,35.47,61204.0,31.0603,31.2275,31.0339,31.2275,61204.0
2017-11-09 10:30:00,35.47,35.54,35.37,35.54,25201.0,31.2275,31.2892,31.1395,31.2892,25201.0
2017-11-09 11:00:00,35.54,35.56,35.36,35.39,33916.0,31.2892,31.3068,31.1307,31.1571,33916.0
2017-11-09 11:30:00,35.39,35.41,35.26,35.28,29428.0,31.1571,31.1747,31.0427,31.0603,29428.0
2017-11-09 12:00:00,35.28,35.34,35.21,35.21,30199.0,31.0603,31.1131,30.9986,30.9986,30199.0
2017-11-09 12:30:00,35.21,35.25,35.14,35.25,36644.0,30.9986,31.0339,30.937,31.0339,36644.0
2017-11-09 13:00:00,35.26,35.39,35.23,35.38,33642.0,31.0427,31.1571,31.0162,31.1483,33642.0
2017-11-09 13:30:00,35.39,35.42,35.29,35.32,37688.0,31.1571,31.1835,31.0691,31.0955,37688.0
2017-11-09 14:00:00,35.33,35.34,35.27,35.3,46904.0,31.1043,31.1131,31.0515,31.0779,46904.0
2017-11-09 14:30:00,35.31,35.34,35.25,35.27,42257.0,31.0867,31.1131,31.0339,31.0515,42257.0
2017-11-09 15:00:00,35.28,35.34,35.27,35.33,33875.0,31.0603,31.1131,31.0515,31.1043,33875.0
2017-11-09 15:30:00,35.34,35.43,35.34,35.38,109564.0,31.1131,31.1923,31.1131,31.1483,109564.0
2017-11-10 09:30:00,35.22,35.22,34.71,34.71,91142.0,31.0074,31.0074,30.5584,30.5584,91142.0
2017-11-10 10:00:00,34.71,34.81,34.59,34.67,83177.0,30.5584,30.6465,30.4528,30.5232,83177.0
2017-11-10 10:30:00,34.67,34.76,34.64,34.71,59426.0,30.5232,30.6025,30.4968,30.5584,59426.0
2017-11-10 11:00:00,34.71,34.72,34.61,34.65,58631.0,30.5584,30.5672,30.4704,30.5056,58631.0
2017-11-10 11:30:00,34.65,34.72,34.64,34.7,53362.0,30.5056,30.5672,30.4968,30.5496,53362.0
2017-11-10 12:00:00,34.69,34.76,34.66,34.76,42243.0,30.5408,30.6025,30.5144,30.6025,42243.0
2017-11-10 12:30:00,34.76,34.77,34.68,34.71,44465.0,30.6025,30.6113,30.532,30.5584,44465.0
2017-11-10 13:00:00,34.72,34.82,34.68,34.81,78213.0,30.5672,30.6553,30.532,30.6465,78213.0
2017-11-10 13:30:00,34.81,34.84,34.75,34.8,53661.0,30.6465,30.6729,30.5937,30.6377,53661.0
2017-11-10 14:00:00,34.79,34.89,34.78,34.81,61726.0,30.6289,30.7169,30.6201,30.6465,61726.0
2017-11-10 14:30:00,34.82,34.89,34.82,34.88,59294.0,30.6553,30.7169,30.6553,30.7081,59294.0
2017-11-10 15:00:00,34.88,34.88,34.81,34.88,78290.0,30.7081,30.7081,30.6465,30.7081,78290.0
2017-11-10 15:30:00,34.88,34.88,34.78,34.81,368780.0,30.7081,30.7081,30.6201,30.6465,368780.0
2017-11-13 09:30:00,34.76,34.82,34.63,34.73,47644.0,30.6025,30.6553,30.488,30.576,47644.0
2017-11-13 10:00:00,34.73,34.83,34.66,34.8,55135.0,30.576,30.6641,30.5144,30.6377,55135.0
2017-11-13 10:30:00,34.8,34.81,34.7,34.76,43638.0,30.6377,30.6465,30.5496,30.6025,43638.0
2017-11-13 11:00:00,34.77,34.8,34.68,34.78,43128.0,30.6113,30.6377,30.532,30.6201,43128.0
2017-11-13 11:30:00,34.78,34.87,34.76,34.77,46131.0,30.6201,30.6993,30.6025,30.6113,46131.0
2017-11-13 12:00:00,34.8,34.89,34.79,34.8,19134.0,30.6377,30.7169,30.6289,30.6377,19134.0
2017-11-13 12:30:00,34.8,34.81,34.73,34.81,25470.0,30.6377,30.6465,30.576,30.6465,25470.0
2017-11-13 13:00:00,34.8,34.81,34.74,34.76,26558.0,30.6377,30.6465,30.5849,30.6025,26558.0
2017-11-13 13:30:00,34.75,34.77,34.7,34.77,46783.0,30.5937,30.6113,30.5496,30.6113,46783.0
2017-11-13 14:00:00,34.77,34.79,34.76,34.79,22407.0,30.6113,30.6289,30.6025,30.6289,22407.0
2017-11-13 14:30:00,34.79,34.87,34.79,34.87,34339.0,30.6289,30.6993,30.6289,30.6993,34339.0
2017-11-13 15:00:00,34.87,34.92,34.82,34.89,68682.0,30.6993,30.7433,30.6553,30.7169,68682.0
2017-11-13 15:30:00,34.89,34.9,34.79,34.81,159291.0,30.7169,30.7257,30.6289,30.6465,159291.0
2017-11-14 09:30:00,34.69,34.78,34.6,34.72,51944.0,30.5408,30.6201,30.4616,30.5672,51944.0
2017-11-14 10:00:00,34.71,34.72,34.56,34.63,69380.0,30.5584,30.5672,30.4264,30.488,69380.0
2017-11-14 10:30:00,34.62,34.8,34.62,34.77,75052.0,30.4792,30.6377,30.4792,30.6113,75052.0
2017-11-14 11:00:00,34.78,34.86,34.77,34.82,49337.0,30.6201,30.6905,30.6113,30.6553,49337.0
2017-11-14 11:30:00,34.82,34.82,34.64,34.71,87791.0,30.6553,30.6553,30.4968,30.5584,87791.0
2017-11-14 12:00:00,34.72,34.75,34.66,34.72,33643.0,30.5672,30.5937,30.5144,30.5672,33643.0
2017-11-14 12:30:00,34.72,34.77,34.63,34.64,47112.0,30.5672,30.6113,30.488,30.4968,47112.0
2017-11-14 13:00:00,34.64,34.74,34.63,34.7,37570.0,30.4968,30.5849,30.488,30.5496,37570.0
2017-11-14 13:30:00,34.7,34.78,34.63,34.7,47894.0,30.5496,30.6201,30.488,30.5496,47894.0
2017-11-14 14:00:00,34.7,34.81,34.7,34.79,54556.0,30.5496,30.6465,30.5496,30.6289,54556.0
2017-11-14 14:30:00,34.78,34.81,34.74,34.76,47543.0,30.6201,30.6465,30.5849,30.6025,47543.0
2017-11-14 15:00:00,34.76,34.81,34.73,34.74,49233.0,30.6025,30.6465,30.576,30.5849,49233.0
2017-11-14 15:30:00,34.75,34.79,34.72,34.78,178106.0,30.5937,30.6289,30.5672,30.6201,178106.0
2017-11-15 09:30:00,34.62,34.69,34.19,34.34,71455.0,30.4792,30.5408,30.1006,30.2327,71455.0
2017-11-15 10:00:00,34.34,34.43,34.32,34.39,52733.0,30.2327,30.3119,30.2151,30.2767,52733.0
2017-11-15 10:30:00,34.39,34.46,34.35,34.44,51596.0,30.2767,30.3383,30.2415,30.3207,51596.0
2017-11-15 11:00:00,34.44,34.65,34.4,34.64,194560.0,30.3207,30.5056,30.2855,30.4968,194560.0
2017-11-15 11:30:00,34.65,34.67,34.56,34.66,24789.0,30.5056,30.5232,30.4264,30.5144,24789.0
2017-11-15 12:00:00,34.66,34.73,34.62,34.7,27580.0,30.5144,30.576,30.4792,30.5496,27580.0
2017-11-15 12:30:00,34.71,34.74,34.7,34.73,29868.0,30.5584,30.5849,30.5496,30.576,29868.0
2017-11-15 13:00:00,34.73,34.83,34.72,34.82,66665.0,30.576,30.6641,30.5672,30.6553,66665.0
2017-11-15 13:30:00,34.82,34.88,34.78,34.79,26739.0,30.6553,30.7081,30.6201,30.6289,26739.0
2017-11-15 14:00:00,34.79,34.93,34.79,34.91,62645.0,30.6289,30.7521,30.6289,30.7345,62645.0
2017-11-15 14:30:00,34.89,34.94,34.84,34.86,29494.0,30.7169,30.7609,30.6729,30.6905,29494.0
2017-11-15 15:00:00,34.87,34.92,34.84,34.88,37607.0,30.6993,30.7433,30.6729,30.7081,37607.0
2017-11-15 15:30:00,34.88,34.91,34.81,34.81,180203.0,30.7081,30.7345,30.6465,30.6465,180203.0
2017-11-16 09:30:00,35.04,35.75,34.96,35.66,119621.0,30.849,31.4741,30.7785,31.3948,119621.0
2017-11-16 10:00:00,35.65,35.72,35.6,35.63,64972.0,31.386,31.4476,31.342,31.3684,64972.0
2017-11-16 10:30:00,35.64,35.74,35.59,35.64,61324.0,31.3772,31.4652,31.3332,31.3772,61324.0
2017-11-16 11:00:00,35.64,35.72,35.59,35.59,71326.0,31.3772,31.4476,31.3332,31.3332,71326.0
2017-11-16 11:30:00,35.59,35.69,35.5,35.5,44172.0,31.3332,31.4212,31.254,31.254,44172.0
2017-11-16 12:00:00,35.51,35.61,35.51,35.56,23356.0,31.2628,31.3508,31.2628,31.3068,23356.0
2017-11-16 12:30:00,35.56,35.62,35.54,35.55,16861.0,31.3068,31.3596,31.2892,31.298,16861.0
2017-11-16 13:00:00,35.55,35.6,35.52,35.54,17766.0,31.298,31.342,31.2716,31.2892,17766.0
2017-11-16 13:30:00,35.53,35.57,35.48,35.49,18128.0,31.2804,31.3156,31.2363,31.2451,18128.0
2017-11-16 14:00:00,35.49,35.56,35.46,35.54,43395.0,31.2451,31.3068,31.2187,31.2892,43395.0
2017-11-16 14:30:00,35.54,35.59,35.52,35.52,47475.0,31.2892,31.3332,31.2716,31.2716,47475.0
2017-11-16 15:00:00,35.52,35.59,35.52,35.57,53939.0,31.2716,31.3332,31.2716,31.3156,53939.0
2017-11-16 15:30:00,35.56,35.66,35.55,35.59,129998.0,31.3068,31.3948,31.298,31.3332,129998.0
2017-11-17 09:30:00,35.44,35.63,35.44,35.63,38017.0,31.2011,31.3684,31.2011,31.3684,38017.0
2017-11-17 10:00:00,35.64,35.77,35.61,35.67,34506.0,31.3772,31.4917,31.3508,31.4036,34506.0
2017-11-17 10:30:00,35.67,35.69,35.57,35.59,33164.0,31.4036,31.4212,31.3156,31.3332,33164.0
2017-11-17 11:00:00,35.59,35.66,35.57,35.66,47439.0,31.3332,31.3948,31.3156,31.3948,47439.0
2017-11-17 11:30:00,35.66,35.74,35.66,35.74,40063.0,31.3948,31.4652,31.3948,31.4652,40063.0
2017-11-17 12:00:00,35.73,35.82,35.72,35.81,36562.0,31.4564,31.5357,31.4476,31.5269,36562.0
2017-11-17 12:30:00,35.81,35.88,35.76,35.86,44666.0,31.5269,31.5885,31.4829,31.5709,44666.0
2017-11-17 13:00:00,35.85,35.95,35.82,35.92,98066.0,31.5621,31.6501,31.5357,31.6237,98066.0
2017-11-17 13:30:00,35.92,35.93,35.75,35.76,33260.0,31.6237,31.6325,31.4741,31.4829,33260.0
2017-11-17 14:00:00,35.75,35.78,35.72,35.75,16695.0,31.4741,31.5005,31.4476,31.4741,16695.0
2017-11-17 14:30:00,35.75,35.78,35.73,35.75,19094.0,31.4741,31.5005,31.4564,31.4741,19094.0
2017-11-17 15:00:00,35.76,35.77,35.72,35.73,21998.0,31.4829,31.4917,31.4476,31.4564,21998.0
2017-11-17 15:30:00,35.74,35.78,35.72,35.72,85063.0,31.4652,31.5005,31.4476,31.4476,85063.0
2017-11-20 09:30:00,35.75,35.79,35.6,35.65,21009.0,31.4741,31.5093,31.342,31.386,21009.0
2017-11-20 10:00:00,35.65,35.65,35.48,35.55,43780.0,31.386,31.386,31.2363,31.298,43780.0
2017-11-20 10:30:00,35.55,35.58,35.53,35.56,20372.0,31.298,31.3244,31.2804,31.3068,20372.0
2017-11-20 11:00:00,35.55,35.57,35.54,35.55,14409.0,31.298,31.3156,31.2892,31.298,14409.0
2017-11-20 11:30:00,35.54,35.55,35.51,35.52,15150.0,31.2892,31.298,31.2628,31.2716,15150.0
2017-11-20 12:00:00,35.52,35.63,35.52,35.57,17141.0,31.2716,31.3684,31.2716,31.3156,17141.0
2017-11-20 12:30:00,35.58,35.64,35.57,35.64,14809.0,31.3244,31.3772,31.3156,31.3772,14809.0
2017-11-20 13:00:00,35.63,35.64,35.57,35.63,18105.0,31.3684,31.3772,31.3156,31.3684,18105.0
2017-11-20 13:30:00,35.65,35.65,35.61,35.62,10411.0,31.386,31.386,31.3508,31.3596,10411.0
2017-11-20 14:00:00,35.62,35.65,35.6,35.63,20478.0,31.3596,31.386,31.342,31.3684,20478.0
2017-11-20 14:30:00,35.63,35.63,35.6,35.61,19512.0,31.3684,31.3684,31.342,31.3508,19512.0
2017-11-20 15:00:00,35.61,35.66,35.61,35.66,21009.0,31.3508,31.3948,31.3508,31.3948,21009.0
2017-11-20 15:30:00,35.66,35.66,35.57,35.61,112630.0,31.3948,31.3948,31.3156,31.3508,112630.0
2017-11-21 09:30:00,35.69,35.72,35.66,35.72,13286.0,31.4212,31.4476,31.3948,31.4476,13286.0
2017-11-21 10:00:00,35.72,35.87,35.71,35.87,15193.0,31.4476,31.5797,31.4388,31.5797,15193.0
2017-11-21 10:30:00,35.86,35.9,35.83,35.85,11684.0,31.5709,31.6061,31.5445,31.5621,11684.0
2017-11-21 11:00:00,35.85,35.86,35.78,35.8,13621.0,31.5621,31.5709,31.5005,31.5181,13621.0
2017-11-21 11:30:00,35.8,35.94,35.8,35.94,24036.0,31.5181,31.6413,31.5181,31.6413,24036.0
2017-11-21 12:00:00,35.94,35.97,35.92,35.94,18801.0,31.6413,31.6677,31.6237,31.6413,18801.0
2017-11-21 12:30:00,35.94,35.94,35.91,35.93,11976.0,31.6413,31.6413,31.6149,31.6325,11976.0
2017-11-21 13:00:00,35.93,36.0,35.93,35.99,18572.0,31.6325,31.6941,31.6325,31.6853,18572.0
2017-11-21 13:30:00,36.0,36.04,35.97,35.98,15481.0,31.6941,31.7294,31.6677,31.6765,15481.0
2017-11-21 14:00:00,35.98,35.98,35.95,35.98,15503.0,31.6765,31.6765,31.6501,31.6765,15503.0
2017-11-21 14:30:00,35.98,35.98,35.9,35.94,46414.0,31.6765,31.6765,31.6061,31.6413,46414.0
2017-11-21 15:00:00,35.94,35.95,35.91,35.93,26782.0,31.6413,31.6501,31.6149,31.6325,26782.0
2017-11-21 15:30:00,35.94,35.96,35.85,35.87,134006.0,31.6413,31.6589,31.5621,31.5797,134006.0
2017-11-22 09:30:00,35.95,35.99,35.8,35.84,25514.0,31.6501,31.6853,31.5181,31.5533,25514.0
2017-11-22 10:00:00,35.81,35.94,35.8,35.92,40886.0,31.5269,31.6413,31.5181,31.6237,40886.0
2017-11-22 10:30:00,35.92,36.0,35.9,36.0,28611.0,31.6237,31.6941,31.6061,31.6941,28611.0
2017-11-22 11:00:00,35.99,36.0,35.96,35.98,26189.0,31.6853,31.6941,31.6589,31.6765,26189.0
2017-11-22 11:30:00,35.98,36.04,35.97,36.04,21943.0,31.6765,31.7294,31.6677,31.7294,21943.0
2017-11-22 12:00:00,36.03,36.04,35.97,35.97,20246.0,31.7206,31.7294,31.6677,31.6677,20246.0
2017-11-22 12:30:00,35.97,36.0,35.97,36.0,14251.0,31.6677,31.6941,31.6677,31.6941,14251.0
2017-11-22 13:00:00,36.0,36.01,35.96,35.96,15289.0,31.6941,31.703,31.6589,31.6589,15289.0
2017-11-22 13:30:00,35.96,35.97,35.82,35.88,59509.0,31.6589,31.6677,31.5357,31.5885,59509.0
2017-11-22 14:00:00,35.87,35.93,35.84,35.91,23874.0,31.5797,31.6325,31.5533,31.6149,23874.0
2017-11-22 14:30:00,35.9,35.96,35.9,35.93,22871.0,31.6061,31.6589,31.6061,31.6325,22871.0
2017-11-22 15:00:00,35.93,35.94,35.88,35.91,32010.0,31.6325,31.6413,31.5885,31.6149,32010.0
2017-11-22 15:30:00,35.91,35.94,35.89,35.9,106441.0,31.6149,31.6413,31.5973,31.6061,106441.0
2017-11-24 09:30:00,35.95,36.01,35.86,35.91,28323.0,31.6501,31.703,31.5709,31.6149,28323.0
2017-11-24 10:00:00,35.91,35.94,35.8,35.92,24094.0,31.6149,31.6413,31.5181,31.6237,24094.0
2017-11-24 10:30:00,35.93,35.93,35.81,35.81,16753.0,31.6325,31.6325,31.5269,31.5269,16753.0
2017-11-24 11:00:00,35.82,35.84,35.8,35.8,16971.0,31.5357,31.5533,31.5181,31.5181,16971.0
2017-11-24 11:30:00,35.8,35.8,35.75,35.77,16404.0,31.5181,31.5181,31.4741,31.4917,16404.0
2017-11-24 12:00:00,35.78,35.8,35.71,35.76,23998.0,31.5005,31.5181,31.4388,31.4829,23998.0
2017-11-24 12:30:00,35.76,35.81,35.75,35.76,51941.0,31.4829,31.5269,31.4741,31.4829,51941.0
2017-11-27 09:30:00,35.77,36.08,35.77,35.99,63624.0,31.4917,31.7646,31.4917,31.6853,63624.0
2017-11-27 10:00:00,35.99,35.99,35.76,35.77,28021.0,31.6853,31.6853,31.4829,31.4917,28021.0
2017-11-27 10:30:00,35.78,35.84,35.77,35.77,22021.0,31.5005,31.5533,31.4917,31.4917,22021.0
2017-11-27 11:00:00,35.78,35.83,35.73,35.78,19822.0,31.5005,31.5445,31.4564,31.5005,19822.0
2017-11-27 11:30:00,35.78,35.8,35.73,35.76,16107.0,31.5005,31.5181,31.4564,31.4829,16107.0
2017-11-27 12:00:00,35.76,35.84,35.76,35.79,17157.0,31.4829,31.5533,31.4829,31.5093,17157.0
2017-11-27 12:30:00,35.79,35.79,35.72,35.74,12696.0,31.5093,31.5093,31.4476,31.4652,12696.0
2017-11-27 13:00:00,35.74,35.74,35.69,35.7,15466.0,31.4652,31.4652,31.4212,31.43,15466.0
2017-11-27 13:30:00,35.7,35.7,35.66,35.69,21544.0,31.43,31.43,31.3948,31.4212,21544.0
2017-11-27 14:00:00,35.68,35.69,35.53,35.65,110792.0,31.4124,31.4212,31.2804,31.386,110792.0
2017-11-27 14:30:00,35.65,35.72,35.64,35.66,30600.0,31.386,31.4476,31.3772,31.3948,30600.0
2017-11-27 15:00:00,35.66,35.67,35.63,35.65,39101.0,31.3948,31.4036,31.3684,31.386,39101.0
2017-11-27 15:30:00,35.67,35.69,35.51,35.52,185437.0,31.4036,31.4212,31.2628,31.2716,185437.0
2017-11-28 09:30:00,35.5,35.62,35.5,35.62,39153.0,31.254,31.3596,31.254,31.3596,39153.0
2017-11-28 10:00:00,35.65,35.67,35.59,35.61,24873.0,31.386,31.4036,31.3332,31.3508,24873.0
2017-11-28 10:30:00,35.6,35.69,35.6,35.64,16791.0,31.342,31.4212,31.342,31.3772,16791.0
2017-11-28 11:00:00,35.64,35.71,35.63,35.7,21953.0,31.3772,31.4388,31.3684,31.43,21953.0
2017-11-28 11:30:00,35.69,35.8,35.68,35.79,25390.0,31.4212,31.5181,31.4124,31.5093,25390.0
2017-11-28 12:00:00,35.8,35.82,35.77,35.79,15968.0,31.5181,31.5357,31.4917,31.5093,15968.0
2017-11-28 12:30:00,35.78,35.79,35.75,35.76,9839.0,31.5005,31.5093,31.4741,31.4829,9839.0
2017-11-28 13:00:00,35.77,35.79,35.72,35.73,15096.0,31.4917,31.5093,31.4476,31.4564,15096.0
2017-11-28 13:30:00,35.74,35.78,35.66,35.67,19113.0,31.4652,31.5005,31.3948,31.4036,19113.0
2017-11-28 14:00:00,35.66,35.78,35.66,35.76,20438.0,31.3948,31.5005,31.3948,31.4829,20438.0
2017-11-28 14:30:00,35.75,35.82,35.74,35.82,18854.0,31.4741,31.5357,31.4652,31.5357,18854.0
2017-11-28 15:00:00,35.81,35.86,35.8,35.81,47697.0,31.5269,31.5709,31.5181,31.5269,47697.0
2017-11-28 15:30:00,35.82,35.91,35.8,35.91,96425.0,31.5357,31.6149,31.5181,31.6149,96425.0
2017-11-29 09:30:00,35.91,36.45,35.91,36.45,76303.0,31.6149,32.0903,31.6149,32.0903,76303.0
2017-11-29 10:00:00,36.47,36.66,36.47,36.52,43497.0,32.1079,32.2752,32.1079,32.152,43497.0
2017-11-29 10:30:00,36.56,36.66,36.53,36.66,31889.0,32.1872,32.2752,32.1608,32.2752,31889.0
2017-11-29 11:00:00,36.66,36.67,36.58,36.64,38110.0,32.2752,32.284,32.2048,32.2576,38110.0
2017-11-29 11:30:00,36.64,36.69,36.62,36.66,30602.0,32.2576,32.3016,32.24,32.2752,30602.0
2017-11-29 12:00:00,36.67,36.77,36.61,36.75,37444.0,32.284,32.3721,32.2312,32.3544,37444.0
2017-11-29 12:30:00,36.76,36.79,36.7,36.77,32700.0,32.3632,32.3897,32.3104,32.3721,32700.0
2017-11-29 13:00:00,36.78,36.8,36.73,36.76,24001.0,32.3809,32.3985,32.3368,32.3632,24001.0
2017-11-29 13:30:00,36.76,36.8,36.71,36.8,46805.0,32.3632,32.3985,32.3192,32.3985,46805.0
2017-11-29 14:00:00,36.79,36.84,36.75,36.76,38235.0,32.3897,32.4337,32.3544,32.3632,38235.0
2017-11-29 14:30:00,36.77,36.8,36.7,36.7,28291.0,32.3721,32.3985,32.3104,32.3104,28291.0
2017-11-29 15:00:00,36.71,36.78,36.65,36.77,42060.0,32.3192,32.3809,32.2664,32.3721,42060.0
2017-11-29 15:30:00,36.77,36.84,36.76,36.81,194824.0,32.3721,32.4337,32.3632,32.4073,194824.0
2017-11-30 09:30:00,36.85,37.11,36.8,37.1,46545.0,32.4425,32.6714,32.3985,32.6626,46545.0
2017-11-30 10:00:00,37.09,37.09,36.92,36.96,76753.0,32.6538,32.6538,32.5041,32.5393,76753.0
2017-11-30 10:30:00,36.96,37.0,36.82,36.98,24548.0,32.5393,32.5745,32.4161,32.5569,24548.0
2017-11-30 11:00:00,36.98,37.04,36.94,37.03,40618.0,32.5569,32.6098,32.5217,32.601,40618.0
2017-11-30 11:30:00,37.02,37.03,36.92,36.97,17930.0,32.5921,32.601,32.5041,32.5481,17930.0
2017-11-30 12:00:00,36.99,37.1,36.96,37.06,23071.0,32.5657,32.6626,32.5393,32.6274,23071.0
2017-11-30 12:30:00,37.07,37.08,37.01,37.04,63996.0,32.6362,32.645,32.5833,32.6098,63996.0
2017-11-30 13:00:00,37.04,37.06,36.78,36.82,57895.0,32.6098,32.6274,32.3809,32.4161,57895.0
2017-11-30 13:30:00,36.82,36.87,36.75,36.87,39946.0,32.4161,32.4601,32.3544,32.4601,39946.0
2017-11-30 14:00:00,36.87,36.92,36.85,36.92,26246.0,32.4601,32.5041,32.4425,32.5041,26246.0
2017-11-30 14:30:00,36.92,36.93,36.79,36.81,28541.0,32.5041,32.5129,32.3897,32.4073,28541.0
2017-11-30 15:00:00,36.82,36.93,36.77,36.93,36541.0,32.4161,32.5129,32.3721,32.5129,36541.0
2017-11-30 15:30:00,36.93,37.0,36.87,36.97,134898.0,32.5129,32.5745,32.4601,32.5481,134898.0
2017-12-01 09:30:00,36.99,37.1,36.78,37.1,55709.0,32.5657,32.6626,32.3809,32.6626,55709.0
2017-12-01 10:00:00,37.09,37.12,36.83,36.92,63259.0,32.6538,32.6802,32.4249,32.5041,63259.0
2017-12-01 10:30:00,36.92,37.0,36.89,36.9,41230.0,32.5041,32.5745,32.4777,32.4865,41230.0
2017-12-01 11:00:00,36.91,36.93,36.5,36.52,128140.0,32.4953,32.5129,32.1343,32.152,128140.0
2017-12-01 11:30:00,36.52,36.76,36.35,36.61,72677.0,32.152,32.3632,32.0023,32.2312,72677.0
2017-12-01 12:00:00,36.64,36.77,36.6,36.71,28986.0,32.2576,32.3721,32.2224,32.3192,28986.0
2017-12-01 12:30:00,36.72,36.87,36.68,36.86,31154.0,32.328,32.4601,32.2928,32.4513,31154.0
2017-12-01 13:00:00,36.85,36.92,36.83,36.92,27881.0,32.4425,32.5041,32.4249,32.5041,27881.0
2017-12-01 13:30:00,36.92,36.98,36.87,36.94,39172.0,32.5041,32.5569,32.4601,32.5217,39172.0
2017-12-01 14:00:00,36.94,36.96,36.85,36.91,29963.0,32.5217,32.5393,32.4425,32.4953,29963.0
2017-12-01 14:30:00,36.91,36.95,36.88,36.94,39825.0,32.4953,32.5305,32.4689,32.5217,39825.0
2017-12-01 15:00:00,36.93,36.99,36.9,36.97,38814.0,32.5129,32.5657,32.4865,32.5481,38814.0
2017-12-01 15:30:00,36.97,37.03,36.92,36.97,251624.0,32.5481,32.601,32.5041,32.5481,251624.0
2017-12-04 09:30:00,37.3,37.58,37.23,37.33,99225.0,32.8387,33.0852,32.777,32.8651,99225.0
2017-12-04 10:00:00,37.34,37.42,37.19,37.34,101299.0,32.8739,32.9443,32.7418,32.8739,101299.0
2017-12-04 10:30:00,37.34,37.41,37.24,37.4,46176.0,32.8739,32.9355,32.7858,32.9267,46176.0
2017-12-04 11:00:00,37.4,37.41,37.24,37.36,70897.0,32.9267,32.9355,32.7858,32.8915,70897.0
2017-12-04 11:30:00,37.36,37.39,37.29,37.34,67017.0,32.8915,32.9179,32.8299,32.8739,67017.0
2017-12-04 12:00:00,37.32,37.46,37.32,37.41,226958.0,32.8563,32.9795,32.8563,32.9355,226958.0
2017-12-04 12:30:00,37.41,37.45,37.37,37.42,41428.0,32.9355,32.9707,32.9003,32.9443,41428.0
2017-12-04 13:00:00,37.42,37.47,37.41,37.41,38493.0,32.9443,32.9883,32.9355,32.9355,38493.0
2017-12-04 13:30:00,37.41,37.45,37.35,37.35,123954.0,32.9355,32.9707,32.8827,32.8827,123954.0
2017-12-04 14:00:00,37.36,37.37,37.31,37.33,111782.0,32.8915,32.9003,32.8475,32.8651,111782.0
2017-12-04 14:30:00,37.32,37.44,37.29,37.39,65271.0,32.8563,32.9619,32.8299,32.9179,65271.0
2017-12-04 15:00:00,37.38,37.43,37.36,37.41,71315.0,32.9091,32.9531,32.8915,32.9355,71315.0
2017-12-04 15:30:00,37.41,37.44,37.27,37.27,324028.0,32.9355,32.9619,32.8122,32.8122,324028.0
2017-12-05 09:30:00,37.3,37.56,37.19,37.5,71241.0,32.8387,33.0676,32.7418,33.0147,71241.0
2017-12-05 10:00:00,37.49,37.63,37.4,37.53,167770.0,33.0059,33.1292,32.9267,33.0411,167770.0
2017-12-05 10:30:00,37.54,37.55,37.44,37.52,46633.0,33.05,33.0588,32.9619,33.0323,46633.0
2017-12-05 11:00:00,37.53,37.69,37.53,37.69,84369.0,33.0411,33.182,33.0411,33.182,84369.0
2017-12-05 11:30:00,37.69,37.71,37.61,37.64,40720.0,33.182,33.1996,33.1116,33.138,40720.0
2017-12-05 12:00:00,37.64,37.64,37.53,37.58,58194.0,33.138,33.138,33.0411,33.0852,58194.0
2017-12-05 12:30:00,37.59,37.66,37.58,37.65,44530.0,33.094,33.1556,33.0852,33.1468,44530.0
2017-12-05 13:00:00,37.64,37.75,37.62,37.72,70146.0,33.138,33.2348,33.1204,33.2084,70146.0
2017-12-05 13:30:00,37.72,37.83,37.72,37.83,57860.0,33.2084,33.3053,33.2084,33.3053,57860.0
2017-12-05 14:00:00,37.83,37.88,37.7,37.73,51993.0,33.3053,33.3493,33.1908,33.2172,51993.0
2017-12-05 14:30:00,37.73,37.73,37.67,37.71,76370.0,33.2172,33.2172,33.1644,33.1996,76370.0
2017-12-05 15:00:00,37.71,37.75,37.58,37.59,136286.0,33.1996,33.2348,33.0852,33.094,136286.0
2017-12-05 15:30:00,37.59,37.69,37.56,37.67,275553.0,33.094,33.182,33.0676,33.1644,275553.0
2017-12-06 09:30:00,37.7,37.87,37.54,37.66,54525.0,33.1908,33.3405,33.05,33.1556,54525.0
2017-12-06 10:00:00,37.65,37.72,37.51,37.54,43100.0,33.1468,33.2084,33.0235,33.05,43100.0
2017-12-06 10:30:00,37.54,37.61,37.42,37.58,41049.0,33.05,33.1116,32.9443,33.0852,41049.0
2017-12-06 11:00:00,37.59,37.63,37.53,37.56,27814.0,33.094,33.1292,33.0411,33.0676,27814.0
2017-12-06 11:30:00,37.55,37.57,37.48,37.53,33434.0,33.0588,33.0764,32.9971,33.0411,33434.0
2017-12-06 12:00:00,37.52,37.52,37.41,37.43,24775.0,33.0323,33.0323,32.9355,32.9531,24775.0
2017-12-06 12:30:00,37.43,37.54,37.43,37.48,32800.0,32.9531,33.05,32.9531,32.9971,32800.0
2017-12-06 13:00:00,37.49,37.57,37.42,37.56,32610.0,33.0059,33.0764,32.9443,33.0676,32610.0
2017-12-06 13:30:00,37.55,37.58,37.54,37.57,19738.0,33.0588,33.0852,33.05,33.0764,19738.0
2017-12-06 14:00:00,37.57,37.57,37.5,37.55,38027.0,33.0764,33.0764,33.0147,33.0588,38027.0
2017-12-06 14:30:00,37.55,37.59,37.5,37.53,41294.0,33.0588,33.094,33.0147,33.0411,41294.0
2017-12-06 15:00:00,37.53,37.58,37.52,37.58,36437.0,33.0411,33.0852,33.0323,33.0852,36437.0
2017-12-06 15:30:00,37.57,37.59,37.48,37.49,181040.0,33.0764,33.094,32.9971,33.0059,181040.0
2017-12-07 09:30:00,37.5,37.56,37.4,37.54,52431.0,33.0147,33.0676,32.9267,33.05,52431.0
2017-12-07 10:00:00,37.55,37.64,37.49,37.53,36843.0,33.0588,33.138,33.0059,33.0411,36843.0
2017-12-07 10:30:00,37.52,37.59,37.5,37.51,20451.0,33.0323,33.094,33.0147,33.0235,20451.0
2017-12-07 11:00:00,37.52,37.59,37.47,37.59,42683.0,33.0323,33.094,32.9883,33.094,42683.0
2017-12-07 11:30:00,37.59,37.67,37.59,37.61,20960.0,33.094,33.1644,33.094,33.1116,20960.0
2017-12-07 12:00:00,37.61,37.68,37.57,37.62,23725.0,33.1116,33.1732,33.0764,33.1204,23725.0
2017-12-07 12:30:00,37.61,37.66,37.55,37.58,31401.0,33.1116,33.1556,33.0588,33.0852,31401.0
2017-12-07 13:00:00,37.57,37.59,37.53,37.56,15949.0,33.0764,33.094,33.0411,33.0676,15949.0
2017-12-07 13:30:00,37.56,37.59,37.53,37.56,21006.0,33.0676,33.094,33.0411,33.0676,21006.0
2017-12-07 14:00:00,37.54,37.56,37.49,37.52,26005.0,33.05,33.0676,33.0059,33.0323,26005.0
2017-12-07 14:30:00,37.52,37.55,37.48,37.52,25007.0,33.0323,33.0588,32.9971,33.0323,25007.0
2017-12-07 15:00:00,37.52,37.55,37.51,37.52,26723.0,33.0323,33.0588,33.0235,33.0323,26723.0
2017-12-07 15:30:00,37.52,37.62,37.48,37.61,138203.0,33.0323,33.1204,32.9971,33.1116,138203.0
2017-12-08 09:30:00,37.65,37.74,37.52,37.69,30821.0,33.1468,33.226,33.0323,33.182,30821.0
2017-12-08 10:00:00,37.7,37.7,37.52,37.65,30584.0,33.1908,33.1908,33.0323,33.1468,30584.0
2017-12-08 10:30:00,37.65,37.78,37.65,37.76,45610.0,33.1468,33.2612,33.1468,33.2436,45610.0
2017-12-08 11:00:00,37.77,37.87,37.77,37.87,33353.0,33.2524,33.3405,33.2524,33.3405,33353.0
2017-12-08 11:30:00,37.88,37.94,37.76,37.76,44540.0,33.3493,33.4021,33.2436,33.2436,44540.0
2017-12-08 12:00:00,37.76,37.85,37.75,37.79,38935.0,33.2436,33.3229,33.2348,33.2701,38935.0
2017-12-08 12:30:00,37.79,37.93,37.79,37.9,37632.0,33.2701,33.3933,33.2701,33.3669,37632.0
2017-12-08 13:00:00,37.91,37.93,37.88,37.93,21402.0,33.3757,33.3933,33.3493,33.3933,21402.0
2017-12-08 13:30:00,37.93,37.96,37.89,37.94,22401.0,33.3933,33.4197,33.3581,33.4021,22401.0
2017-12-08 14:00:00,37.94,37.94,37.88,37.91,28123.0,33.4021,33.4021,33.3493,33.3757,28123.0
2017-12-08 14:30:00,37.9,37.91,37.88,37.9,71436.0,33.3669,33.3757,33.3493,33.3669,71436.0
2017-12-08 15:00:00,37.9,37.9,37.79,37.8,38107.0,33.3669,33.3669,33.2701,33.2789,38107.0
2017-12-08 15:30:00,37.8,37.81,37.74,37.77,149437.0,33.2789,33.2877,33.226,33.2524,149437.0
2017-12-11 09:30:00,37.86,37.98,37.83,37.95,41151.0,33.3317,33.4373,33.3053,33.4109,41151.0
2017-12-11 10:00:00,37.96,38.03,37.92,38.0,39363.0,33.4197,33.4813,33.3845,33.4549,39363.0
2017-12-11 10:30:00,37.99,38.05,37.97,38.02,31826.0,33.4461,33.499,33.4285,33.4725,31826.0
2017-12-11 11:00:00,38.01,38.04,37.9,38.03,82069.0,33.4637,33.4901,33.3669,33.4813,82069.0
2017-12-11 11:30:00,38.04,38.1,37.96,37.98,75941.0,33.4901,33.543,33.4197,33.4373,75941.0
2017-12-11 12:00:00,37.98,38.02,37.92,38.01,124712.0,33.4373,33.4725,33.3845,33.4637,124712.0
2017-12-11 12:30:00,38.02,38.05,37.99,38.02,36139.0,33.4725,33.499,33.4461,33.4725,36139.0
2017-12-11 13:00:00,38.03,38.04,37.93,37.98,43695.0,33.4813,33.4901,33.3933,33.4373,43695.0
2017-12-11 13:30:00,37.99,38.01,37.81,37.86,171536.0,33.4461,33.4637,33.2877,33.3317,171536.0
2017-12-11 14:00:00,37.86,37.9,37.8,37.83,48678.0,33.3317,33.3669,33.2789,33.3053,48678.0
2017-12-11 14:30:00,37.84,37.88,37.83,37.86,36290.0,33.3141,33.3493,33.3053,33.3317,36290.0
2017-12-11 15:00:00,37.86,37.88,37.84,37.85,42363.0,33.3317,33.3493,33.3141,33.3229,42363.0
2017-12-11 15:30:00,37.86,37.87,37.82,37.87,125598.0,33.3317,33.3405,33.2965,33.3405,125598.0
2017-12-12 09:30:00,37.85,37.99,37.84,37.96,24370.0,33.3229,33.4461,33.3141,33.4197,24370.0
2017-12-12 10:00:00,37.96,37.96,37.82,37.87,57364.0,33.4197,33.4197,33.2965,33.3405,57364.0
2017-12-12 10:30:00,37.86,37.88,37.75,37.77,41002.0,33.3317,33.3493,33.2348,33.2524,41002.0
2017-12-12 11:00:00,37.77,37.84,37.7,37.83,42439.0,33.2524,33.3141,33.1908,33.3053,42439.0
2017-12-12 11:30:00,37.83,37.87,37.76,37.86,37384.0,33.3053,33.3405,33.2436,33.3317,37384.0
2017-12-12 12:00:00,37.85,37.86,37.74,37.76,38492.0,33.3229,33.3317,33.226,33.2436,38492.0
2017-12-12 12:30:00,37.76,37.86,37.75,37.81,30459.0,33.2436,33.3317,33.2348,33.2877,30459.0
2017-12-12 13:00:00,37.82,37.86,37.81,37.86,27807.0,33.2965,33.3317,33.2877,33.3317,27807.0
2017-12-12 13:30:00,37.87,37.88,37.82,37.84,29968.0,33.3405,33.3493,33.2965,33.3141,29968.0
2017-12-12 14:00:00,37.85,37.89,37.78,37.88,45690.0,33.3229,33.3581,33.2612,33.3493,45690.0
2017-12-12 14:30:00,37.88,37.89,37.8,37.88,45697.0,33.3493,33.3581,33.2789,33.3493,45697.0
2017-12-12 15:00:00,37.89,37.97,37.88,37.93,92769.0,33.3581,33.4285,33.3493,33.3933,92769.0
2017-12-12 15:30:00,37.93,38.02,37.9,38.0,325564.0,33.3933,33.4725,33.3669,33.4549,325564.0
2017-12-13 09:30:00,38.0,38.09,37.84,37.87,44493.0,33.4549,33.5342,33.3141,33.3405,44493.0
2017-12-13 10:00:00,37.86,37.86,37.68,37.77,55865.0,33.3317,33.3317,33.1732,33.2524,55865.0
2017-12-13 10:30:00,37.77,37.8,37.68,37.75,41158.0,33.2524,33.2789,33.1732,33.2348,41158.0
2017-12-13 11:00:00,37.75,37.89,37.75,37.87,33770.0,33.2348,33.3581,33.2348,33.3405,33770.0
2017-12-13 11:30:00,37.87,37.92,37.83,37.89,43615.0,33.3405,33.3845,33.3053,33.3581,43615.0
2017-12-13 12:00:00,37.89,37.89,37.8,37.84,24095.0,33.3581,33.3581,33.2789,33.3141,24095.0
2017-12-13 12:30:00,37.84,37.85,37.76,37.79,27987.0,33.3141,33.3229,33.2436,33.2701,27987.0
2017-12-13 13:00:00,37.79,37.81,37.71,37.73,24381.0,33.2701,33.2877,33.1996,33.2172,24381.0
2017-12-13 13:30:00,37.73,37.74,37.67,37.71,25686.0,33.2172,33.226,33.1644,33.1996,25686.0
2017-12-13 14:00:00,37.71,37.72,37.61,37.64,39395.0,33.1996,33.2084,33.1116,33.138,39395.0
2017-12-13 14:30:00,37.64,37.7,37.61,37.67,42116.0,33.138,33.1908,33.1116,33.1644,42116.0
2017-12-13 15:00:00,37.66,37.67,37.57,37.59,57379.0,33.1556,33.1644,33.0764,33.094,57379.0
2017-12-13 15:30:00,37.59,37.6,37.42,37.45,147234.0,33.094,33.1028,32.9443,32.9707,147234.0
2017-12-14 09:30:00,37.4,37.48,37.35,37.45,48809.0,33.0596,33.1304,33.0154,33.1038,48809.0
2017-12-14 10:00:00,37.46,37.49,37.23,37.32,61343.0,33.1127,33.1392,32.9094,32.9889,61343.0
2017-12-14 10:30:00,37.31,37.38,37.3,37.33,35818.0,32.9801,33.042,32.9713,32.9978,35818.0
2017-12-14 11:00:00,37.33,37.37,37.29,37.36,27082.0,32.9978,33.0331,32.9624,33.0243,27082.0
2017-12-14 11:30:00,37.36,37.53,37.36,37.48,32890.0,33.0243,33.1746,33.0243,33.1304,32890.0
2017-12-14 12:00:00,37.48,37.6,37.45,37.52,37391.0,33.1304,33.2364,33.1038,33.1657,37391.0
2017-12-14 12:30:00,37.53,37.6,37.49,37.54,37087.0,33.1746,33.2364,33.1392,33.1834,37087.0
2017-12-14 13:00:00,37.52,37.56,37.46,37.56,32722.0,33.1657,33.2011,33.1127,33.2011,32722.0
2017-12-14 13:30:00,37.55,37.56,37.47,37.47,36410.0,33.1922,33.2011,33.1215,33.1215,36410.0
2017-12-14 14:00:00,37.46,37.53,37.31,37.31,46164.0,33.1127,33.1746,32.9801,32.9801,46164.0
2017-12-14 14:30:00,37.31,37.41,37.26,37.38,55050.0,32.9801,33.0685,32.9359,33.042,55050.0
2017-12-14 15:00:00,37.37,37.38,37.23,37.27,66937.0,33.0331,33.042,32.9094,32.9447,66937.0
2017-12-14 15:30:00,37.27,37.32,37.14,37.15,206832.0,32.9447,32.9889,32.8298,32.8387,206832.0
2017-12-15 09:30:00,36.67,37.25,36.25,36.32,656129.0,32.4144,32.9271,32.0431,32.105,656129.0
2017-12-15 10:00:00,36.32,36.56,36.22,36.55,185049.0,32.105,32.3171,32.0166,32.3083,185049.0
2017-12-15 10:30:00,36.55,36.65,36.39,36.64,83038.0,32.3083,32.3967,32.1669,32.3878,83038.0
2017-12-15 11:00:00,36.64,36.74,36.56,36.71,79852.0,32.3878,32.4762,32.3171,32.4497,79852.0
2017-12-15 11:30:00,36.72,36.95,36.72,36.93,57777.0,32.4586,32.6619,32.4586,32.6442,57777.0
2017-12-15 12:00:00,36.95,37.04,36.91,37.04,47235.0,32.6619,32.7414,32.6265,32.7414,47235.0
2017-12-15 12:30:00,37.04,37.18,37.03,37.18,59691.0,32.7414,32.8652,32.7326,32.8652,59691.0
2017-12-15 13:00:00,37.18,37.23,37.14,37.21,52950.0,32.8652,32.9094,32.8298,32.8917,52950.0
2017-12-15 13:30:00,37.2,37.28,37.2,37.27,46853.0,32.8829,32.9536,32.8829,32.9447,46853.0
2017-12-15 14:00:00,37.27,37.27,37.11,37.15,88820.0,32.9447,32.9447,32.8033,32.8387,88820.0
2017-12-15 14:30:00,37.16,37.22,37.11,37.16,82082.0,32.8475,32.9005,32.8033,32.8475,82082.0
2017-12-15 15:00:00,37.16,37.18,37.05,37.07,133863.0,32.8475,32.8652,32.7503,32.7679,133863.0
2017-12-15 15:30:00,37.08,37.08,36.78,36.82,523336.0,32.7768,32.7768,32.5116,32.547,523336.0
2017-12-18 09:30:00,36.93,37.19,36.86,37.08,105511.0,32.6442,32.874,32.5823,32.7768,105511.0
2017-12-18 10:00:00,37.08,37.12,36.83,36.91,97857.0,32.7768,32.8121,32.5558,32.6265,97857.0
2017-12-18 10:30:00,36.91,37.09,36.91,37.07,51676.0,32.6265,32.7856,32.6265,32.7679,51676.0
2017-12-18 11:00:00,37.06,37.13,37.04,37.07,54920.0,32.7591,32.821,32.7414,32.7679,54920.0
2017-12-18 11:30:00,37.07,37.19,37.07,37.09,49077.0,32.7679,32.874,32.7679,32.7856,49077.0
2017-12-18 12:00:00,37.09,37.09,36.88,36.88,50095.0,32.7856,32.7856,32.6,32.6,50095.0
2017-12-18 12:30:00,36.89,36.93,36.82,36.9,57936.0,32.6088,32.6442,32.547,32.6177,57936.0
2017-12-18 13:00:00,36.92,37.03,36.92,36.97,48209.0,32.6354,32.7326,32.6354,32.6795,48209.0
2017-12-18 13:30:00,36.98,36.99,36.9,36.93,66170.0,32.6884,32.6972,32.6177,32.6442,66170.0
2017-12-18 14:00:00,36.94,37.0,36.93,36.97,84917.0,32.653,32.7061,32.6442,32.6795,84917.0
2017-12-18 14:30:00,36.97,37.05,36.97,37.04,42676.0,32.6795,32.7503,32.6795,32.7414,42676.0
2017-12-18 15:00:00,37.04,37.11,37.01,37.03,86503.0,32.7414,32.8033,32.7149,32.7326,86503.0
2017-12-18 15:30:00,37.04,37.04,36.9,36.94,345527.0,32.7414,32.7414,32.6177,32.653,345527.0
2017-12-19 09:30:00,37.02,37.24,36.98,37.16,110383.0,32.7237,32.9182,32.6884,32.8475,110383.0
2017-12-19 10:00:00,37.16,37.28,37.05,37.09,130150.0,32.8475,32.9536,32.7503,32.7856,130150.0
2017-12-19 10:30:00,37.1,37.25,37.09,37.22,96172.0,32.7945,32.9271,32.7856,32.9005,96172.0
2017-12-19 11:00:00,37.21,37.22,37.1,37.16,60034.0,32.8917,32.9005,32.7945,32.8475,60034.0
2017-12-19 11:30:00,37.16,37.25,37.15,37.19,66152.0,32.8475,32.9271,32.8387,32.874,66152.0
2017-12-19 12:00:00,37.18,37.23,37.17,37.23,55153.0,32.8652,32.9094,32.8563,32.9094,55153.0
2017-12-19 12:30:00,37.23,37.23,37.16,37.2,36513.0,32.9094,32.9094,32.8475,32.8829,36513.0
2017-12-19 13:00:00,37.21,37.25,37.2,37.2,37395.0,32.8917,32.9271,32.8829,32.8829,37395.0
2017-12-19 13:30:00,37.2,37.35,37.19,37.35,52140.0,32.8829,33.0154,32.874,33.0154,52140.0
2017-12-19 14:00:00,37.34,37.39,37.32,37.38,58820.0,33.0066,33.0508,32.9889,33.042,58820.0
2017-12-19 14:30:00,37.38,37.41,37.35,37.38,83580.0,33.042,33.0685,33.0154,33.042,83580.0
2017-12-19 15:00:00,37.39,37.49,37.38,37.4,94226.0,33.0508,33.1392,33.042,33.0596,94226.0
2017-12-19 15:30:00,37.41,37.42,37.35,37.36,201604.0,33.0685,33.0773,33.0154,33.0243,201604.0
2017-12-20 09:30:00,37.56,37.67,37.49,37.61,79638.0,33.2011,33.2983,33.1392,33.2453,79638.0
2017-12-20 10:00:00,37.61,37.64,37.55,37.63,83096.0,33.2453,33.2718,33.1922,33.263,83096.0
2017-12-20 10:30:00,37.62,37.7,37.59,37.7,37508.0,33.2541,33.3248,33.2276,33.3248,37508.0
2017-12-20 11:00:00,37.7,37.96,37.67,37.95,82440.0,33.3248,33.5547,33.2983,33.5458,82440.0
2017-12-20 11:30:00,37.94,37.97,37.8,37.8,66777.0,33.537,33.5635,33.4132,33.4132,66777.0
2017-12-20 12:00:00,37.81,37.86,37.77,37.82,50896.0,33.4221,33.4663,33.3867,33.4309,50896.0
2017-12-20 12:30:00,37.83,37.83,37.66,37.67,37662.0,33.4397,33.4397,33.2895,33.2983,37662.0
2017-12-20 13:00:00,37.68,37.72,37.67,37.71,19790.0,33.3072,33.3425,33.2983,33.3337,19790.0
2017-12-20 13:30:00,37.72,37.72,37.66,37.68,30118.0,33.3425,33.3425,33.2895,33.3072,30118.0
2017-12-20 14:00:00,37.68,37.72,37.65,37.69,29885.0,33.3072,33.3425,33.2806,33.316,29885.0
2017-12-20 14:30:00,37.69,37.75,37.67,37.72,70610.0,33.316,33.369,33.2983,33.3425,70610.0
2017-12-20 15:00:00,37.73,37.75,37.67,37.69,50093.0,33.3513,33.369,33.2983,33.316,50093.0
2017-12-20 15:30:00,37.68,37.7,37.64,37.64,146873.0,33.3072,33.3248,33.2718,33.2718,146873.0
2017-12-21 09:30:00,37.68,37.88,37.29,37.45,113309.0,33.3072,33.4839,32.9624,33.1038,113309.0
2017-12-21 10:00:00,37.47,37.58,37.45,37.51,39027.0,33.1215,33.2188,33.1038,33.1569,39027.0
2017-12-21 10:30:00,37.51,37.54,37.46,37.5,31192.0,33.1569,33.1834,33.1127,33.148,31192.0
2017-12-21 11:00:00,37.5,37.6,37.5,37.58,28470.0,33.148,33.2364,33.148,33.2188,28470.0
2017-12-21 11:30:00,37.58,37.6,37.51,37.56,28029.0,33.2188,33.2364,33.1569,33.2011,28029.0
2017-12-21 12:00:00,37.56,37.58,37.5,37.57,31157.0,33.2011,33.2188,33.148,33.2099,31157.0
2017-12-21 12:30:00,37.57,37.58,37.49,37.51,54598.0,33.2099,33.2188,33.1392,33.1569,54598.0
2017-12-21 13:00:00,37.51,37.55,37.5,37.52,19368.0,33.1569,33.1922,33.148,33.1657,19368.0
2017-12-21 13:30:00,37.52,37.56,37.51,37.53,27967.0,33.1657,33.2011,33.1569,33.1746,27967.0
2017-12-21 14:00:00,37.54,37.55,37.51,37.52,30129.0,33.1834,33.1922,33.1569,33.1657,30129.0
2017-12-21 14:30:00,37.53,37.62,37.52,37.61,41650.0,33.1746,33.2541,33.1657,33.2453,41650.0
2017-12-21 15:00:00,37.61,37.62,37.51,37.54,64572.0,33.2453,33.2541,33.1569,33.1834,64572.0
2017-12-21 15:30:00,37.55,37.56,37.48,37.51,239657.0,33.1922,33.2011,33.1304,33.1569,239657.0
2017-12-22 09:30:00,37.58,37.65,37.41,37.43,44931.0,33.2188,33.2806,33.0685,33.0862,44931.0
2017-12-22 10:00:00,37.43,37.53,37.39,37.4,79015.0,33.0862,33.1746,33.0508,33.0596,79015.0
2017-12-22 10:30:00,37.39,37.45,37.37,37.44,18999.0,33.0508,33.1038,33.0331,33.095,18999.0
2017-12-22 11:00:00,37.44,37.44,37.31,37.31,30453.0,33.095,33.095,32.9801,32.9801,30453.0
2017-12-22 11:30:00,37.32,37.35,37.31,37.33,16128.0,32.9889,33.0154,32.9801,32.9978,16128.0
2017-12-22 12:00:00,37.32,37.36,37.28,37.35,14918.0,32.9889,33.0243,32.9536,33.0154,14918.0
2017-12-22 12:30:00,37.35,37.36,37.3,37.3,12269.0,33.0154,33.0243,32.9713,32.9713,12269.0
2017-12-22 13:00:00,37.31,37.32,37.24,37.24,30843.0,32.9801,32.9889,32.9182,32.9182,30843.0
2017-12-22 13:30:00,37.25,37.44,37.24,37.38,170050.0,32.9271,33.095,32.9182,33.042,170050.0
2017-12-22 14:00:00,37.37,37.42,37.36,37.38,102150.0,33.0331,33.0773,33.0243,33.042,102150.0
2017-12-22 14:30:00,37.39,37.44,37.38,37.44,16243.0,33.0508,33.095,33.042,33.095,16243.0
2017-12-22 15:00:00,37.44,37.44,37.33,37.34,30981.0,33.095,33.095,32.9978,33.0066,30981.0
2017-12-22 15:30:00,37.34,37.39,37.33,37.34,97006.0,33.0066,33.0508,32.9978,33.0066,97006.0
2017-12-26 09:30:00,37.34,37.55,37.2,37.27,48432.0,33.0066,33.1922,32.8829,32.9447,48432.0
2017-12-26 10:00:00,37.27,37.35,37.21,37.29,30524.0,32.9447,33.0154,32.8917,32.9624,30524.0
2017-12-26 10:30:00,37.29,37.29,37.13,37.16,17373.0,32.9624,32.9624,32.821,32.8475,17373.0
2017-12-26 11:00:00,37.16,37.17,37.11,37.12,16103.0,32.8475,32.8563,32.8033,32.8121,16103.0
2017-12-26 11:30:00,37.12,37.18,37.1,37.17,23847.0,32.8121,32.8652,32.7945,32.8563,23847.0
2017-12-26 12:00:00,37.18,37.22,37.14,37.16,15037.0,32.8652,32.9005,32.8298,32.8475,15037.0
2017-12-26 12:30:00,37.17,37.2,37.16,37.18,12226.0,32.8563,32.8829,32.8475,32.8652,12226.0
2017-12-26 13:00:00,37.18,37.2,37.13,37.14,11300.0,32.8652,32.8829,32.821,32.8298,11300.0
2017-12-26 13:30:00,37.14,37.14,37.06,37.06,18685.0,32.8298,32.8298,32.7591,32.7591,18685.0
2017-12-26 14:00:00,37.06,37.1,37.04,37.04,14047.0,32.7591,32.7945,32.7414,32.7414,14047.0
2017-12-26 14:30:00,37.04,37.11,37.03,37.09,18218.0,32.7414,32.8033,32.7326,32.7856,18218.0
2017-12-26 15:00:00,37.09,37.09,37.04,37.06,19973.0,32.7856,32.7856,32.7414,32.7591,19973.0
2017-12-26 15:30:00,37.06,37.07,37.01,37.02,85113.0,32.7591,32.7679,32.7149,32.7237,85113.0
2017-12-27 09:30:00,37.0,37.28,37.0,37.19,82932.0,32.7061,32.9536,32.7061,32.874,82932.0
2017-12-27 10:00:00,37.19,37.33,37.19,37.27,45728.0,32.874,32.9978,32.874,32.9447,45728.0
2017-12-27 10:30:00,37.27,37.34,37.26,37.32,31471.0,32.9447,33.0066,32.9359,32.9889,31471.0
2017-12-27 11:00:00,37.32,37.41,37.31,37.41,26573.0,32.9889,33.0685,32.9801,33.0685,26573.0
2017-12-27 11:30:00,37.41,37.43,37.36,37.43,39762.0,33.0685,33.0862,33.0243,33.0862,39762.0
2017-12-27 12:00:00,37.43,37.48,37.41,37.41,32623.0,33.0862,33.1304,33.0685,33.0685,32623.0
2017-12-27 12:30:00,37.41,37.48,37.32,37.45,238494.0,33.0685,33.1304,32.9889,33.1038,238494.0
2017-12-27 13:00:00,37.46,37.49,37.37,37.4,80496.0,33.1127,33.1392,33.0331,33.0596,80496.0
2017-12-27 13:30:00,37.4,37.44,37.36,37.4,26756.0,33.0596,33.095,33.0243,33.0596,26756.0
2017-12-27 14:00:00,37.4,37.45,37.38,37.41,31513.0,33.0596,33.1038,33.042,33.0685,31513.0
2017-12-27 14:30:00,37.41,37.42,37.31,37.35,30723.0,33.0685,33.0773,32.9801,33.0154,30723.0
2017-12-27 15:00:00,37.35,37.38,37.35,37.37,29144.0,33.0154,33.042,33.0154,33.0331,29144.0
2017-12-27 15:30:00,37.36,37.39,37.31,37.35,128557.0,33.0243,33.0508,32.9801,33.0154,128557.0
2017-12-28 09:30:00,37.45,37.45,36.95,37.11,52242.0,33.1038,33.1038,32.6619,32.8033,52242.0
2017-12-28 10:00:00,37.1,37.21,37.08,37.19,22103.0,32.7945,32.8917,32.7768,32.874,22103.0
2017-12-28 10:30:00,37.19,37.27,37.18,37.23,16115.0,32.874,32.9447,32.8652,32.9094,16115.0
2017-12-28 11:00:00,37.22,37.25,37.19,37.22,21906.0,32.9005,32.9271,32.874,32.9005,21906.0
2017-12-28 11:30:00,37.25,37.35,37.25,37.32,21533.0,32.9271,33.0154,32.9271,32.9889,21533.0
2017-12-28 12:00:00,37.32,37.37,37.26,37.26,22093.0,32.9889,33.0331,32.9359,32.9359,22093.0
2017-12-28 12:30:00,37.27,37.32,37.26,37.31,17363.0,32.9447,32.9889,32.9359,32.9801,17363.0
2017-12-28 13:00:00,37.31,37.32,37.26,37.29,11382.0,32.9801,32.9889,32.9359,32.9624,11382.0
2017-12-28 13:30:00,37.29,37.34,37.28,37.32,18666.0,32.9624,33.0066,32.9536,32.9889,18666.0
2017-12-28 14:00:00,37.32,37.33,37.28,37.32,22219.0,32.9889,32.9978,32.9536,32.9889,22219.0
2017-12-28 14:30:00,37.33,37.36,37.31,37.33,20673.0,32.9978,33.0243,32.9801,32.9978,20673.0
2017-12-28 15:00:00,37.33,37.34,37.3,37.34,24234.0,32.9978,33.0066,32.9713,33.0066,24234.0
2017-12-28 15:30:00,37.34,37.45,37.33,37.43,108677.0,33.0066,33.1038,32.9978,33.0862,108677.0
2017-12-29 09:30:00,37.41,37.6,37.34,37.34,22405.0,33.0685,33.2364,33.0066,33.0066,22405.0
2017-12-29 10:00:00,37.34,37.36,37.15,37.33,51633.0,33.0066,33.0243,32.8387,32.9978,51633.0
2017-12-29 10:30:00,37.33,37.41,37.33,37.36,20540.0,32.9978,33.0685,32.9978,33.0243,20540.0
2017-12-29 11:00:00,37.38,37.4,37.35,37.36,17934.0,33.042,33.0596,33.0154,33.0243,17934.0
2017-12-29 11:30:00,37.36,37.4,37.34,37.36,21286.0,33.0243,33.0596,33.0066,33.0243,21286.0
2017-12-29 12:00:00,37.36,37.41,37.36,37.4,15863.0,33.0243,33.0685,33.0243,33.0596,15863.0
2017-12-29 12:30:00,37.39,37.41,37.36,37.4,14258.0,33.0508,33.0685,33.0243,33.0596,14258.0
2017-12-29 13:00:00,37.4,37.45,37.38,37.44,11299.0,33.0596,33.1038,33.042,33.095,11299.0
2017-12-29 13:30:00,37.45,37.46,37.43,37.43,18435.0,33.1038,33.1127,33.0862,33.0862,18435.0
2017-12-29 14:00:00,37.43,37.49,37.42,37.48,38862.0,33.0862,33.1392,33.0773,33.1304,38862.0
2017-12-29 14:30:00,37.48,37.48,37.45,37.45,19546.0,33.1304,33.1304,33.1038,33.1038,19546.0
2017-12-29 15:00:00,37.45,37.48,37.4,37.47,41962.0,33.1038,33.1304,33.0596,33.1215,41962.0
2017-12-29 15:30:00,37.47,37.48,37.32,37.33,192456.0,33.1215,33.1304,32.9889,32.9978,192456.0
2018-01-02 09:30:00,37.5,37.66,37.15,37.57,199532.0,33.148,33.2895,32.8387,33.2099,199532.0
2018-01-02 10:00:00,37.58,37.65,37.38,37.43,50476.0,33.2188,33.2806,33.042,33.0862,50476.0
2018-01-02 10:30:00,37.43,37.55,37.35,37.52,42722.0,33.0862,33.1922,33.0154,33.1657,42722.0
2018-01-02 11:00:00,37.52,37.68,37.52,37.64,63479.0,33.1657,33.3072,33.1657,33.2718,63479.0
2018-01-02 11:30:00,37.65,37.77,37.55,37.76,76221.0,33.2806,33.3867,33.1922,33.3779,76221.0
2018-01-02 12:00:00,37.77,37.82,37.56,37.58,84886.0,33.3867,33.4309,33.2011,33.2188,84886.0
2018-01-02 12:30:00,37.57,37.6,37.54,37.59,66852.0,33.2099,33.2364,33.1834,33.2276,66852.0
2018-01-02 13:00:00,37.59,37.69,37.57,37.67,60847.0,33.2276,33.316,33.2099,33.2983,60847.0
2018-01-02 13:30:00,37.67,37.74,37.65,37.72,75355.0,33.2983,33.3602,33.2806,33.3425,75355.0
2018-01-02 14:00:00,37.72,37.79,37.62,37.65,103135.0,33.3425,33.4044,33.2541,33.2806,103135.0
2018-01-02 14:30:00,37.65,37.65,37.53,37.6,88077.0,33.2806,33.2806,33.1746,33.2364,88077.0
2018-01-02 15:00:00,37.62,37.74,37.6,37.73,92320.0,33.2541,33.3602,33.2364,33.3513,92320.0
2018-01-02 15:30:00,37.73,37.8,37.65,37.72,327511.0,33.3513,33.4132,33.2806,33.3425,327511.0
2018-01-03 09:30:00,37.82,37.87,37.68,37.8,42581.0,33.4309,33.4751,33.3072,33.4132,42581.0
2018-01-03 10:00:00,37.8,37.85,37.61,37.68,43148.0,33.4132,33.4574,33.2453,33.3072,43148.0
2018-01-03 10:30:00,37.68,37.71,37.6,37.64,23682.0,33.3072,33.3337,33.2364,33.2718,23682.0
2018-01-03 11:00:00,37.63,37.64,37.58,37.63,19575.0,33.263,33.2718,33.2188,33.263,19575.0
2018-01-03 11:30:00,37.63,37.74,37.57,37.73,54863.0,33.263,33.3602,33.2099,33.3513,54863.0
2018-01-03 12:00:00,37.73,37.74,37.53,37.61,47545.0,33.3513,33.3602,33.1746,33.2453,47545.0
2018-01-03 12:30:00,37.61,37.69,37.59,37.59,35838.0,33.2453,33.316,33.2276,33.2276,35838.0
2018-01-03 13:00:00,37.6,37.67,37.6,37.64,25123.0,33.2364,33.2983,33.2364,33.2718,25123.0
2018-01-03 13:30:00,37.64,37.65,37.56,37.6,31197.0,33.2718,33.2806,33.2011,33.2364,31197.0
2018-01-03 14:00:00,37.59,37.68,37.56,37.67,29892.0,33.2276,33.3072,33.2011,33.2983,29892.0
2018-01-03 14:30:00,37.67,37.78,37.66,37.76,40583.0,33.2983,33.3955,33.2895,33.3779,40583.0
2018-01-03 15:00:00,37.76,37.76,37.67,37.67,70790.0,33.3779,33.3779,33.2983,33.2983,70790.0
2018-01-03 15:30:00,37.68,37.75,37.66,37.69,201730.0,33.3072,33.369,33.2895,33.316,201730.0
2018-01-04 09:30:00,37.79,38.09,37.79,38.06,33813.0,33.4044,33.6696,33.4044,33.6431,33813.0
2018-01-04 10:00:00,38.06,38.12,37.99,38.08,30592.0,33.6431,33.6961,33.5812,33.6607,30592.0
2018-01-04 10:30:00,38.08,38.13,38.05,38.13,31773.0,33.6607,33.7049,33.6342,33.7049,31773.0
2018-01-04 11:00:00,38.14,38.22,38.07,38.07,42743.0,33.7138,33.7845,33.6519,33.6519,42743.0
2018-01-04 11:30:00,38.07,38.14,38.01,38.11,26684.0,33.6519,33.7138,33.5989,33.6872,26684.0
2018-01-04 12:00:00,38.11,38.11,38.02,38.08,36978.0,33.6872,33.6872,33.6077,33.6607,36978.0
2018-01-04 12:30:00,38.08,38.09,38.01,38.02,27635.0,33.6607,33.6696,33.5989,33.6077,27635.0
2018-01-04 13:00:00,38.02,38.03,37.95,37.97,42999.0,33.6077,33.6165,33.5458,33.5635,42999.0
2018-01-04 13:30:00,37.97,38.01,37.95,37.95,34750.0,33.5635,33.5989,33.5458,33.5458,34750.0
2018-01-04 14:00:00,37.95,37.99,37.94,37.97,31316.0,33.5458,33.5812,33.537,33.5635,31316.0
2018-01-04 14:30:00,37.96,37.97,37.92,37.93,22435.0,33.5547,33.5635,33.5193,33.5281,22435.0
2018-01-04 15:00:00,37.94,37.96,37.9,37.95,37234.0,33.537,33.5547,33.5016,33.5458,37234.0
2018-01-04 15:30:00,37.95,37.95,37.88,37.9,174499.0,33.5458,33.5458,33.4839,33.5016,174499.0
2018-01-05 09:30:00,37.9,38.16,37.86,38.16,38330.0,33.5016,33.7314,33.4663,33.7314,38330.0
2018-01-05 10:00:00,38.15,38.15,37.98,37.98,23214.0,33.7226,33.7226,33.5723,33.5723,23214.0
2018-01-05 10:30:00,37.98,38.03,37.97,37.99,21017.0,33.5723,33.6165,33.5635,33.5812,21017.0
2018-01-05 11:00:00,37.99,38.07,37.98,38.04,27811.0,33.5812,33.6519,33.5723,33.6254,27811.0
2018-01-05 11:30:00,38.04,38.04,37.95,37.95,112890.0,33.6254,33.6254,33.5458,33.5458,112890.0
2018-01-05 12:00:00,37.95,37.99,37.94,37.99,21810.0,33.5458,33.5812,33.537,33.5812,21810.0
2018-01-05 12:30:00,37.99,37.99,37.95,37.98,18574.0,33.5812,33.5812,33.5458,33.5723,18574.0
2018-01-05 13:00:00,37.98,38.02,37.96,37.98,25545.0,33.5723,33.6077,33.5547,33.5723,25545.0
2018-01-05 13:30:00,37.98,37.98,37.92,37.97,36088.0,33.5723,33.5723,33.5193,33.5635,36088.0
2018-01-05 14:00:00,37.98,38.08,37.96,38.06,35627.0,33.5723,33.6607,33.5547,33.6431,35627.0
2018-01-05 14:30:00,38.06,38.06,38.03,38.06,27689.0,33.6431,33.6431,33.6165,33.6431,27689.0
2018-01-05 15:00:00,38.05,38.07,38.02,38.04,37269.0,33.6342,33.6519,33.6077,33.6254,37269.0
2018-01-05 15:30:00,38.04,38.14,37.99,38.09,169364.0,33.6254,33.7138,33.5812,33.6696,169364.0
2018-01-08 09:30:00,38.02,38.14,38.02,38.05,30958.0,33.6077,33.7138,33.6077,33.6342,30958.0
2018-01-08 10:00:00,38.04,38.05,37.95,37.98,23724.0,33.6254,33.6342,33.5458,33.5723,23724.0
2018-01-08 10:30:00,37.98,37.98,37.89,37.92,20903.0,33.5723,33.5723,33.4928,33.5193,20903.0
2018-01-08 11:00:00,37.91,38.01,37.86,38.01,58820.0,33.5105,33.5989,33.4663,33.5989,58820.0
2018-01-08 11:30:00,38.01,38.05,37.99,38.04,28082.0,33.5989,33.6342,33.5812,33.6254,28082.0
2018-01-08 12:00:00,38.04,38.1,38.03,38.09,26887.0,33.6254,33.6784,33.6165,33.6696,26887.0
2018-01-08 12:30:00,38.09,38.11,38.08,38.08,21211.0,33.6696,33.6872,33.6607,33.6607,21211.0
2018-01-08 13:00:00,38.09,38.14,38.09,38.14,14077.0,33.6696,33.7138,33.6696,33.7138,14077.0
2018-01-08 13:30:00,38.14,38.2,38.13,38.15,21153.0,33.7138,33.7668,33.7049,33.7226,21153.0
2018-01-08 14:00:00,38.15,38.21,38.14,38.2,71893.0,33.7226,33.7756,33.7138,33.7668,71893.0
2018-01-08 14:30:00,38.2,38.21,38.09,38.09,37616.0,33.7668,33.7756,33.6696,33.6696,37616.0
2018-01-08 15:00:00,38.1,38.17,38.09,38.16,63814.0,33.6784,33.7403,33.6696,33.7314,63814.0
2018-01-08 15:30:00,38.17,38.2,38.14,38.15,154330.0,33.7403,33.7668,33.7138,33.7226,154330.0
2018-01-09 09:30:00,38.24,38.39,38.03,38.37,34426.0,33.8022,33.9348,33.6165,33.9171,34426.0
2018-01-09 10:00:00,38.36,38.57,38.31,38.5,54493.0,33.9082,34.0939,33.864,34.032,54493.0
2018-01-09 10:30:00,38.51,38.54,38.38,38.51,58864.0,34.0408,34.0673,33.9259,34.0408,58864.0
2018-01-09 11:00:00,38.51,38.56,38.49,38.54,44377.0,34.0408,34.085,34.0231,34.0673,44377.0
2018-01-09 11:30:00,38.53,38.54,38.4,38.42,105515.0,34.0585,34.0673,33.9436,33.9613,105515.0
2018-01-09 12:00:00,38.42,38.46,38.34,38.36,36202.0,33.9613,33.9966,33.8906,33.9082,36202.0
2018-01-09 12:30:00,38.36,38.36,38.26,38.33,50065.0,33.9082,33.9082,33.8198,33.8817,50065.0
2018-01-09 13:00:00,38.34,38.4,38.33,38.38,53340.0,33.8906,33.9436,33.8817,33.9259,53340.0
2018-01-09 13:30:00,38.39,38.4,38.35,38.36,38087.0,33.9348,33.9436,33.8994,33.9082,38087.0
2018-01-09 14:00:00,38.36,38.37,38.31,38.33,51154.0,33.9082,33.9171,33.864,33.8817,51154.0
2018-01-09 14:30:00,38.33,38.38,38.32,38.38,62552.0,33.8817,33.9259,33.8729,33.9259,62552.0
2018-01-09 15:00:00,38.37,38.38,38.23,38.3,320241.0,33.9171,33.9259,33.7933,33.8552,320241.0
2018-01-09 15:30:00,38.3,38.34,38.24,38.26,182327.0,33.8552,33.8906,33.8022,33.8198,182327.0
2018-01-10 09:30:00,38.2,38.62,38.18,38.58,72928.0,33.7668,34.1381,33.7491,34.1027,72928.0
2018-01-10 10:00:00,38.56,38.6,38.46,38.53,105924.0,34.085,34.1204,33.9966,34.0585,105924.0
2018-01-10 10:30:00,38.52,38.55,38.34,38.35,38212.0,34.0497,34.0762,33.8906,33.8994,38212.0
2018-01-10 11:00:00,38.35,38.38,38.31,38.31,32238.0,33.8994,33.9259,33.864,33.864,32238.0
2018-01-10 11:30:00,38.3,38.34,38.29,38.33,17892.0,33.8552,33.8906,33.8464,33.8817,17892.0
2018-01-10 12:00:00,38.33,38.33,38.08,38.09,87629.0,33.8817,33.8817,33.6607,33.6696,87629.0
2018-01-10 12:30:00,38.1,38.14,38.08,38.1,28533.0,33.6784,33.7138,33.6607,33.6784,28533.0
2018-01-10 13:00:00,38.11,38.12,38.07,38.09,67852.0,33.6872,33.6961,33.6519,33.6696,67852.0
2018-01-10 13:30:00,38.09,38.11,38.08,38.09,70774.0,33.6696,33.6872,33.6607,33.6696,70774.0
2018-01-10 14:00:00,38.09,38.11,38.06,38.1,110916.0,33.6696,33.6872,33.6431,33.6784,110916.0
2018-01-10 14:30:00,38.09,38.1,38.02,38.06,69744.0,33.6696,33.6784,33.6077,33.6431,69744.0
2018-01-10 15:00:00,38.06,38.14,38.05,38.13,73484.0,33.6431,33.7138,33.6342,33.7049,73484.0
2018-01-10 15:30:00,38.13,38.22,38.11,38.14,196736.0,33.7049,33.7845,33.6872,33.7138,196736.0
2018-01-11 09:30:00,38.19,38.38,38.1,38.33,54107.0,33.758,33.9259,33.6784,33.8817,54107.0
2018-01-11 10:00:00,38.33,38.33,38.01,38.02,57927.0,33.8817,33.8817,33.5989,33.6077,57927.0
2018-01-11 10:30:00,38.02,38.1,37.91,37.97,70027.0,33.6077,33.6784,33.5105,33.5635,70027.0
2018-01-11 11:00:00,37.97,37.99,37.87,37.96,70547.0,33.5635,33.5812,33.4751,33.5547,70547.0
2018-01-11 11:30:00,37.96,38.0,37.91,37.95,93044.0,33.5547,33.59,33.5105,33.5458,93044.0
2018-01-11 12:00:00,37.95,37.96,37.89,37.91,51158.0,33.5458,33.5547,33.4928,33.5105,51158.0
2018-01-11 12:30:00,37.91,37.96,37.89,37.96,54644.0,33.5105,33.5547,33.4928,33.5547,54644.0
2018-01-11 13:00:00,37.97,37.97,37.9,37.91,45407.0,33.5635,33.5635,33.5016,33.5105,45407.0
2018-01-11 13:30:00,37.92,37.93,37.89,37.9,36671.0,33.5193,33.5281,33.4928,33.5016,36671.0
2018-01-11 14:00:00,37.89,37.99,37.89,37.99,125242.0,33.4928,33.5812,33.4928,33.5812,125242.0
2018-01-11 14:30:00,37.99,38.02,37.96,37.98,163975.0,33.5812,33.6077,33.5547,33.5723,163975.0
2018-01-11 15:00:00,37.99,38.01,37.9,37.9,103350.0,33.5812,33.5989,33.5016,33.5016,103350.0
2018-01-11 15:30:00,37.9,37.91,37.82,37.85,327639.0,33.5016,33.5105,33.4309,33.4574,327639.0
2018-01-12 09:30:00,37.96,38.08,37.8,38.03,32472.0,33.5547,33.6607,33.4132,33.6165,32472.0
2018-01-12 10:00:00,38.03,38.04,37.97,38.0,28865.0,33.6165,33.6254,33.5635,33.59,28865.0
2018-01-12 10:30:00,38.0,38.12,37.99,38.1,22742.0,33.59,33.6961,33.5812,33.6784,22742.0
2018-01-12 11:00:00,38.1,38.11,38.0,38.06,18902.0,33.6784,33.6872,33.59,33.6431,18902.0
2018-01-12 11:30:00,38.06,38.13,38.05,38.1,31009.0,33.6431,33.7049,33.6342,33.6784,31009.0
2018-01-12 12:00:00,38.11,38.14,38.07,38.07,34385.0,33.6872,33.7138,33.6519,33.6519,34385.0
2018-01-12 12:30:00,38.07,38.09,38.02,38.09,18394.0,33.6519,33.6696,33.6077,33.6696,18394.0
2018-01-12 13:00:00,38.09,38.16,38.07,38.16,40595.0,33.6696,33.7314,33.6519,33.7314,40595.0
2018-01-12 13:30:00,38.16,38.22,38.13,38.2,43611.0,33.7314,33.7845,33.7049,33.7668,43611.0
2018-01-12 14:00:00,38.2,38.23,38.2,38.22,33813.0,33.7668,33.7933,33.7668,33.7845,33813.0
2018-01-12 14:30:00,38.21,38.24,38.19,38.23,40900.0,33.7756,33.8022,33.758,33.7933,40900.0
2018-01-12 15:00:00,38.23,38.24,38.11,38.12,93262.0,33.7933,33.8022,33.6872,33.6961,93262.0
2018-01-12 15:30:00,38.12,38.18,38.04,38.08,455632.0,33.6961,33.7491,33.6254,33.6607,455632.0
2018-01-16 09:30:00,38.36,38.63,38.36,38.6,173875.0,33.9082,34.1469,33.9082,34.1204,173875.0
2018-01-16 10:00:00,38.59,38.67,38.53,38.63,59487.0,34.1115,34.1823,34.0585,34.1469,59487.0
2018-01-16 10:30:00,38.63,38.64,38.5,38.55,76582.0,34.1469,34.1557,34.032,34.0762,76582.0
2018-01-16 11:00:00,38.55,38.56,38.44,38.48,45614.0,34.0762,34.085,33.979,34.0143,45614.0
2018-01-16 11:30:00,38.47,38.59,38.38,38.51,92144.0,34.0055,34.1115,33.9259,34.0408,92144.0
2018-01-16 12:00:00,38.52,38.61,38.49,38.58,50825.0,34.0497,34.1292,34.0231,34.1027,50825.0
2018-01-16 12:30:00,38.58,38.6,38.52,38.54,80367.0,34.1027,34.1204,34.0497,34.0673,80367.0
2018-01-16 13:00:00,38.54,38.58,38.5,38.55,70450.0,34.0673,34.1027,34.032,34.0762,70450.0
2018-01-16 13:30:00,38.54,38.6,38.52,38.53,39450.0,34.0673,34.1204,34.0497,34.0585,39450.0
2018-01-16 14:00:00,38.53,38.55,38.44,38.47,119436.0,34.0585,34.0762,33.979,34.0055,119436.0
2018-01-16 14:30:00,38.47,38.48,38.33,38.46,176929.0,34.0055,34.0143,33.8817,33.9966,176929.0
2018-01-16 15:00:00,38.47,38.56,38.47,38.52,101982.0,34.0055,34.085,34.0055,34.0497,101982.0
2018-01-16 15:30:00,38.51,38.55,38.46,38.5,214141.0,34.0408,34.0762,33.9966,34.032,214141.0
2018-01-17 09:30:00,38.64,38.8,38.46,38.6,60276.0,34.1557,34.2972,33.9966,34.1204,60276.0
2018-01-17 10:00:00,38.59,38.62,38.52,38.54,60324.0,34.1115,34.1381,34.0497,34.0673,60324.0
2018-01-17 10:30:00,38.55,38.58,38.44,38.55,76201.0,34.0762,34.1027,33.979,34.0762,76201.0
2018-01-17 11:00:00,38.55,38.56,38.49,38.51,44368.0,34.0762,34.085,34.0231,34.0408,44368.0
2018-01-17 11:30:00,38.51,38.58,38.49,38.49,59737.0,34.0408,34.1027,34.0231,34.0231,59737.0
2018-01-17 12:00:00,38.5,38.63,38.49,38.6,52192.0,34.032,34.1469,34.0231,34.1204,52192.0
2018-01-17 12:30:00,38.61,38.65,38.59,38.62,40430.0,34.1292,34.1646,34.1115,34.1381,40430.0
2018-01-17 13:00:00,38.62,38.66,38.61,38.63,84108.0,34.1381,34.1734,34.1292,34.1469,84108.0
2018-01-17 13:30:00,38.62,38.63,38.58,38.61,36563.0,34.1381,34.1469,34.1027,34.1292,36563.0
2018-01-17 14:00:00,38.61,38.63,38.6,38.6,31892.0,34.1292,34.1469,34.1204,34.1204,31892.0
2018-01-17 14:30:00,38.61,38.7,38.6,38.69,43461.0,34.1292,34.2088,34.1204,34.1999,43461.0
2018-01-17 15:00:00,38.69,38.73,38.67,38.68,87223.0,34.1999,34.2353,34.1823,34.1911,87223.0
2018-01-17 15:30:00,38.68,38.69,38.64,38.68,380359.0,34.1911,34.1999,34.1557,34.1911,380359.0
2018-01-18 09:30:00,38.76,39.06,38.72,38.79,87703.0,34.2618,34.527,34.2265,34.2883,87703.0
2018-01-18 10:00:00,38.79,38.79,38.53,38.63,71062.0,34.2883,34.2883,34.0585,34.1469,71062.0
2018-01-18 10:30:00,38.63,38.68,38.43,38.48,64282.0,34.1469,34.1911,33.9701,34.0143,64282.0
2018-01-18 11:00:00,38.48,38.6,38.46,38.56,62366.0,34.0143,34.1204,33.9966,34.085,62366.0
2018-01-18 11:30:00,38.57,38.64,38.54,38.61,38315.0,34.0939,34.1557,34.0673,34.1292,38315.0
2018-01-18 12:00:00,38.61,38.63,38.57,38.62,22936.0,34.1292,34.1469,34.0939,34.1381,22936.0
2018-01-18 12:30:00,38.61,38.63,38.57,38.57,40899.0,34.1292,34.1469,34.0939,34.0939,40899.0
2018-01-18 13:00:00,38.57,38.62,38.57,38.59,45826.0,34.0939,34.1381,34.0939,34.1115,45826.0
2018-01-18 13:30:00,38.59,38.64,38.54,38.64,103486.0,34.1115,34.1557,34.0673,34.1557,103486.0
2018-01-18 14:00:00,38.64,38.71,38.64,38.7,27844.0,34.1557,34.2176,34.1557,34.2088,27844.0
2018-01-18 14:30:00,38.71,38.73,38.64,38.64,47271.0,34.2176,34.2353,34.1557,34.1557,47271.0
2018-01-18 15:00:00,38.65,38.65,38.57,38.58,50515.0,34.1646,34.1646,34.0939,34.1027,50515.0
2018-01-18 15:30:00,38.57,38.59,38.55,38.56,213290.0,34.0939,34.1115,34.0762,34.085,213290.0
2018-01-19 09:30:00,38.7,38.99,38.66,38.82,173558.0,34.2088,34.4651,34.1734,34.3149,173558.0
2018-01-19 10:00:00,38.83,38.84,38.57,38.76,87172.0,34.3237,34.3325,34.0939,34.2618,87172.0
2018-01-19 10:30:00,38.75,38.8,38.74,38.76,60195.0,34.253,34.2972,34.2441,34.2618,60195.0
2018-01-19 11:00:00,38.77,38.83,38.71,38.8,70824.0,34.2707,34.3237,34.2176,34.2972,70824.0
2018-01-19 11:30:00,38.79,38.92,38.78,38.88,66877.0,34.2883,34.4032,34.2795,34.3679,66877.0
2018-01-19 12:00:00,38.88,38.94,38.86,38.92,54419.0,34.3679,34.4209,34.3502,34.4032,54419.0
2018-01-19 12:30:00,38.92,38.97,38.92,38.92,40356.0,34.4032,34.4474,34.4032,34.4032,40356.0
2018-01-19 13:00:00,38.93,38.93,38.87,38.88,40053.0,34.4121,34.4121,34.359,34.3679,40053.0
2018-01-19 13:30:00,38.88,38.89,38.83,38.83,29131.0,34.3679,34.3767,34.3237,34.3237,29131.0
2018-01-19 14:00:00,38.84,38.95,38.83,38.94,39307.0,34.3325,34.4298,34.3237,34.4209,39307.0
2018-01-19 14:30:00,38.95,38.99,38.93,38.93,32875.0,34.4298,34.4651,34.4121,34.4121,32875.0
2018-01-19 15:00:00,38.93,39.0,38.92,39.0,46353.0,34.4121,34.474,34.4032,34.474,46353.0
2018-01-19 15:30:00,39.0,39.07,38.98,39.06,178667.0,34.474,34.5358,34.4563,34.527,178667.0
2018-01-22 09:30:00,38.98,39.34,38.86,39.32,88322.0,34.4563,34.7745,34.3502,34.7568,88322.0
2018-01-22 10:00:00,39.33,39.44,39.25,39.4,30524.0,34.7657,34.8629,34.6949,34.8275,30524.0
2018-01-22 10:30:00,39.4,39.4,39.34,39.34,24544.0,34.8275,34.8275,34.7745,34.7745,24544.0
2018-01-22 11:00:00,39.35,39.35,39.26,39.27,23208.0,34.7833,34.7833,34.7038,34.7126,23208.0
2018-01-22 11:30:00,39.27,39.37,39.25,39.36,56076.0,34.7126,34.801,34.6949,34.7922,56076.0
2018-01-22 12:00:00,39.37,39.4,39.36,39.4,14427.0,34.801,34.8275,34.7922,34.8275,14427.0
2018-01-22 12:30:00,39.4,39.42,39.38,39.39,17944.0,34.8275,34.8452,34.8099,34.8187,17944.0
2018-01-22 13:00:00,39.39,39.39,39.34,39.35,24498.0,34.8187,34.8187,34.7745,34.7833,24498.0
2018-01-22 13:30:00,39.34,39.36,39.33,39.34,20524.0,34.7745,34.7922,34.7657,34.7745,20524.0
2018-01-22 14:00:00,39.33,39.36,39.3,39.33,40201.0,34.7657,34.7922,34.7391,34.7657,40201.0
2018-01-22 14:30:00,39.33,39.37,39.31,39.36,19819.0,34.7657,34.801,34.748,34.7922,19819.0
2018-01-22 15:00:00,39.37,39.37,39.3,39.37,39605.0,34.801,34.801,34.7391,34.801,39605.0
2018-01-22 15:30:00,39.37,39.43,39.35,39.42,91161.0,34.801,34.8541,34.7833,34.8452,91161.0
2018-01-23 09:30:00,39.54,39.63,39.4,39.54,64376.0,34.9513,35.0308,34.8275,34.9513,64376.0
2018-01-23 10:00:00,39.53,39.56,39.42,39.47,64040.0,34.9425,34.969,34.8452,34.8894,64040.0
2018-01-23 10:30:00,39.47,39.54,39.47,39.51,15361.0,34.8894,34.9513,34.8894,34.9248,15361.0
2018-01-23 11:00:00,39.51,39.64,39.48,39.63,44213.0,34.9248,35.0397,34.8983,35.0308,44213.0
2018-01-23 11:30:00,39.63,39.63,39.47,39.51,19928.0,35.0308,35.0308,34.8894,34.9248,19928.0
2018-01-23 12:00:00,39.51,39.55,39.48,39.54,35094.0,34.9248,34.9601,34.8983,34.9513,35094.0
2018-01-23 12:30:00,39.54,39.54,39.48,39.52,21632.0,34.9513,34.9513,34.8983,34.9336,21632.0
2018-01-23 13:00:00,39.51,39.52,39.48,39.51,26847.0,34.9248,34.9336,34.8983,34.9248,26847.0
2018-01-23 13:30:00,39.52,39.53,39.51,39.53,10584.0,34.9336,34.9425,34.9248,34.9425,10584.0
2018-01-23 14:00:00,39.53,39.55,39.47,39.48,24493.0,34.9425,34.9601,34.8894,34.8983,24493.0
2018-01-23 14:30:00,39.48,39.64,39.47,39.61,80720.0,34.8983,35.0397,34.8894,35.0132,80720.0
2018-01-23 15:00:00,39.61,39.61,39.44,39.48,45642.0,35.0132,35.0132,34.8629,34.8983,45642.0
2018-01-23 15:30:00,39.48,39.52,39.46,39.5,187951.0,34.8983,34.9336,34.8806,34.9159,187951.0
2018-01-24 09:30:00,39.66,39.66,39.53,39.65,23554.0,35.0574,35.0574,34.9425,35.0485,23554.0
2018-01-24 10:00:00,39.65,39.68,39.62,39.65,53607.0,35.0485,35.075,35.022,35.0485,53607.0
2018-01-24 10:30:00,39.65,39.66,39.46,39.49,66759.0,35.0485,35.0574,34.8806,34.9071,66759.0
2018-01-24 11:00:00,39.5,39.54,39.47,39.53,23744.0,34.9159,34.9513,34.8894,34.9425,23744.0
2018-01-24 11:30:00,39.54,39.54,39.44,39.52,22065.0,34.9513,34.9513,34.8629,34.9336,22065.0
2018-01-24 12:00:00,39.51,39.51,39.4,39.44,17551.0,34.9248,34.9248,34.8275,34.8629,17551.0
2018-01-24 12:30:00,39.44,39.45,39.41,39.44,15263.0,34.8629,34.8717,34.8364,34.8629,15263.0
2018-01-24 13:00:00,39.44,39.45,39.34,39.41,25430.0,34.8629,34.8717,34.7745,34.8364,25430.0
2018-01-24 13:30:00,39.41,39.52,39.4,39.51,26992.0,34.8364,34.9336,34.8275,34.9248,26992.0
2018-01-24 14:00:00,39.51,39.52,39.47,39.52,23033.0,34.9248,34.9336,34.8894,34.9336,23033.0
2018-01-24 14:30:00,39.51,39.62,39.49,39.59,28503.0,34.9248,35.022,34.9071,34.9955,28503.0
2018-01-24 15:00:00,39.6,39.6,39.55,39.57,14754.0,35.0043,35.0043,34.9601,34.9778,14754.0
2018-01-24 15:30:00,39.58,39.67,39.55,39.64,92141.0,34.9867,35.0662,34.9601,35.0397,92141.0
2018-01-25 09:30:00,39.71,39.81,39.54,39.56,40030.0,35.1016,35.19,34.9513,34.969,40030.0
2018-01-25 10:00:00,39.54,39.66,39.51,39.65,25613.0,34.9513,35.0574,34.9248,35.0485,25613.0
2018-01-25 10:30:00,39.62,39.75,39.62,39.7,22622.0,35.022,35.1369,35.022,35.0927,22622.0
2018-01-25 11:00:00,39.71,39.71,39.63,39.64,15541.0,35.1016,35.1016,35.0308,35.0397,15541.0
2018-01-25 11:30:00,39.65,39.74,39.65,39.73,14861.0,35.0485,35.1281,35.0485,35.1192,14861.0
2018-01-25 12:00:00,39.73,39.75,39.7,39.73,15277.0,35.1192,35.1369,35.0927,35.1192,15277.0
2018-01-25 12:30:00,39.73,39.77,39.72,39.77,10556.0,35.1192,35.1546,35.1104,35.1546,10556.0
2018-01-25 13:00:00,39.77,39.82,39.76,39.8,13710.0,35.1546,35.1988,35.1458,35.1811,13710.0
2018-01-25 13:30:00,39.8,39.86,39.79,39.86,10363.0,35.1811,35.2342,35.1723,35.2342,10363.0
2018-01-25 14:00:00,39.86,39.86,39.77,39.79,30821.0,35.2342,35.2342,35.1546,35.1723,30821.0
2018-01-25 14:30:00,39.79,39.8,39.71,39.73,14981.0,35.1723,35.1811,35.1016,35.1192,14981.0
2018-01-25 15:00:00,39.73,39.82,39.72,39.82,20129.0,35.1192,35.1988,35.1104,35.1988,20129.0
2018-01-25 15:30:00,39.82,39.93,39.81,39.93,140786.0,35.1988,35.296,35.19,35.296,140786.0
2018-01-26 09:30:00,39.94,39.99,39.7,39.77,50147.0,35.3049,35.3491,35.0927,35.1546,50147.0
2018-01-26 10:00:00,39.77,39.81,39.76,39.76,51065.0,35.1546,35.19,35.1458,35.1458,51065.0
2018-01-26 10:30:00,39.77,39.77,39.59,39.6,104694.0,35.1546,35.1546,34.9955,35.0043,104694.0
2018-01-26 11:00:00,39.6,39.61,39.49,39.5,49311.0,35.0043,35.0132,34.9071,34.9159,49311.0
2018-01-26 11:30:00,39.5,39.68,39.49,39.62,48523.0,34.9159,35.075,34.9071,35.022,48523.0
2018-01-26 12:00:00,39.62,39.63,39.55,39.55,24519.0,35.022,35.0308,34.9601,34.9601,24519.0
2018-01-26 12:30:00,39.56,39.68,39.53,39.63,32032.0,34.969,35.075,34.9425,35.0308,32032.0
2018-01-26 13:00:00,39.62,39.64,39.54,39.63,45935.0,35.022,35.0397,34.9513,35.0308,45935.0
2018-01-26 13:30:00,39.64,39.65,39.56,39.57,29597.0,35.0397,35.0485,34.969,34.9778,29597.0
2018-01-26 14:00:00,39.56,39.59,39.53,39.57,34351.0,34.969,34.9955,34.9425,34.9778,34351.0
2018-01-26 14:30:00,39.57,39.73,39.56,39.67,63485.0,34.9778,35.1192,34.969,35.0662,63485.0
2018-01-26 15:00:00,39.68,39.73,39.64,39.73,57188.0,35.075,35.1192,35.0397,35.1192,57188.0
2018-01-26 15:30:00,39.73,39.77,39.68,39.74,178389.0,35.1192,35.1546,35.075,35.1281,178389.0
2018-01-29 09:30:00,39.67,39.98,39.51,39.9,39819.0,35.0662,35.3402,34.9248,35.2695,39819.0
2018-01-29 10:00:00,39.89,40.02,39.86,39.98,40097.0,35.2607,35.3756,35.2342,35.3402,40097.0
2018-01-29 10:30:00,39.98,39.99,39.78,39.78,28731.0,35.3402,35.3491,35.1634,35.1634,28731.0
2018-01-29 11:00:00,39.79,39.94,39.72,39.82,145047.0,35.1723,35.3049,35.1104,35.1988,145047.0
2018-01-29 11:30:00,39.82,39.87,39.78,39.83,35978.0,35.1988,35.243,35.1634,35.2076,35978.0
2018-01-29 12:00:00,39.83,39.99,39.81,39.97,75483.0,35.2076,35.3491,35.19,35.3314,75483.0
2018-01-29 12:30:00,39.97,39.98,39.93,39.98,17679.0,35.3314,35.3402,35.296,35.3402,17679.0
2018-01-29 13:00:00,39.98,40.0,39.95,39.97,25794.0,35.3402,35.3579,35.3137,35.3314,25794.0
2018-01-29 13:30:00,39.96,39.97,39.93,39.94,21417.0,35.3226,35.3314,35.296,35.3049,21417.0
2018-01-29 14:00:00,39.94,40.0,39.93,39.94,26685.0,35.3049,35.3579,35.296,35.3049,26685.0
2018-01-29 14:30:00,39.94,39.95,39.84,39.86,33031.0,35.3049,35.3137,35.2165,35.2342,33031.0
2018-01-29 15:00:00,39.86,39.92,39.84,39.84,33413.0,35.2342,35.2872,35.2165,35.2165,33413.0
2018-01-29 15:30:00,39.84,39.84,39.72,39.75,178373.0,35.2165,35.2165,35.1104,35.1369,178373.0
2018-01-30 09:30:00,39.44,39.95,39.36,39.94,68049.0,34.8629,35.3137,34.7922,35.3049,68049.0
2018-01-30 10:00:00,39.94,39.99,39.77,39.91,119464.0,35.3049,35.3491,35.1546,35.2784,119464.0
2018-01-30 10:30:00,39.92,40.07,39.92,40.0,84210.0,35.2872,35.4198,35.2872,35.3579,84210.0
2018-01-30 11:00:00,39.99,40.01,39.88,39.89,35844.0,35.3491,35.3667,35.2518,35.2607,35844.0
2018-01-30 11:30:00,39.89,39.96,39.86,39.87,31675.0,35.2607,35.3226,35.2342,35.243,31675.0
2018-01-30 12:00:00,39.86,39.86,39.81,39.82,19607.0,35.2342,35.2342,35.19,35.1988,19607.0
2018-01-30 12:30:00,39.82,39.86,39.81,39.86,22430.0,35.1988,35.2342,35.19,35.2342,22430.0
2018-01-30 13:00:00,39.86,39.86,39.79,39.81,20844.0,35.2342,35.2342,35.1723,35.19,20844.0
2018-01-30 13:30:00,39.81,39.93,39.8,39.91,26793.0,35.19,35.296,35.1811,35.2784,26793.0
2018-01-30 14:00:00,39.91,39.92,39.8,39.82,34472.0,35.2784,35.2872,35.1811,35.1988,34472.0
2018-01-30 14:30:00,39.83,39.83,39.74,39.77,24143.0,35.2076,35.2076,35.1281,35.1546,24143.0
2018-01-30 15:00:00,39.76,39.81,39.73,39.79,22618.0,35.1458,35.19,35.1192,35.1723,22618.0
2018-01-30 15:30:00,39.79,39.86,39.79,39.81,147630.0,35.1723,35.2342,35.1723,35.19,147630.0
2018-01-31 09:30:00,39.97,40.15,39.85,40.01,56609.0,35.3314,35.4905,35.2253,35.3667,56609.0
2018-01-31 10:00:00,40.0,40.0,39.91,39.92,50607.0,35.3579,35.3579,35.2784,35.2872,50607.0
2018-01-31 10:30:00,39.91,39.96,39.83,39.9,121855.0,35.2784,35.3226,35.2076,35.2695,121855.0
2018-01-31 11:00:00,39.89,39.94,39.83,39.93,40730.0,35.2607,35.3049,35.2076,35.296,40730.0
2018-01-31 11:30:00,39.92,40.11,39.92,40.11,44358.0,35.2872,35.4551,35.2872,35.4551,44358.0
2018-01-31 12:00:00,40.11,40.19,40.1,40.11,29676.0,35.4551,35.5259,35.4463,35.4551,29676.0
2018-01-31 12:30:00,40.12,40.17,40.11,40.17,12415.0,35.464,35.5082,35.4551,35.5082,12415.0
2018-01-31 13:00:00,40.17,40.19,40.08,40.08,36540.0,35.5082,35.5259,35.4286,35.4286,36540.0
2018-01-31 13:30:00,40.08,40.11,40.02,40.02,56266.0,35.4286,35.4551,35.3756,35.3756,56266.0
2018-01-31 14:00:00,40.03,40.1,39.95,39.99,88211.0,35.3844,35.4463,35.3137,35.3491,88211.0
2018-01-31 14:30:00,39.99,40.01,39.89,40.0,80552.0,35.3491,35.3667,35.2607,35.3579,80552.0
2018-01-31 15:00:00,40.0,40.0,39.89,39.96,120448.0,35.3579,35.3579,35.2607,35.3226,120448.0
2018-01-31 15:30:00,39.95,40.07,39.94,39.96,239728.0,35.3137,35.4198,35.3049,35.3226,239728.0
2018-02-01 09:30:00,39.92,40.11,39.58,39.62,124250.0,35.2872,35.4551,34.9867,35.022,124250.0
2018-02-01 10:00:00,39.62,39.77,39.55,39.75,44257.0,35.022,35.1546,34.9601,35.1369,44257.0
2018-02-01 10:30:00,39.75,39.88,39.7,39.76,64836.0,35.1369,35.2518,35.0927,35.1458,64836.0
2018-02-01 11:00:00,39.75,39.87,39.71,39.87,50401.0,35.1369,35.243,35.1016,35.243,50401.0
2018-02-01 11:30:00,39.89,40.17,39.88,40.17,144404.0,35.2607,35.5082,35.2518,35.5082,144404.0
2018-02-01 12:00:00,40.16,40.16,39.97,39.97,96375.0,35.4993,35.4993,35.3314,35.3314,96375.0
2018-02-01 12:30:00,39.98,40.01,39.96,40.0,37782.0,35.3402,35.3667,35.3226,35.3579,37782.0
2018-02-01 13:00:00,40.0,40.18,39.99,40.09,68700.0,35.3579,35.517,35.3491,35.4375,68700.0
2018-02-01 13:30:00,40.1,40.16,40.03,40.15,106272.0,35.4463,35.4993,35.3844,35.4905,106272.0
2018-02-01 14:00:00,40.15,40.15,40.03,40.09,153209.0,35.4905,35.4905,35.3844,35.4375,153209.0
2018-02-01 14:30:00,40.09,40.28,40.05,40.12,274442.0,35.4375,35.6054,35.4021,35.464,274442.0
2018-02-01 15:00:00,40.11,40.12,40.03,40.06,95151.0,35.4551,35.464,35.3844,35.4109,95151.0
2018-02-01 15:30:00,40.05,40.14,39.99,40.14,223732.0,35.4021,35.4817,35.3491,35.4817,223732.0
2018-02-02 09:30:00,40.0,40.23,39.9,39.91,50201.0,35.3579,35.5612,35.2695,35.2784,50201.0
2018-02-02 10:00:00,39.91,39.91,39.51,39.65,106121.0,35.2784,35.2784,34.9248,35.0485,106121.0
2018-02-02 10:30:00,39.64,39.78,39.61,39.7,56957.0,35.0397,35.1634,35.0132,35.0927,56957.0
2018-02-02 11:00:00,39.69,39.69,39.51,39.61,57042.0,35.0839,35.0839,34.9248,35.0132,57042.0
2018-02-02 11:30:00,39.62,39.7,39.58,39.63,91684.0,35.022,35.0927,34.9867,35.0308,91684.0
2018-02-02 12:00:00,39.63,39.64,39.47,39.56,44611.0,35.0308,35.0397,34.8894,34.969,44611.0
2018-02-02 12:30:00,39.55,39.7,39.54,39.69,33150.0,34.9601,35.0927,34.9513,35.0839,33150.0
2018-02-02 13:00:00,39.69,39.72,39.52,39.62,58895.0,35.0839,35.1104,34.9336,35.022,58895.0
2018-02-02 13:30:00,39.62,39.66,39.56,39.58,77491.0,35.022,35.0574,34.969,34.9867,77491.0
2018-02-02 14:00:00,39.55,39.56,39.42,39.43,78100.0,34.9601,34.969,34.8452,34.8541,78100.0
2018-02-02 14:30:00,39.43,39.56,39.43,39.46,64826.0,34.8541,34.969,34.8541,34.8806,64826.0
2018-02-02 15:00:00,39.46,39.47,39.3,39.39,70169.0,34.8806,34.8894,34.7391,34.8187,70169.0
2018-02-02 15:30:00,39.4,39.49,39.2,39.21,257899.0,34.8275,34.9071,34.6508,34.6596,257899.0
2018-02-05 09:30:00,38.99,39.09,38.76,39.0,126256.0,34.4651,34.5535,34.2618,34.474,126256.0
2018-02-05 10:00:00,39.0,39.17,38.91,39.07,173047.0,34.474,34.6242,34.3944,34.5358,173047.0
2018-02-05 10:30:00,39.08,39.08,38.82,38.83,138986.0,34.5447,34.5447,34.3149,34.3237,138986.0
2018-02-05 11:00:00,38.85,38.92,38.76,38.87,89054.0,34.3414,34.4032,34.2618,34.359,89054.0
2018-02-05 11:30:00,38.87,38.98,38.82,38.89,107850.0,34.359,34.4563,34.3149,34.3767,107850.0
2018-02-05 12:00:00,38.89,38.89,38.59,38.62,162074.0,34.3767,34.3767,34.1115,34.1381,162074.0
2018-02-05 12:30:00,38.61,38.8,38.6,38.61,324880.0,34.1292,34.2972,34.1204,34.1292,324880.0
2018-02-05 13:00:00,38.6,38.6,38.16,38.51,223346.0,34.1204,34.1204,33.7314,34.0408,223346.0
2018-02-05 13:30:00,38.51,38.65,38.48,38.62,96139.0,34.0408,34.1646,34.0143,34.1381,96139.0
2018-02-05 14:00:00,38.64,38.65,38.52,38.52,149370.0,34.1557,34.1646,34.0497,34.0497,149370.0
2018-02-05 14:30:00,38.51,38.51,38.17,38.2,213417.0,34.0408,34.0408,33.7403,33.7668,213417.0
2018-02-05 15:00:00,38.2,38.2,37.59,38.12,357355.0,33.7668,33.7668,33.2276,33.6961,357355.0
2018-02-05 15:30:00,38.12,38.12,37.67,37.68,835664.0,33.6961,33.6961,33.2983,33.3072,835664.0
2018-02-06 09:30:00,36.96,37.8,36.54,37.75,241816.0,32.6707,33.4132,32.2995,33.369,241816.0
2018-02-06 10:00:00,37.76,38.25,37.72,37.96,358374.0,33.3779,33.811,33.3425,33.5547,358374.0
2018-02-06 10:30:00,37.96,38.19,37.88,38.13,153584.0,33.5547,33.758,33.4839,33.7049,153584.0
2018-02-06 11:00:00,38.11,38.13,37.64,37.67,71952.0,33.6872,33.7049,33.2718,33.2983,71952.0
2018-02-06 11:30:00,37.66,37.67,37.41,37.46,170676.0,33.2895,33.2983,33.0685,33.1127,170676.0
2018-02-06 12:00:00,37.46,37.85,37.46,37.84,70333.0,33.1127,33.4574,33.1127,33.4486,70333.0
2018-02-06 12:30:00,37.85,37.96,37.75,37.82,92308.0,33.4574,33.5547,33.369,33.4309,92308.0
2018-02-06 13:00:00,37.81,37.87,37.7,37.74,158496.0,33.4221,33.4751,33.3248,33.3602,158496.0
2018-02-06 13:30:00,37.72,37.72,37.53,37.55,68808.0,33.3425,33.3425,33.1746,33.1922,68808.0
2018-02-06 14:00:00,37.55,37.59,37.46,37.48,83916.0,33.1922,33.2276,33.1127,33.1304,83916.0
2018-02-06 14:30:00,37.48,37.91,37.46,37.89,128764.0,33.1304,33.5105,33.1127,33.4928,128764.0
2018-02-06 15:00:00,37.89,38.07,37.84,37.97,149240.0,33.4928,33.6519,33.4486,33.5635,149240.0
2018-02-06 15:30:00,37.97,38.06,37.76,37.89,452950.0,33.5635,33.6431,33.3779,33.4928,452950.0
2018-02-07 09:30:00,37.78,38.4,37.68,38.36,94129.0,33.3955,33.9436,33.3072,33.9082,94129.0
2018-02-07 10:00:00,38.34,38.39,38.14,38.34,85695.0,33.8906,33.9348,33.7138,33.8906,85695.0
2018-02-07 10:30:00,38.36,38.55,38.22,38.48,141016.0,33.9082,34.0762,33.7845,34.0143,141016.0
2018-02-07 11:00:00,38.5,38.53,38.3,38.32,62648.0,34.032,34.0585,33.8552,33.8729,62648.0
2018-02-07 11:30:00,38.32,38.43,38.29,38.37,48569.0,33.8729,33.9701,33.8464,33.9171,48569.0
2018-02-07 12:00:00,38.37,38.41,38.33,38.36,32004.0,33.9171,33.9524,33.8817,33.9082,32004.0
2018-02-07 12:30:00,38.36,38.42,38.31,38.36,41825.0,33.9082,33.9613,33.864,33.9082,41825.0
2018-02-07 13:00:00,38.38,38.42,38.21,38.29,55150.0,33.9259,33.9613,33.7756,33.8464,55150.0
2018-02-07 13:30:00,38.3,38.41,38.26,38.33,37152.0,33.8552,33.9524,33.8198,33.8817,37152.0
2018-02-07 14:00:00,38.33,38.43,38.25,38.42,45310.0,33.8817,33.9701,33.811,33.9613,45310.0
2018-02-07 14:30:00,38.42,38.48,38.21,38.36,90177.0,33.9613,34.0143,33.7756,33.9082,90177.0
2018-02-07 15:00:00,38.36,38.46,38.32,38.45,70553.0,33.9082,33.9966,33.8729,33.9878,70553.0
2018-02-07 15:30:00,38.45,38.56,38.3,38.3,269904.0,33.9878,34.085,33.8552,33.8552,269904.0
2018-02-08 09:30:00,38.33,38.52,38.14,38.3,82098.0,33.8817,34.0497,33.7138,33.8552,82098.0
2018-02-08 10:00:00,38.27,38.31,38.05,38.1,53244.0,33.8287,33.864,33.6342,33.6784,53244.0
2018-02-08 10:30:00,38.12,38.25,38.01,38.07,45744.0,33.6961,33.811,33.5989,33.6519,45744.0
2018-02-08 11:00:00,38.07,38.17,37.97,37.99,75686.0,33.6519,33.7403,33.5635,33.5812,75686.0
2018-02-08 11:30:00,38.0,38.17,37.97,38.05,94407.0,33.59,33.7403,33.5635,33.6342,94407.0
2018-02-08 12:00:00,38.04,38.06,37.86,37.89,44334.0,33.6254,33.6431,33.4663,33.4928,44334.0
2018-02-08 12:30:00,37.91,37.98,37.69,37.74,59389.0,33.5105,33.5723,33.316,33.3602,59389.0
2018-02-08 13:00:00,37.74,37.91,37.68,37.8,86063.0,33.3602,33.5105,33.3072,33.4132,86063.0
2018-02-08 13:30:00,37.8,38.07,37.77,37.93,126726.0,33.4132,33.6519,33.3867,33.5281,126726.0
2018-02-08 14:00:00,37.93,37.94,37.78,37.79,85107.0,33.5281,33.537,33.3955,33.4044,85107.0
2018-02-08 14:30:00,37.79,37.8,37.51,37.52,102116.0,33.4044,33.4132,33.1569,33.1657,102116.0
2018-02-08 15:00:00,37.54,37.76,37.5,37.67,151089.0,33.1834,33.3779,33.148,33.2983,151089.0
2018-02-08 15:30:00,37.68,37.72,37.23,37.25,296203.0,33.3072,33.3425,32.9094,32.9271,296203.0
2018-02-09 09:30:00,37.52,37.52,37.02,37.03,135109.0,33.1657,33.1657,32.7237,32.7326,135109.0
2018-02-09 10:00:00,37.03,37.07,36.77,36.82,169749.0,32.7326,32.7679,32.5028,32.547,169749.0
2018-02-09 10:30:00,36.85,36.92,36.14,36.51,171038.0,32.5735,32.6354,31.9459,32.2729,171038.0
2018-02-09 11:00:00,36.51,36.72,36.37,36.42,154046.0,32.2729,32.4586,32.1492,32.1934,154046.0
2018-02-09 11:30:00,36.4,36.5,36.3,36.33,165049.0,32.1757,32.2641,32.0873,32.1138,165049.0
2018-02-09 12:00:00,36.33,36.33,36.03,36.09,159534.0,32.1138,32.1138,31.8486,31.9017,159534.0
2018-02-09 12:30:00,36.1,36.22,35.93,36.22,65897.0,31.9105,32.0166,31.7602,32.0166,65897.0
2018-02-09 13:00:00,36.22,36.22,35.84,35.9,147662.0,32.0166,32.0166,31.6807,31.7337,147662.0
2018-02-09 13:30:00,35.9,36.16,35.65,36.04,140730.0,31.7337,31.9636,31.5127,31.8575,140730.0
2018-02-09 14:00:00,36.05,36.5,36.03,36.32,160076.0,31.8663,32.2641,31.8486,32.105,160076.0
2018-02-09 14:30:00,36.33,36.45,36.24,36.4,218889.0,32.1138,32.2199,32.0343,32.1757,218889.0
2018-02-09 15:00:00,36.39,36.54,36.25,36.44,542268.0,32.1669,32.2995,32.0431,32.2111,542268.0
2018-02-09 15:30:00,36.45,36.95,36.42,36.7,524227.0,32.2199,32.6619,32.1934,32.4409,524227.0
2018-02-12 09:30:00,36.92,37.6,36.85,37.09,96121.0,32.6354,33.2364,32.5735,32.7856,96121.0
2018-02-12 10:00:00,37.12,37.38,37.0,37.11,77743.0,32.8121,33.042,32.7061,32.8033,77743.0
2018-02-12 10:30:00,37.13,37.13,36.96,37.04,50660.0,32.821,32.821,32.6707,32.7414,50660.0
2018-02-12 11:00:00,37.06,37.23,36.96,37.21,44453.0,32.7591,32.9094,32.6707,32.8917,44453.0
2018-02-12 11:30:00,37.21,37.42,37.16,37.41,194007.0,32.8917,33.0773,32.8475,33.0685,194007.0
2018-02-12 12:00:00,37.41,37.61,37.37,37.58,52519.0,33.0685,33.2453,33.0331,33.2188,52519.0
2018-02-12 12:30:00,37.58,37.71,37.54,37.63,75075.0,33.2188,33.3337,33.1834,33.263,75075.0
2018-02-12 13:00:00,37.64,37.66,37.54,37.56,84368.0,33.2718,33.2895,33.1834,33.2011,84368.0
2018-02-12 13:30:00,37.57,37.83,37.53,37.74,78303.0,33.2099,33.4397,33.1746,33.3602,78303.0
2018-02-12 14:00:00,37.75,37.83,37.64,37.82,87311.0,33.369,33.4397,33.2718,33.4309,87311.0
2018-02-12 14:30:00,37.82,37.85,37.72,37.73,125944.0,33.4309,33.4574,33.3425,33.3513,125944.0
2018-02-12 15:00:00,37.74,37.93,37.72,37.89,124612.0,33.3602,33.5281,33.3425,33.4928,124612.0
2018-02-12 15:30:00,37.89,37.9,37.65,37.7,412333.0,33.4928,33.5016,33.2806,33.3248,412333.0
2018-02-13 09:30:00,37.56,37.69,37.29,37.32,130752.0,33.2011,33.316,32.9624,32.9889,130752.0
2018-02-13 10:00:00,37.35,37.45,37.33,37.42,80667.0,33.0154,33.1038,32.9978,33.0773,80667.0
2018-02-13 10:30:00,37.43,37.75,37.39,37.64,43279.0,33.0862,33.369,33.0508,33.2718,43279.0
2018-02-13 11:00:00,37.64,37.64,37.42,37.42,88223.0,33.2718,33.2718,33.0773,33.0773,88223.0
2018-02-13 11:30:00,37.42,37.43,37.28,37.29,60874.0,33.0773,33.0862,32.9536,32.9624,60874.0
2018-02-13 12:00:00,37.3,37.37,37.29,37.32,51120.0,32.9713,33.0331,32.9624,32.9889,51120.0
2018-02-13 12:30:00,37.34,37.38,37.32,37.34,45298.0,33.0066,33.042,32.9889,33.0066,45298.0
2018-02-13 13:00:00,37.34,37.61,37.33,37.61,59220.0,33.0066,33.2453,32.9978,33.2453,59220.0
2018-02-13 13:30:00,37.61,37.67,37.51,37.57,57465.0,33.2453,33.2983,33.1569,33.2099,57465.0
2018-02-13 14:00:00,37.57,37.77,37.53,37.69,106175.0,33.2099,33.3867,33.1746,33.316,106175.0
2018-02-13 14:30:00,37.68,37.78,37.66,37.76,60040.0,33.3072,33.3955,33.2895,33.3779,60040.0
2018-02-13 15:00:00,37.76,37.76,37.63,37.65,139940.0,33.3779,33.3779,33.263,33.2806,139940.0
2018-02-13 15:30:00,37.63,37.69,37.6,37.63,437173.0,33.263,33.316,33.2364,33.263,437173.0
2018-02-14 09:30:00,37.6,38.0,37.12,37.26,176900.0,33.2364,33.59,32.8121,32.9359,176900.0
2018-02-14 10:00:00,37.27,37.37,36.97,37.33,423047.0,32.9447,33.0331,32.6795,32.9978,423047.0
2018-02-14 10:30:00,37.33,37.45,37.11,37.23,277300.0,32.9978,33.1038,32.8033,32.9094,277300.0
2018-02-14 11:00:00,37.23,37.29,37.05,37.23,133739.0,32.9094,32.9624,32.7503,32.9094,133739.0
2018-02-14 11:30:00,37.25,37.25,37.01,37.14,241772.0,32.9271,32.9271,32.7149,32.8298,241772.0
2018-02-14 12:00:00,37.15,37.48,37.15,37.46,185041.0,32.8387,33.1304,32.8387,33.1127,185041.0
2018-02-14 12:30:00,37.46,37.71,37.38,37.7,129356.0,33.1127,33.3337,33.042,33.3248,129356.0
2018-02-14 13:00:00,37.72,37.81,37.58,37.71,92878.0,33.3425,33.4221,33.2188,33.3337,92878.0
2018-02-14 13:30:00,37.74,37.86,37.65,37.71,94195.0,33.3602,33.4663,33.2806,33.3337,94195.0
2018-02-14 14:00:00,37.73,37.9,37.72,37.73,114559.0,33.3513,33.5016,33.3425,33.3513,114559.0
2018-02-14 14:30:00,37.73,37.75,37.63,37.7,120331.0,33.3513,33.369,33.263,33.3248,120331.0
2018-02-14 15:00:00,37.7,37.9,37.69,37.86,161819.0,33.3248,33.5016,33.316,33.4663,161819.0
2018-02-14 15:30:00,37.85,37.86,37.55,37.6,675565.0,33.4574,33.4663,33.1922,33.2364,675565.0
2018-02-15 09:30:00,37.92,38.38,37.59,38.38,91878.0,33.5193,33.9259,33.2276,33.9259,91878.0
2018-02-15 10:00:00,38.37,38.78,38.36,38.7,131926.0,33.9171,34.2795,33.9082,34.2088,131926.0
2018-02-15 10:30:00,38.69,38.7,38.49,38.51,84073.0,34.1999,34.2088,34.0231,34.0408,84073.0
2018-02-15 11:00:00,38.48,38.69,38.47,38.62,70685.0,34.0143,34.1999,34.0055,34.1381,70685.0
2018-02-15 11:30:00,38.62,38.71,38.53,38.61,66363.0,34.1381,34.2176,34.0585,34.1292,66363.0
2018-02-15 12:00:00,38.61,38.69,38.57,38.68,52806.0,34.1292,34.1999,34.0939,34.1911,52806.0
2018-02-15 12:30:00,38.67,38.75,38.59,38.62,61825.0,34.1823,34.253,34.1115,34.1381,61825.0
2018-02-15 13:00:00,38.62,38.68,38.58,38.62,84060.0,34.1381,34.1911,34.1027,34.1381,84060.0
2018-02-15 13:30:00,38.61,38.64,38.57,38.61,99655.0,34.1292,34.1557,34.0939,34.1292,99655.0
2018-02-15 14:00:00,38.62,38.63,38.58,38.62,86908.0,34.1381,34.1469,34.1027,34.1381,86908.0
2018-02-15 14:30:00,38.62,38.63,38.5,38.5,94509.0,34.1381,34.1469,34.032,34.032,94509.0
2018-02-15 15:00:00,38.5,38.66,38.49,38.51,115523.0,34.032,34.1734,34.0231,34.0408,115523.0
2018-02-15 15:30:00,38.5,38.61,38.45,38.58,379655.0,34.032,34.1292,33.9878,34.1027,379655.0
2018-02-16 09:30:00,38.61,38.95,38.54,38.82,51659.0,34.1292,34.4298,34.0673,34.3149,51659.0
2018-02-16 10:00:00,38.8,38.87,38.7,38.83,37715.0,34.2972,34.359,34.2088,34.3237,37715.0
2018-02-16 10:30:00,38.82,39.04,38.79,38.97,47841.0,34.3149,34.5093,34.2883,34.4474,47841.0
2018-02-16 11:00:00,38.98,39.04,38.93,38.95,46504.0,34.4563,34.5093,34.4121,34.4298,46504.0
2018-02-16 11:30:00,38.95,39.2,38.95,39.12,61579.0,34.4298,34.6508,34.4298,34.58,61579.0
2018-02-16 12:00:00,39.12,39.12,38.97,39.01,38302.0,34.58,34.58,34.4474,34.4828,38302.0
2018-02-16 12:30:00,39.04,39.11,38.87,39.02,40358.0,34.5093,34.5712,34.359,34.4916,40358.0
2018-02-16 13:00:00,39.02,39.06,38.95,38.97,54948.0,34.4916,34.527,34.4298,34.4474,54948.0
2018-02-16 13:30:00,38.97,39.12,38.85,39.0,42848.0,34.4474,34.58,34.3414,34.474,42848.0
2018-02-16 14:00:00,39.0,39.04,38.86,39.01,60133.0,34.474,34.5093,34.3502,34.4828,60133.0
2018-02-16 14:30:00,39.01,39.11,38.95,39.1,56878.0,34.4828,34.5712,34.4298,34.5624,56878.0
2018-02-16 15:00:00,39.1,39.14,38.99,39.02,53259.0,34.5624,34.5977,34.4651,34.4916,53259.0
2018-02-16 15:30:00,39.02,39.05,38.85,38.86,229241.0,34.4916,34.5182,34.3414,34.3502,229241.0
2018-02-20 09:30:00,38.75,38.96,38.66,38.73,35191.0,34.253,34.4386,34.1734,34.2353,35191.0
2018-02-20 10:00:00,38.72,38.79,38.47,38.5,41052.0,34.2265,34.2883,34.0055,34.032,41052.0
2018-02-20 10:30:00,38.48,38.52,38.38,38.46,46678.0,34.0143,34.0497,33.9259,33.9966,46678.0
2018-02-20 11:00:00,38.46,38.55,38.4,38.54,35707.0,33.9966,34.0762,33.9436,34.0673,35707.0
2018-02-20 11:30:00,38.55,38.6,38.43,38.6,34985.0,34.0762,34.1204,33.9701,34.1204,34985.0
2018-02-20 12:00:00,38.6,38.8,38.57,38.8,41764.0,34.1204,34.2972,34.0939,34.2972,41764.0
2018-02-20 12:30:00,38.8,38.84,38.73,38.79,45032.0,34.2972,34.3325,34.2353,34.2883,45032.0
2018-02-20 13:00:00,38.77,38.79,38.65,38.66,38047.0,34.2707,34.2883,34.1646,34.1734,38047.0
2018-02-20 13:30:00,38.67,38.75,38.5,38.56,44752.0,34.1823,34.253,34.032,34.085,44752.0
2018-02-20 14:00:00,38.59,38.6,38.46,38.52,30553.0,34.1115,34.1204,33.9966,34.0497,30553.0
2018-02-20 14:30:00,38.51,38.58,38.43,38.46,40792.0,34.0408,34.1027,33.9701,33.9966,40792.0
2018-02-20 15:00:00,38.47,38.52,38.39,38.49,91929.0,34.0055,34.0497,33.9348,34.0231,91929.0
2018-02-20 15:30:00,38.5,38.53,38.43,38.46,135625.0,34.032,34.0585,33.9701,33.9966,135625.0
2018-02-21 09:30:00,38.5,38.77,38.33,38.72,49246.0,34.032,34.2707,33.8817,34.2265,49246.0
2018-02-21 10:00:00,38.74,38.8,38.58,38.6,45137.0,34.2441,34.2972,34.1027,34.1204,45137.0
2018-02-21 10:30:00,38.6,38.78,38.55,38.64,61708.0,34.1204,34.2795,34.0762,34.1557,61708.0
2018-02-21 11:00:00,38.67,38.78,38.52,38.73,55754.0,34.1823,34.2795,34.0497,34.2353,55754.0
2018-02-21 11:30:00,38.72,38.78,38.58,38.65,51639.0,34.2265,34.2795,34.1027,34.1646,51639.0
2018-02-21 12:00:00,38.64,38.65,38.44,38.5,49135.0,34.1557,34.1646,33.979,34.032,49135.0
2018-02-21 12:30:00,38.5,38.53,38.45,38.48,68713.0,34.032,34.0585,33.9878,34.0143,68713.0
2018-02-21 13:00:00,38.48,38.48,38.38,38.43,116837.0,34.0143,34.0143,33.9259,33.9701,116837.0
2018-02-21 13:30:00,38.44,38.5,38.35,38.35,64266.0,33.979,34.032,33.8994,33.8994,64266.0
2018-02-21 14:00:00,38.35,38.54,38.34,38.44,78501.0,33.8994,34.0673,33.8906,33.979,78501.0
2018-02-21 14:30:00,38.45,38.49,38.32,38.34,67959.0,33.9878,34.0231,33.8729,33.8906,67959.0
2018-02-21 15:00:00,38.35,38.37,38.08,38.15,78755.0,33.8994,33.9171,33.6607,33.7226,78755.0
2018-02-21 15:30:00,38.17,38.23,37.94,37.95,229187.0,33.7403,33.7933,33.537,33.5458,229187.0
2018-02-22 09:30:00,38.15,38.16,37.77,37.94,76245.0,33.7226,33.7314,33.3867,33.537,76245.0
2018-02-22 10:00:00,37.96,38.07,37.79,37.79,72513.0,33.5547,33.6519,33.4044,33.4044,72513.0
2018-02-22 10:30:00,37.82,37.92,37.76,37.8,61677.0,33.4309,33.5193,33.3779,33.4132,61677.0
2018-02-22 11:00:00,37.8,38.0,37.79,37.99,82977.0,33.4132,33.59,33.4044,33.5812,82977.0
2018-02-22 11:30:00,37.98,37.99,37.86,37.93,49772.0,33.5723,33.5812,33.4663,33.5281,49772.0
2018-02-22 12:00:00,37.93,38.0,37.91,37.93,43921.0,33.5281,33.59,33.5105,33.5281,43921.0
2018-02-22 12:30:00,37.93,37.96,37.86,37.9,50424.0,33.5281,33.5547,33.4663,33.5016,50424.0
2018-02-22 13:00:00,37.9,37.94,37.67,37.73,66830.0,33.5016,33.537,33.2983,33.3513,66830.0
2018-02-22 13:30:00,37.73,37.73,37.6,37.7,55528.0,33.3513,33.3513,33.2364,33.3248,55528.0
2018-02-22 14:00:00,37.68,37.81,37.64,37.81,48407.0,33.3072,33.4221,33.2718,33.4221,48407.0
2018-02-22 14:30:00,37.8,37.86,37.76,37.76,74945.0,33.4132,33.4663,33.3779,33.3779,74945.0
2018-02-22 15:00:00,37.76,37.89,37.75,37.84,67609.0,33.3779,33.4928,33.369,33.4486,67609.0
2018-02-22 15:30:00,37.84,37.85,37.6,37.77,187898.0,33.4486,33.4574,33.2364,33.3867,187898.0
2018-02-23 09:30:00,37.81,38.09,37.8,38.09,43967.0,33.4221,33.6696,33.4132,33.6696,43967.0
2018-02-23 10:00:00,38.08,38.08,37.76,37.82,82282.0,33.6607,33.6607,33.3779,33.4309,82282.0
2018-02-23 10:30:00,37.82,37.96,37.82,37.93,55115.0,33.4309,33.5547,33.4309,33.5281,55115.0
2018-02-23 11:00:00,37.92,37.98,37.84,37.85,56074.0,33.5193,33.5723,33.4486,33.4574,56074.0
2018-02-23 11:30:00,37.86,37.91,37.83,37.88,40153.0,33.4663,33.5105,33.4397,33.4839,40153.0
2018-02-23 12:00:00,37.88,37.99,37.87,37.87,20781.0,33.4839,33.5812,33.4751,33.4751,20781.0
2018-02-23 12:30:00,37.87,37.9,37.84,37.88,22840.0,33.4751,33.5016,33.4486,33.4839,22840.0
2018-02-23 13:00:00,37.88,37.92,37.85,37.88,20273.0,33.4839,33.5193,33.4574,33.4839,20273.0
2018-02-23 13:30:00,37.88,37.92,37.84,37.85,19214.0,33.4839,33.5193,33.4486,33.4574,19214.0
2018-02-23 14:00:00,37.86,37.87,37.8,37.84,30006.0,33.4663,33.4751,33.4132,33.4486,30006.0
2018-02-23 14:30:00,37.84,37.92,37.8,37.9,26677.0,33.4486,33.5193,33.4132,33.5016,26677.0
2018-02-23 15:00:00,37.91,38.05,37.9,38.02,42209.0,33.5105,33.6342,33.5016,33.6077,42209.0
2018-02-23 15:30:00,38.02,38.13,37.97,38.11,128737.0,33.6077,33.7049,33.5635,33.6872,128737.0
2018-02-26 09:30:00,38.16,38.25,37.9,38.11,49913.0,33.7314,33.811,33.5016,33.6872,49913.0
2018-02-26 10:00:00,38.11,38.17,37.97,38.05,50415.0,33.6872,33.7403,33.5635,33.6342,50415.0
2018-02-26 10:30:00,38.09,38.35,38.08,38.31,73253.0,33.6696,33.8994,33.6607,33.864,73253.0
2018-02-26 11:00:00,38.29,38.4,38.23,38.32,31575.0,33.8464,33.9436,33.7933,33.8729,31575.0
2018-02-26 11:30:00,38.32,38.35,38.27,38.33,26319.0,33.8729,33.8994,33.8287,33.8817,26319.0
2018-02-26 12:00:00,38.35,38.44,38.34,38.44,26094.0,33.8994,33.979,33.8906,33.979,26094.0
2018-02-26 12:30:00,38.42,38.46,38.39,38.45,23282.0,33.9613,33.9966,33.9348,33.9878,23282.0
2018-02-26 13:00:00,38.46,38.52,38.43,38.52,29281.0,33.9966,34.0497,33.9701,34.0497,29281.0
2018-02-26 13:30:00,38.52,38.59,38.5,38.52,24182.0,34.0497,34.1115,34.032,34.0497,24182.0
2018-02-26 14:00:00,38.53,38.63,38.52,38.56,39955.0,34.0585,34.1469,34.0497,34.085,39955.0
2018-02-26 14:30:00,38.56,38.58,38.44,38.45,64878.0,34.085,34.1027,33.979,33.9878,64878.0
2018-02-26 15:00:00,38.45,38.54,38.44,38.5,78783.0,33.9878,34.0673,33.979,34.032,78783.0
2018-02-26 15:30:00,38.5,38.5,38.26,38.36,224664.0,34.032,34.032,33.8198,33.9082,224664.0
2018-02-27 09:30:00,38.46,38.61,38.19,38.48,101747.0,33.9966,34.1292,33.758,34.0143,101747.0
2018-02-27 10:00:00,38.48,38.67,38.4,38.65,46989.0,34.0143,34.1823,33.9436,34.1646,46989.0
2018-02-27 10:30:00,38.64,38.67,38.38,38.42,55216.0,34.1557,34.1823,33.9259,33.9613,55216.0
2018-02-27 11:00:00,38.41,38.48,38.37,38.42,46502.0,33.9524,34.0143,33.9171,33.9613,46502.0
2018-02-27 11:30:00,38.41,38.41,38.19,38.22,30146.0,33.9524,33.9524,33.758,33.7845,30146.0
2018-02-27 12:00:00,38.22,38.27,38.08,38.19,25579.0,33.7845,33.8287,33.6607,33.758,25579.0
2018-02-27 12:30:00,38.19,38.27,38.19,38.26,22412.0,33.758,33.8287,33.758,33.8198,22412.0
2018-02-27 13:00:00,38.25,38.28,38.14,38.16,24924.0,33.811,33.8375,33.7138,33.7314,24924.0
2018-02-27 13:30:00,38.17,38.29,38.12,38.23,35660.0,33.7403,33.8464,33.6961,33.7933,35660.0
2018-02-27 14:00:00,38.23,38.25,38.06,38.1,28945.0,33.7933,33.811,33.6431,33.6784,28945.0
2018-02-27 14:30:00,38.1,38.22,38.1,38.17,27024.0,33.6784,33.7845,33.6784,33.7403,27024.0
2018-02-27 15:00:00,38.16,38.18,38.1,38.14,50772.0,33.7314,33.7491,33.6784,33.7138,50772.0
2018-02-27 15:30:00,38.15,38.16,38.01,38.01,154251.0,33.7226,33.7314,33.5989,33.5989,154251.0
2018-02-28 09:30:00,38.07,38.23,37.93,38.09,28493.0,33.6519,33.7933,33.5281,33.6696,28493.0
2018-02-28 10:00:00,38.11,38.18,38.05,38.12,24659.0,33.6872,33.7491,33.6342,33.6961,24659.0
2018-02-28 10:30:00,38.11,38.15,37.98,37.98,35056.0,33.6872,33.7226,33.5723,33.5723,35056.0
2018-02-28 11:00:00,37.97,38.05,37.83,37.92,27454.0,33.5635,33.6342,33.4397,33.5193,27454.0
2018-02-28 11:30:00,37.89,37.89,37.69,37.8,24161.0,33.4928,33.4928,33.316,33.4132,24161.0
2018-02-28 12:00:00,37.77,37.86,37.73,37.82,29316.0,33.3867,33.4663,33.3513,33.4309,29316.0
2018-02-28 12:30:00,37.78,37.87,37.76,37.82,21734.0,33.3955,33.4751,33.3779,33.4309,21734.0
2018-02-28 13:00:00,37.82,37.87,37.77,37.81,67056.0,33.4309,33.4751,33.3867,33.4221,67056.0
2018-02-28 13:30:00,37.8,37.94,37.76,37.94,44084.0,33.4132,33.537,33.3779,33.537,44084.0
2018-02-28 14:00:00,37.95,38.08,37.93,38.01,53616.0,33.5458,33.6607,33.5281,33.5989,53616.0
2018-02-28 14:30:00,38.0,38.02,37.84,37.86,80076.0,33.59,33.6077,33.4486,33.4663,80076.0
2018-02-28 15:00:00,37.86,37.89,37.55,37.62,54999.0,33.4663,33.4928,33.1922,33.2541,54999.0
2018-02-28 15:30:00,37.62,37.63,37.41,37.41,164055.0,33.2541,33.263,33.0685,33.0685,164055.0
2018-03-01 09:30:00,37.53,37.61,37.22,37.38,79497.0,33.1746,33.2453,32.9005,33.042,79497.0
2018-03-01 10:00:00,37.36,37.63,37.24,37.6,55510.0,33.0243,33.263,32.9182,33.2364,55510.0
2018-03-01 10:30:00,37.63,37.78,37.55,37.57,34484.0,33.263,33.3955,33.1922,33.2099,34484.0
2018-03-01 11:00:00,37.55,37.72,37.5,37.59,39515.0,33.1922,33.3425,33.148,33.2276,39515.0
2018-03-01 11:30:00,37.6,37.75,37.58,37.69,56776.0,33.2364,33.369,33.2188,33.316,56776.0
2018-03-01 12:00:00,37.7,37.7,37.54,37.59,36513.0,33.3248,33.3248,33.1834,33.2276,36513.0
2018-03-01 12:30:00,37.58,37.6,37.49,37.56,31381.0,33.2188,33.2364,33.1392,33.2011,31381.0
2018-03-01 13:00:00,37.53,37.54,37.3,37.51,39887.0,33.1746,33.1834,32.9713,33.1569,39887.0
2018-03-01 13:30:00,37.49,37.5,37.24,37.27,31780.0,33.1392,33.148,32.9182,32.9447,31780.0
2018-03-01 14:00:00,37.26,37.28,37.09,37.22,98169.0,32.9359,32.9536,32.7856,32.9005,98169.0
2018-03-01 14:30:00,37.23,37.37,37.19,37.36,74577.0,32.9094,33.0331,32.874,33.0243,74577.0
2018-03-01 15:00:00,37.35,37.56,37.27,37.5,70052.0,33.0154,33.2011,32.9447,33.148,70052.0
2018-03-01 15:30:00,37.49,37.51,37.33,37.4,164430.0,33.1392,33.1569,32.9978,33.0596,164430.0
2018-03-02 09:30:00,37.26,37.27,36.95,37.21,53073.0,32.9359,32.9447,32.6619,32.8917,53073.0
2018-03-02 10:00:00,37.25,37.31,37.11,37.13,51004.0,32.9271,32.9801,32.8033,32.821,51004.0
2018-03-02 10:30:00,37.16,37.36,37.16,37.29,36258.0,32.8475,33.0243,32.8475,32.9624,36258.0
2018-03-02 11:00:00,37.28,37.43,37.2,37.41,40390.0,32.9536,33.0862,32.8829,33.0685,40390.0
2018-03-02 11:30:00,37.39,37.59,37.39,37.58,31516.0,33.0508,33.2276,33.0508,33.2188,31516.0
2018-03-02 12:00:00,37.57,37.63,37.51,37.62,37806.0,33.2099,33.263,33.1569,33.2541,37806.0
2018-03-02 12:30:00,37.62,37.72,37.59,37.71,24057.0,33.2541,33.3425,33.2276,33.3337,24057.0
2018-03-02 13:00:00,37.7,37.72,37.54,37.55,19473.0,33.3248,33.3425,33.1834,33.1922,19473.0
2018-03-02 13:30:00,37.55,37.61,37.5,37.55,24588.0,33.1922,33.2453,33.148,33.1922,24588.0
2018-03-02 14:00:00,37.54,37.63,37.51,37.62,39690.0,33.1834,33.263,33.1569,33.2541,39690.0
2018-03-02 14:30:00,37.62,37.7,37.6,37.63,35087.0,33.2541,33.3248,33.2364,33.263,35087.0
2018-03-02 15:00:00,37.63,37.69,37.55,37.69,60813.0,33.263,33.316,33.1922,33.316,60813.0
2018-03-02 15:30:00,37.68,37.89,37.67,37.81,170974.0,33.3072,33.4928,33.2983,33.4221,170974.0
2018-03-05 09:30:00,37.62,37.74,37.5,37.61,44291.0,33.2541,33.3602,33.148,33.2453,44291.0
2018-03-05 10:00:00,37.61,37.86,37.59,37.86,54583.0,33.2453,33.4663,33.2276,33.4663,54583.0
2018-03-05 10:30:00,37.87,37.9,37.75,37.89,47503.0,33.4751,33.5016,33.369,33.4928,47503.0
2018-03-05 11:00:00,37.89,38.04,37.88,38.04,49808.0,33.4928,33.6254,33.4839,33.6254,49808.0
2018-03-05 11:30:00,38.04,38.12,37.94,38.03,51634.0,33.6254,33.6961,33.537,33.6165,51634.0
2018-03-05 12:00:00,38.03,38.1,37.95,37.97,34929.0,33.6165,33.6784,33.5458,33.5635,34929.0
2018-03-05 12:30:00,37.97,38.03,37.9,38.01,36739.0,33.5635,33.6165,33.5016,33.5989,36739.0
2018-03-05 13:00:00,38.0,38.17,38.0,38.06,48474.0,33.59,33.7403,33.59,33.6431,48474.0
2018-03-05 13:30:00,38.06,38.21,37.98,38.13,49441.0,33.6431,33.7756,33.5723,33.7049,49441.0
2018-03-05 14:00:00,38.13,38.18,38.03,38.12,54800.0,33.7049,33.7491,33.6165,33.6961,54800.0
2018-03-05 14:30:00,38.12,38.31,38.09,38.27,61161.0,33.6961,33.864,33.6696,33.8287,61161.0
2018-03-05 15:00:00,38.28,38.32,38.21,38.26,78943.0,33.8375,33.8729,33.7756,33.8198,78943.0
2018-03-05 15:30:00,38.26,38.4,38.19,38.22,258641.0,33.8198,33.9436,33.758,33.7845,258641.0
2018-03-06 09:30:00,38.27,38.38,38.06,38.31,34952.0,33.8287,33.9259,33.6431,33.864,34952.0
2018-03-06 10:00:00,38.34,38.51,38.13,38.2,88332.0,33.8906,34.0408,33.7049,33.7668,88332.0
2018-03-06 10:30:00,38.21,38.21,38.01,38.08,61489.0,33.7756,33.7756,33.5989,33.6607,61489.0
2018-03-06 11:00:00,38.09,38.14,37.97,38.07,52637.0,33.6696,33.7138,33.5635,33.6519,52637.0
2018-03-06 11:30:00,38.07,38.24,38.06,38.24,35523.0,33.6519,33.8022,33.6431,33.8022,35523.0
2018-03-06 12:00:00,38.23,38.27,38.14,38.23,46524.0,33.7933,33.8287,33.7138,33.7933,46524.0
2018-03-06 12:30:00,38.23,38.36,38.17,38.35,74915.0,33.7933,33.9082,33.7403,33.8994,74915.0
2018-03-06 13:00:00,38.35,38.42,38.25,38.35,66634.0,33.8994,33.9613,33.811,33.8994,66634.0
2018-03-06 13:30:00,38.35,38.43,38.32,38.41,54099.0,33.8994,33.9701,33.8729,33.9524,54099.0
2018-03-06 14:00:00,38.4,38.45,38.35,38.42,50428.0,33.9436,33.9878,33.8994,33.9613,50428.0
2018-03-06 14:30:00,38.43,38.58,38.42,38.48,65963.0,33.9701,34.1027,33.9613,34.0143,65963.0
2018-03-06 15:00:00,38.47,38.57,38.47,38.57,64635.0,34.0055,34.0939,34.0055,34.0939,64635.0
2018-03-06 15:30:00,38.55,38.65,38.51,38.64,184773.0,34.0762,34.1646,34.0408,34.1557,184773.0
2018-03-07 09:30:00,38.44,38.51,38.25,38.46,46183.0,33.979,34.0408,33.811,33.9966,46183.0
2018-03-07 10:00:00,38.48,38.57,38.37,38.52,19790.0,34.0143,34.0939,33.9171,34.0497,19790.0
2018-03-07 10:30:00,38.51,38.75,38.44,38.67,26989.0,34.0408,34.253,33.979,34.1823,26989.0
2018-03-07 11:00:00,38.69,38.7,38.59,38.61,30019.0,34.1999,34.2088,34.1115,34.1292,30019.0
2018-03-07 11:30:00,38.62,38.67,38.47,38.47,39863.0,34.1381,34.1823,34.0055,34.0055,39863.0
2018-03-07 12:00:00,38.45,38.52,38.37,38.51,33554.0,33.9878,34.0497,33.9171,34.0408,33554.0
2018-03-07 12:30:00,38.5,38.54,38.44,38.51,25675.0,34.032,34.0673,33.979,34.0408,25675.0
2018-03-07 13:00:00,38.5,38.55,38.4,38.55,32278.0,34.032,34.0762,33.9436,34.0762,32278.0
2018-03-07 13:30:00,38.56,38.59,38.45,38.59,32385.0,34.085,34.1115,33.9878,34.1115,32385.0
2018-03-07 14:00:00,38.59,38.64,38.49,38.59,36501.0,34.1115,34.1557,34.0231,34.1115,36501.0
2018-03-07 14:30:00,38.61,38.68,38.59,38.64,30863.0,34.1292,34.1911,34.1115,34.1557,30863.0
2018-03-07 15:00:00,38.65,38.75,38.65,38.71,55378.0,34.1646,34.253,34.1646,34.2176,55378.0
2018-03-07 15:30:00,38.71,38.72,38.55,38.58,402705.0,34.2176,34.2265,34.0762,34.1027,402705.0
2018-03-08 09:30:00,38.78,38.86,38.66,38.68,40288.0,34.2795,34.3502,34.1734,34.1911,40288.0
2018-03-08 10:00:00,38.67,38.73,38.63,38.66,29504.0,34.1823,34.2353,34.1469,34.1734,29504.0
2018-03-08 10:30:00,38.65,38.75,38.64,38.65,23933.0,34.1646,34.253,34.1557,34.1646,23933.0
2018-03-08 11:00:00,38.67,38.77,38.67,38.75,39314.0,34.1823,34.2707,34.1823,34.253,39314.0
2018-03-08 11:30:00,38.76,38.76,38.57,38.67,40701.0,34.2618,34.2618,34.0939,34.1823,40701.0
2018-03-08 12:00:00,38.68,38.71,38.46,38.51,31795.0,34.1911,34.2176,33.9966,34.0408,31795.0
2018-03-08 12:30:00,38.51,38.56,38.42,38.49,27319.0,34.0408,34.085,33.9613,34.0231,27319.0
2018-03-08 13:00:00,38.52,38.54,38.4,38.41,22434.0,34.0497,34.0673,33.9436,33.9524,22434.0
2018-03-08 13:30:00,38.41,38.44,38.37,38.44,20996.0,33.9524,33.979,33.9171,33.979,20996.0
2018-03-08 14:00:00,38.44,38.47,38.37,38.46,21107.0,33.979,34.0055,33.9171,33.9966,21107.0
2018-03-08 14:30:00,38.47,38.54,38.45,38.54,41995.0,34.0055,34.0673,33.9878,34.0673,41995.0
2018-03-08 15:00:00,38.55,38.6,38.52,38.58,27850.0,34.0762,34.1204,34.0497,34.1027,27850.0
2018-03-08 15:30:00,38.58,38.63,38.5,38.63,126957.0,34.1027,34.1469,34.032,34.1469,126957.0
2018-03-09 09:30:00,38.82,39.01,38.76,38.98,103644.0,34.3149,34.4828,34.2618,34.4563,103644.0
2018-03-09 10:00:00,39.02,39.18,38.98,39.12,89722.0,34.4916,34.6331,34.4563,34.58,89722.0
2018-03-09 10:30:00,39.11,39.15,39.07,39.11,45080.0,34.5712,34.6066,34.5358,34.5712,45080.0
2018-03-09 11:00:00,39.11,39.13,39.07,39.11,52653.0,34.5712,34.5889,34.5358,34.5712,52653.0
2018-03-09 11:30:00,39.11,39.17,39.06,39.12,58011.0,34.5712,34.6242,34.527,34.58,58011.0
2018-03-09 12:00:00,39.13,39.26,39.12,39.26,58392.0,34.5889,34.7038,34.58,34.7038,58392.0
2018-03-09 12:30:00,39.26,39.26,39.19,39.21,40209.0,34.7038,34.7038,34.6419,34.6596,40209.0
2018-03-09 13:00:00,39.21,39.24,39.03,39.16,94458.0,34.6596,34.6861,34.5005,34.6154,94458.0
2018-03-09 13:30:00,39.16,39.23,39.13,39.22,45920.0,34.6154,34.6773,34.5889,34.6684,45920.0
2018-03-09 14:00:00,39.22,39.33,39.21,39.32,80174.0,34.6684,34.7657,34.6596,34.7568,80174.0
2018-03-09 14:30:00,39.32,39.35,39.25,39.28,68146.0,34.7568,34.7833,34.6949,34.7215,68146.0
2018-03-09 15:00:00,39.29,39.3,39.24,39.3,95196.0,34.7303,34.7391,34.6861,34.7391,95196.0
2018-03-09 15:30:00,39.3,39.32,39.26,39.29,281539.0,34.7391,34.7568,34.7038,34.7303,281539.0
2018-03-12 09:30:00,39.37,39.78,39.12,39.18,86790.0,34.801,35.1634,34.58,34.6331,86790.0
2018-03-12 10:00:00,39.24,39.59,39.24,39.36,90182.0,34.6861,34.9955,34.6861,34.7922,90182.0
2018-03-12 10:30:00,39.34,39.37,39.22,39.22,65157.0,34.7745,34.801,34.6684,34.6684,65157.0
2018-03-12 11:00:00,39.22,39.33,39.2,39.27,30255.0,34.6684,34.7657,34.6508,34.7126,30255.0
2018-03-12 11:30:00,39.28,39.35,39.22,39.25,37996.0,34.7215,34.7833,34.6684,34.6949,37996.0
2018-03-12 12:00:00,39.25,39.31,39.13,39.21,117179.0,34.6949,34.748,34.5889,34.6596,117179.0
2018-03-12 12:30:00,39.22,39.3,39.18,39.18,30176.0,34.6684,34.7391,34.6331,34.6331,30176.0
2018-03-12 13:00:00,39.2,39.26,39.18,39.22,24341.0,34.6508,34.7038,34.6331,34.6684,24341.0
2018-03-12 13:30:00,39.22,39.32,39.19,39.23,57779.0,34.6684,34.7568,34.6419,34.6773,57779.0
2018-03-12 14:00:00,39.23,39.3,39.2,39.24,43132.0,34.6773,34.7391,34.6508,34.6861,43132.0
2018-03-12 14:30:00,39.24,39.27,39.19,39.22,41425.0,34.6861,34.7126,34.6419,34.6684,41425.0
2018-03-12 15:00:00,39.22,39.28,39.19,39.23,37660.0,34.6684,34.7215,34.6419,34.6773,37660.0
2018-03-12 15:30:00,39.24,39.31,39.22,39.23,123964.0,34.6861,34.748,34.6684,34.6773,123964.0
2018-03-13 09:30:00,39.34,39.35,39.17,39.3,34742.0,34.7745,34.7833,34.6242,34.7391,34742.0
2018-03-13 10:00:00,39.29,39.47,39.28,39.42,27329.0,34.7303,34.8894,34.7215,34.8452,27329.0
2018-03-13 10:30:00,39.41,39.44,39.36,39.38,17228.0,34.8364,34.8629,34.7922,34.8099,17228.0
2018-03-13 11:00:00,39.41,39.43,39.27,39.3,27102.0,34.8364,34.8541,34.7126,34.7391,27102.0
2018-03-13 11:30:00,39.33,39.35,39.24,39.25,21286.0,34.7657,34.7833,34.6861,34.6949,21286.0
2018-03-13 12:00:00,39.24,39.25,39.07,39.13,21961.0,34.6861,34.6949,34.5358,34.5889,21961.0
2018-03-13 12:30:00,39.15,39.25,39.13,39.23,18497.0,34.6066,34.6949,34.5889,34.6773,18497.0
2018-03-13 13:00:00,39.24,39.27,39.21,39.23,29425.0,34.6861,34.7126,34.6596,34.6773,29425.0
2018-03-13 13:30:00,39.24,39.24,39.16,39.17,28085.0,34.6861,34.6861,34.6154,34.6242,28085.0
2018-03-13 14:00:00,39.18,39.18,39.04,39.05,20156.0,34.6331,34.6331,34.5093,34.5182,20156.0
2018-03-13 14:30:00,39.06,39.09,38.99,39.01,25202.0,34.527,34.5535,34.4651,34.4828,25202.0
2018-03-13 15:00:00,38.99,39.02,38.91,38.93,32149.0,34.4651,34.4916,34.3944,34.4121,32149.0
2018-03-13 15:30:00,38.94,39.02,38.9,38.98,97912.0,34.4209,34.4916,34.3856,34.4563,97912.0
2018-03-14 09:30:00,38.97,39.03,38.76,38.94,25999.0,34.5983,34.6516,34.4119,34.5717,25999.0
2018-03-14 10:00:00,38.96,39.07,38.92,39.03,43213.0,34.5895,34.6871,34.5539,34.6516,43213.0
2018-03-14 10:30:00,39.04,39.04,38.86,39.02,31580.0,34.6605,34.6605,34.5007,34.6427,31580.0
2018-03-14 11:00:00,39.02,39.04,38.97,38.98,30924.0,34.6427,34.6605,34.5983,34.6072,30924.0
2018-03-14 11:30:00,38.98,38.98,38.81,38.83,13386.0,34.6072,34.6072,34.4563,34.474,13386.0
2018-03-14 12:00:00,38.83,38.84,38.76,38.79,16037.0,34.474,34.4829,34.4119,34.4385,16037.0
2018-03-14 12:30:00,38.79,38.86,38.77,38.81,24807.0,34.4385,34.5007,34.4208,34.4563,24807.0
2018-03-14 13:00:00,38.81,38.85,38.74,38.84,25102.0,34.4563,34.4918,34.3941,34.4829,25102.0
2018-03-14 13:30:00,38.85,39.04,38.85,38.99,19755.0,34.4918,34.6605,34.4918,34.6161,19755.0
2018-03-14 14:00:00,38.98,39.02,38.95,39.01,36640.0,34.6072,34.6427,34.5806,34.6338,36640.0
2018-03-14 14:30:00,39.01,39.03,38.82,38.9,42309.0,34.6338,34.6516,34.4652,34.5362,42309.0
2018-03-14 15:00:00,38.91,38.91,38.86,38.9,46839.0,34.5451,34.5451,34.5007,34.5362,46839.0
2018-03-14 15:30:00,38.9,38.91,38.79,38.82,86116.0,34.5362,34.5451,34.4385,34.4652,86116.0
2018-03-15 09:30:00,38.83,39.0,38.75,38.75,22723.0,34.474,34.625,34.403,34.403,22723.0
2018-03-15 10:00:00,38.75,38.91,38.75,38.84,17090.0,34.403,34.5451,34.403,34.4829,17090.0
2018-03-15 10:30:00,38.84,38.86,38.79,38.83,14470.0,34.4829,34.5007,34.4385,34.474,14470.0
2018-03-15 11:00:00,38.83,38.96,38.82,38.96,16901.0,34.474,34.5895,34.4652,34.5895,16901.0
2018-03-15 11:30:00,38.96,38.96,38.81,38.84,17263.0,34.5895,34.5895,34.4563,34.4829,17263.0
2018-03-15 12:00:00,38.84,38.87,38.81,38.81,12600.0,34.4829,34.5096,34.4563,34.4563,12600.0
2018-03-15 12:30:00,38.8,38.83,38.74,38.75,17619.0,34.4474,34.474,34.3941,34.403,17619.0
2018-03-15 13:00:00,38.75,38.79,38.71,38.77,16549.0,34.403,34.4385,34.3675,34.4208,16549.0
2018-03-15 13:30:00,38.77,38.8,38.73,38.73,17017.0,34.4208,34.4474,34.3853,34.3853,17017.0
2018-03-15 14:00:00,38.72,38.73,38.65,38.65,18688.0,34.3764,34.3853,34.3142,34.3142,18688.0
2018-03-15 14:30:00,38.65,38.76,38.65,38.76,24155.0,34.3142,34.4119,34.3142,34.4119,24155.0
2018-03-15 15:00:00,38.76,38.76,38.69,38.72,31731.0,34.4119,34.4119,34.3497,34.3764,31731.0
2018-03-15 15:30:00,38.72,38.75,38.68,38.68,71278.0,34.3764,34.403,34.3409,34.3409,71278.0
2018-03-16 09:30:00,38.74,39.02,38.74,38.94,268190.0,34.3941,34.6427,34.3941,34.5717,268190.0
2018-03-16 10:00:00,38.93,38.98,38.83,38.93,25242.0,34.5628,34.6072,34.474,34.5628,25242.0
2018-03-16 10:30:00,38.94,39.0,38.93,38.95,16148.0,34.5717,34.625,34.5628,34.5806,16148.0
2018-03-16 11:00:00,38.95,39.02,38.9,39.0,29183.0,34.5806,34.6427,34.5362,34.625,29183.0
2018-03-16 11:30:00,39.01,39.11,39.0,39.07,30219.0,34.6338,34.7226,34.625,34.6871,30219.0
2018-03-16 12:00:00,39.06,39.1,38.93,38.98,47457.0,34.6782,34.7138,34.5628,34.6072,47457.0
2018-03-16 12:30:00,38.97,39.0,38.92,38.92,26906.0,34.5983,34.625,34.5539,34.5539,26906.0
2018-03-16 13:00:00,38.92,38.95,38.86,38.87,18663.0,34.5539,34.5806,34.5007,34.5096,18663.0
2018-03-16 13:30:00,38.88,38.9,38.83,38.86,10677.0,34.5184,34.5362,34.474,34.5007,10677.0
2018-03-16 14:00:00,38.86,38.89,38.81,38.88,17277.0,34.5007,34.5273,34.4563,34.5184,17277.0
2018-03-16 14:30:00,38.88,38.94,38.87,38.94,15194.0,34.5184,34.5717,34.5096,34.5717,15194.0
2018-03-16 15:00:00,38.93,38.98,38.87,38.98,26074.0,34.5628,34.6072,34.5096,34.6072,26074.0
2018-03-16 15:30:00,38.98,39.0,38.82,38.84,188843.0,34.6072,34.625,34.4652,34.4829,188843.0
2018-03-19 09:30:00,38.79,38.89,38.67,38.76,23768.0,34.4385,34.5273,34.332,34.4119,23768.0
2018-03-19 10:00:00,38.77,38.79,38.67,38.78,27955.0,34.4208,34.4385,34.332,34.4296,27955.0
2018-03-19 10:30:00,38.77,38.85,38.69,38.7,25088.0,34.4208,34.4918,34.3497,34.3586,25088.0
2018-03-19 11:00:00,38.69,38.77,38.68,38.74,16441.0,34.3497,34.4208,34.3409,34.3941,16441.0
2018-03-19 11:30:00,38.74,38.75,38.67,38.68,18973.0,34.3941,34.403,34.332,34.3409,18973.0
2018-03-19 12:00:00,38.67,38.7,38.64,38.67,29379.0,34.332,34.3586,34.3054,34.332,29379.0
2018-03-19 12:30:00,38.67,38.69,38.6,38.63,13051.0,34.332,34.3497,34.2698,34.2965,13051.0
2018-03-19 13:00:00,38.62,38.63,38.49,38.53,28780.0,34.2876,34.2965,34.1722,34.2077,28780.0
2018-03-19 13:30:00,38.54,38.63,38.51,38.61,17774.0,34.2166,34.2965,34.1899,34.2787,17774.0
2018-03-19 14:00:00,38.61,38.68,38.58,38.61,18812.0,34.2787,34.3409,34.2521,34.2787,18812.0
2018-03-19 14:30:00,38.6,38.63,38.45,38.61,25337.0,34.2698,34.2965,34.1367,34.2787,25337.0
2018-03-19 15:00:00,38.6,38.68,38.55,38.65,28504.0,34.2698,34.3409,34.2255,34.3142,28504.0
2018-03-19 15:30:00,38.65,38.75,38.61,38.74,123722.0,34.3142,34.403,34.2787,34.3941,123722.0
2018-03-20 09:30:00,38.86,39.15,38.86,38.9,34832.0,34.5007,34.7581,34.5007,34.5362,34832.0
2018-03-20 10:00:00,38.91,38.94,38.85,38.91,45161.0,34.5451,34.5717,34.4918,34.5451,45161.0
2018-03-20 10:30:00,38.91,38.92,38.87,38.89,30172.0,34.5451,34.5539,34.5096,34.5273,30172.0
2018-03-20 11:00:00,38.91,38.91,38.78,38.88,42758.0,34.5451,34.5451,34.4296,34.5184,42758.0
2018-03-20 11:30:00,38.88,38.88,38.79,38.85,26732.0,34.5184,34.5184,34.4385,34.4918,26732.0
2018-03-20 12:00:00,38.85,38.89,38.81,38.88,41326.0,34.4918,34.5273,34.4563,34.5184,41326.0
2018-03-20 12:30:00,38.88,38.9,38.79,38.8,30395.0,34.5184,34.5362,34.4385,34.4474,30395.0
2018-03-20 13:00:00,38.8,38.83,38.79,38.79,32908.0,34.4474,34.474,34.4385,34.4385,32908.0
2018-03-20 13:30:00,38.8,38.8,38.73,38.78,32644.0,34.4474,34.4474,34.3853,34.4296,32644.0
2018-03-20 14:00:00,38.77,38.83,38.75,38.82,77898.0,34.4208,34.474,34.403,34.4652,77898.0
2018-03-20 14:30:00,38.82,38.89,38.81,38.84,102396.0,34.4652,34.5273,34.4563,34.4829,102396.0
2018-03-20 15:00:00,38.85,38.86,38.72,38.75,124530.0,34.4918,34.5007,34.3764,34.403,124530.0
2018-03-20 15:30:00,38.76,38.77,38.63,38.65,151573.0,34.4119,34.4208,34.2965,34.3142,151573.0
2018-03-21 09:30:00,38.7,38.76,38.46,38.66,25901.0,34.3586,34.4119,34.1455,34.3231,25901.0
2018-03-21 10:00:00,38.69,38.72,38.64,38.65,22111.0,34.3497,34.3764,34.3054,34.3142,22111.0
2018-03-21 10:30:00,38.65,38.77,38.63,38.76,16307.0,34.3142,34.4208,34.2965,34.4119,16307.0
2018-03-21 11:00:00,38.77,38.84,38.75,38.84,29065.0,34.4208,34.4829,34.403,34.4829,29065.0
2018-03-21 11:30:00,38.83,38.87,38.77,38.82,48073.0,34.474,34.5096,34.4208,34.4652,48073.0
2018-03-21 12:00:00,38.81,38.87,38.8,38.8,30731.0,34.4563,34.5096,34.4474,34.4474,30731.0
2018-03-21 12:30:00,38.8,38.81,38.79,38.8,28462.0,34.4474,34.4563,34.4385,34.4474,28462.0
2018-03-21 13:00:00,38.79,38.79,38.72,38.72,10351.0,34.4385,34.4385,34.3764,34.3764,10351.0
2018-03-21 13:30:00,38.72,38.78,38.72,38.78,13824.0,34.3764,34.4296,34.3764,34.4296,13824.0
2018-03-21 14:00:00,38.77,38.87,38.69,38.73,36633.0,34.4208,34.5096,34.3497,34.3853,36633.0
2018-03-21 14:30:00,38.74,38.76,38.55,38.61,27591.0,34.3941,34.4119,34.2255,34.2787,27591.0
2018-03-21 15:00:00,38.6,38.82,38.6,38.77,48643.0,34.2698,34.4652,34.2698,34.4208,48643.0
2018-03-21 15:30:00,38.77,38.82,38.64,38.65,135050.0,34.4208,34.4652,34.3054,34.3142,135050.0
2018-03-22 09:30:00,38.46,38.52,38.36,38.48,55049.0,34.1455,34.1988,34.0568,34.1633,55049.0
2018-03-22 10:00:00,38.47,38.57,38.45,38.51,54809.0,34.1544,34.2432,34.1367,34.1899,54809.0
2018-03-22 10:30:00,38.5,38.51,38.26,38.26,80002.0,34.1811,34.1899,33.968,33.968,80002.0
2018-03-22 11:00:00,38.26,38.33,38.14,38.15,32009.0,33.968,34.0301,33.8614,33.8703,32009.0
2018-03-22 11:30:00,38.17,38.24,38.12,38.23,27169.0,33.8881,33.9502,33.8437,33.9413,27169.0
2018-03-22 12:00:00,38.21,38.37,38.21,38.35,23407.0,33.9236,34.0656,33.9236,34.0479,23407.0
2018-03-22 12:30:00,38.35,38.39,38.22,38.25,49945.0,34.0479,34.0834,33.9325,33.9591,49945.0
2018-03-22 13:00:00,38.24,38.37,38.23,38.36,98334.0,33.9502,34.0656,33.9413,34.0568,98334.0
2018-03-22 13:30:00,38.38,38.41,38.32,38.34,33126.0,34.0745,34.1012,34.0213,34.039,33126.0
2018-03-22 14:00:00,38.32,38.35,38.18,38.18,16580.0,34.0213,34.0479,33.897,33.897,16580.0
2018-03-22 14:30:00,38.17,38.25,38.13,38.14,22867.0,33.8881,33.9591,33.8526,33.8614,22867.0
2018-03-22 15:00:00,38.13,38.21,37.96,37.99,50332.0,33.8526,33.9236,33.7016,33.7283,50332.0
2018-03-22 15:30:00,37.98,38.0,37.67,37.67,192512.0,33.7194,33.7371,33.4442,33.4442,192512.0
2018-03-23 09:30:00,37.78,38.02,37.69,37.94,124075.0,33.5418,33.7549,33.4619,33.6839,124075.0
2018-03-23 10:00:00,37.94,37.98,37.73,37.8,43229.0,33.6839,33.7194,33.4974,33.5596,43229.0
2018-03-23 10:30:00,37.81,37.87,37.73,37.74,15917.0,33.5685,33.6217,33.4974,33.5063,15917.0
2018-03-23 11:00:00,37.78,37.78,37.62,37.69,49491.0,33.5418,33.5418,33.3998,33.4619,49491.0
2018-03-23 11:30:00,37.67,37.7,37.53,37.54,30827.0,33.4442,33.4708,33.3199,33.3288,30827.0
2018-03-23 12:00:00,37.55,37.66,37.55,37.66,15902.0,33.3376,33.4353,33.3376,33.4353,15902.0
2018-03-23 12:30:00,37.66,37.66,37.54,37.56,17966.0,33.4353,33.4353,33.3288,33.3465,17966.0
2018-03-23 13:00:00,37.55,37.72,37.53,37.72,15831.0,33.3376,33.4886,33.3199,33.4886,15831.0
2018-03-23 13:30:00,37.73,37.74,37.61,37.72,39187.0,33.4974,33.5063,33.3909,33.4886,39187.0
2018-03-23 14:00:00,37.73,37.74,37.59,37.59,18751.0,33.4974,33.5063,33.3731,33.3731,18751.0
2018-03-23 14:30:00,37.62,37.63,37.34,37.36,20186.0,33.3998,33.4087,33.1512,33.1689,20186.0
2018-03-23 15:00:00,37.38,37.38,37.25,37.25,39480.0,33.1867,33.1867,33.0713,33.0713,39480.0
2018-03-23 15:30:00,37.25,37.26,37.01,37.02,180564.0,33.0713,33.0802,32.8582,32.8671,180564.0
2018-03-26 09:30:00,37.5,37.77,37.41,37.53,71143.0,33.2932,33.533,33.2133,33.3199,71143.0
2018-03-26 10:00:00,37.55,37.57,37.37,37.41,36495.0,33.3376,33.3554,33.1778,33.2133,36495.0
2018-03-26 10:30:00,37.41,37.47,37.32,37.33,54355.0,33.2133,33.2666,33.1334,33.1423,54355.0
2018-03-26 11:00:00,37.35,37.36,37.23,37.34,25684.0,33.1601,33.1689,33.0535,33.1512,25684.0
2018-03-26 11:30:00,37.36,37.47,37.3,37.44,91178.0,33.1689,33.2666,33.1157,33.24,91178.0
2018-03-26 12:00:00,37.43,37.56,37.4,37.48,102201.0,33.2311,33.3465,33.2045,33.2755,102201.0
2018-03-26 12:30:00,37.48,37.54,37.48,37.5,81549.0,33.2755,33.3288,33.2755,33.2932,81549.0
2018-03-26 13:00:00,37.5,37.58,37.5,37.56,74552.0,33.2932,33.3643,33.2932,33.3465,74552.0
2018-03-26 13:30:00,37.56,37.59,37.47,37.55,47677.0,33.3465,33.3731,33.2666,33.3376,47677.0
2018-03-26 14:00:00,37.55,37.67,37.51,37.62,83935.0,33.3376,33.4442,33.3021,33.3998,83935.0
2018-03-26 14:30:00,37.62,37.67,37.58,37.64,99531.0,33.3998,33.4442,33.3643,33.4175,99531.0
2018-03-26 15:00:00,37.63,37.79,37.62,37.79,49830.0,33.4087,33.5507,33.3998,33.5507,49830.0
2018-03-26 15:30:00,37.79,37.84,37.71,37.72,192495.0,33.5507,33.5951,33.4797,33.4886,192495.0
2018-03-27 09:30:00,37.91,37.98,37.7,37.75,104875.0,33.6572,33.7194,33.4708,33.5152,104875.0
2018-03-27 10:00:00,37.75,37.78,37.66,37.74,46585.0,33.5152,33.5418,33.4353,33.5063,46585.0
2018-03-27 10:30:00,37.74,37.76,37.64,37.73,27726.0,33.5063,33.5241,33.4175,33.4974,27726.0
2018-03-27 11:00:00,37.69,37.76,37.65,37.76,24577.0,33.4619,33.5241,33.4264,33.5241,24577.0
2018-03-27 11:30:00,37.76,38.08,37.76,38.07,37062.0,33.5241,33.8082,33.5241,33.7993,37062.0
2018-03-27 12:00:00,38.07,38.11,37.96,37.99,29052.0,33.7993,33.8348,33.7016,33.7283,29052.0
2018-03-27 12:30:00,37.98,38.06,37.92,38.04,38227.0,33.7194,33.7904,33.6661,33.7727,38227.0
2018-03-27 13:00:00,38.05,38.17,38.03,38.08,44426.0,33.7815,33.8881,33.7638,33.8082,44426.0
2018-03-27 13:30:00,38.07,38.1,37.9,37.97,39908.0,33.7993,33.8259,33.6484,33.7105,39908.0
2018-03-27 14:00:00,37.99,38.0,37.89,37.89,39128.0,33.7283,33.7371,33.6395,33.6395,39128.0
2018-03-27 14:30:00,37.89,37.96,37.75,37.76,48315.0,33.6395,33.7016,33.5152,33.5241,48315.0
2018-03-27 15:00:00,37.76,37.77,37.48,37.48,35487.0,33.5241,33.533,33.2755,33.2755,35487.0
2018-03-27 15:30:00,37.48,37.49,37.32,37.43,174712.0,33.2755,33.2844,33.1334,33.2311,174712.0
2018-03-28 09:30:00,37.4,37.62,37.38,37.62,45337.0,33.2045,33.3998,33.1867,33.3998,45337.0
2018-03-28 10:00:00,37.67,37.74,37.59,37.61,49826.0,33.4442,33.5063,33.3731,33.3909,49826.0
2018-03-28 10:30:00,37.64,37.64,37.43,37.52,25627.0,33.4175,33.4175,33.2311,33.311,25627.0
2018-03-28 11:00:00,37.55,37.59,37.42,37.43,86078.0,33.3376,33.3731,33.2222,33.2311,86078.0
2018-03-28 11:30:00,37.45,37.63,37.41,37.54,22226.0,33.2488,33.4087,33.2133,33.3288,22226.0
2018-03-28 12:00:00,37.54,37.75,37.51,37.65,31295.0,33.3288,33.5152,33.3021,33.4264,31295.0
2018-03-28 12:30:00,37.64,37.65,37.52,37.54,26614.0,33.4175,33.4264,33.311,33.3288,26614.0
2018-03-28 13:00:00,37.51,37.67,37.46,37.67,24498.0,33.3021,33.4442,33.2577,33.4442,24498.0
2018-03-28 13:30:00,37.69,37.75,37.63,37.66,19774.0,33.4619,33.5152,33.4087,33.4353,19774.0
2018-03-28 14:00:00,37.67,37.67,37.53,37.56,33381.0,33.4442,33.4442,33.3199,33.3465,33381.0
2018-03-28 14:30:00,37.55,37.67,37.54,37.55,32547.0,33.3376,33.4442,33.3288,33.3376,32547.0
2018-03-28 15:00:00,37.55,37.59,37.42,37.55,60199.0,33.3376,33.3731,33.2222,33.3376,60199.0
2018-03-28 15:30:00,37.56,37.66,37.51,37.58,115623.0,33.3465,33.4353,33.3021,33.3643,115623.0
2018-03-29 09:30:00,37.78,37.93,37.53,37.64,66865.0,33.5418,33.675,33.3199,33.4175,66865.0
2018-03-29 10:00:00,37.64,37.84,37.0,37.76,101763.0,33.4175,33.5951,32.8493,33.5241,101763.0
2018-03-29 10:30:00,37.77,37.9,37.75,37.89,30646.0,33.533,33.6484,33.5152,33.6395,30646.0
2018-03-29 11:00:00,37.91,38.02,37.74,37.77,61158.0,33.6572,33.7549,33.5063,33.533,61158.0
2018-03-29 11:30:00,37.78,37.88,37.77,37.8,31283.0,33.5418,33.6306,33.533,33.5596,31283.0
2018-03-29 12:00:00,37.8,37.96,37.78,37.93,85577.0,33.5596,33.7016,33.5418,33.675,85577.0
2018-03-29 12:30:00,37.94,37.95,37.8,37.85,29412.0,33.6839,33.6928,33.5596,33.604,29412.0
2018-03-29 13:00:00,37.86,37.91,37.81,37.9,26496.0,33.6129,33.6572,33.5685,33.6484,26496.0
2018-03-29 13:30:00,37.9,37.91,37.78,37.83,57422.0,33.6484,33.6572,33.5418,33.5862,57422.0
2018-03-29 14:00:00,37.84,37.91,37.77,37.8,64935.0,33.5951,33.6572,33.533,33.5596,64935.0
2018-03-29 14:30:00,37.8,37.88,37.76,37.77,72251.0,33.5596,33.6306,33.5241,33.533,72251.0
2018-03-29 15:00:00,37.77,37.94,37.76,37.85,76550.0,33.533,33.6839,33.5241,33.604,76550.0
2018-03-29 15:30:00,37.84,37.87,37.73,37.74,211341.0,33.5951,33.6217,33.4974,33.5063,211341.0
2018-04-02 09:30:00,37.71,37.81,37.51,37.77,81107.0,33.4797,33.5685,33.3021,33.533,81107.0
2018-04-02 10:00:00,37.77,37.78,37.48,37.49,46123.0,33.533,33.5418,33.2755,33.2844,46123.0
2018-04-02 10:30:00,37.45,37.47,37.23,37.25,83177.0,33.2488,33.2666,33.0535,33.0713,83177.0
2018-04-02 11:00:00,37.24,37.28,36.93,37.09,86833.0,33.0624,33.0979,32.7872,32.9292,86833.0
2018-04-02 11:30:00,37.09,37.1,36.85,36.89,63609.0,32.9292,32.9381,32.7162,32.7517,63609.0
2018-04-02 12:00:00,36.89,36.95,36.7,36.87,64660.0,32.7517,32.8049,32.583,32.7339,64660.0
2018-04-02 12:30:00,36.89,37.04,36.89,37.03,34600.0,32.7517,32.8848,32.7517,32.876,34600.0
2018-04-02 13:00:00,37.02,37.06,36.92,36.92,30209.0,32.8671,32.9026,32.7783,32.7783,30209.0
2018-04-02 13:30:00,36.93,36.97,36.79,36.84,66478.0,32.7872,32.8227,32.6629,32.7073,66478.0
2018-04-02 14:00:00,36.83,36.94,36.72,36.81,53395.0,32.6984,32.7961,32.6007,32.6806,53395.0
2018-04-02 14:30:00,36.81,36.89,36.69,36.86,48724.0,32.6806,32.7517,32.5741,32.725,48724.0
2018-04-02 15:00:00,36.87,36.9,36.7,36.71,99079.0,32.7339,32.7605,32.583,32.5919,99079.0
2018-04-02 15:30:00,36.71,36.89,36.62,36.72,412252.0,32.5919,32.7517,32.512,32.6007,412252.0
2018-04-03 09:30:00,36.88,37.18,36.66,36.98,102026.0,32.7428,33.0091,32.5475,32.8316,102026.0
2018-04-03 10:00:00,36.99,37.02,36.9,37.0,48829.0,32.8405,32.8671,32.7605,32.8493,48829.0
2018-04-03 10:30:00,37.0,37.13,36.98,37.11,58427.0,32.8493,32.9647,32.8316,32.947,58427.0
2018-04-03 11:00:00,37.1,37.17,37.06,37.12,64265.0,32.9381,33.0003,32.9026,32.9559,64265.0
2018-04-03 11:30:00,37.12,37.14,37.01,37.08,33473.0,32.9559,32.9736,32.8582,32.9204,33473.0
2018-04-03 12:00:00,37.09,37.22,37.08,37.1,45076.0,32.9292,33.0447,32.9204,32.9381,45076.0
2018-04-03 12:30:00,37.09,37.15,37.04,37.1,49631.0,32.9292,32.9825,32.8848,32.9381,49631.0
2018-04-03 13:00:00,37.09,37.14,37.0,37.11,63292.0,32.9292,32.9736,32.8493,32.947,63292.0
2018-04-03 13:30:00,37.12,37.2,37.07,37.2,44373.0,32.9559,33.0269,32.9115,33.0269,44373.0
2018-04-03 14:00:00,37.2,37.2,37.07,37.09,59120.0,33.0269,33.0269,32.9115,32.9292,59120.0
2018-04-03 14:30:00,37.09,37.18,37.01,37.16,69128.0,32.9292,33.0091,32.8582,32.9914,69128.0
2018-04-03 15:00:00,37.16,37.37,37.15,37.32,93472.0,32.9914,33.1778,32.9825,33.1334,93472.0
2018-04-03 15:30:00,37.32,37.32,37.12,37.15,345493.0,33.1334,33.1334,32.9559,32.9825,345493.0
2018-04-04 09:30:00,36.81,37.11,36.56,37.05,52519.0,32.6806,32.947,32.4587,32.8937,52519.0
2018-04-04 10:00:00,37.04,37.05,36.96,37.02,66055.0,32.8848,32.8937,32.8138,32.8671,66055.0
2018-04-04 10:30:00,37.02,37.25,36.98,37.23,133486.0,32.8671,33.0713,32.8316,33.0535,133486.0
2018-04-04 11:00:00,37.23,37.37,37.17,37.34,68870.0,33.0535,33.1778,33.0003,33.1512,68870.0
2018-04-04 11:30:00,37.35,37.43,37.29,37.33,38038.0,33.1601,33.2311,33.1068,33.1423,38038.0
2018-04-04 12:00:00,37.33,37.38,37.25,37.3,59500.0,33.1423,33.1867,33.0713,33.1157,59500.0
2018-04-04 12:30:00,37.3,37.31,37.23,37.29,29848.0,33.1157,33.1246,33.0535,33.1068,29848.0
2018-04-04 13:00:00,37.29,37.31,37.1,37.18,53417.0,33.1068,33.1246,32.9381,33.0091,53417.0
2018-04-04 13:30:00,37.18,37.3,37.16,37.25,30069.0,33.0091,33.1157,32.9914,33.0713,30069.0
2018-04-04 14:00:00,37.25,37.32,37.23,37.32,92061.0,33.0713,33.1334,33.0535,33.1334,92061.0
2018-04-04 14:30:00,37.33,37.4,37.29,37.35,134942.0,33.1423,33.2045,33.1068,33.1601,134942.0
2018-04-04 15:00:00,37.34,37.43,37.34,37.4,127860.0,33.1512,33.2311,33.1512,33.2045,127860.0
2018-04-04 15:30:00,37.4,37.56,37.36,37.42,231397.0,33.2045,33.3465,33.1689,33.2222,231397.0
2018-04-05 09:30:00,37.61,37.7,37.47,37.67,62997.0,33.3909,33.4708,33.2666,33.4442,62997.0
2018-04-05 10:00:00,37.66,37.8,37.57,37.77,101082.0,33.4353,33.5596,33.3554,33.533,101082.0
2018-04-05 10:30:00,37.76,37.93,37.76,37.89,40586.0,33.5241,33.675,33.5241,33.6395,40586.0
2018-04-05 11:00:00,37.89,38.06,37.89,38.03,36529.0,33.6395,33.7904,33.6395,33.7638,36529.0
2018-04-05 11:30:00,38.03,38.09,38.01,38.05,33249.0,33.7638,33.8171,33.746,33.7815,33249.0
2018-04-05 12:00:00,38.05,38.11,38.03,38.1,43891.0,33.7815,33.8348,33.7638,33.8259,43891.0
2018-04-05 12:30:00,38.1,38.19,38.05,38.18,74716.0,33.8259,33.9058,33.7815,33.897,74716.0
2018-04-05 13:00:00,38.19,38.24,38.1,38.14,63291.0,33.9058,33.9502,33.8259,33.8614,63291.0
2018-04-05 13:30:00,38.14,38.2,38.06,38.16,44752.0,33.8614,33.9147,33.7904,33.8792,44752.0
2018-04-05 14:00:00,38.16,38.2,38.12,38.16,52477.0,33.8792,33.9147,33.8437,33.8792,52477.0
2018-04-05 14:30:00,38.16,38.25,38.14,38.24,63299.0,33.8792,33.9591,33.8614,33.9502,63299.0
2018-04-05 15:00:00,38.25,38.31,38.21,38.24,73068.0,33.9591,34.0124,33.9236,33.9502,73068.0
2018-04-05 15:30:00,38.23,38.25,38.12,38.15,246247.0,33.9413,33.9591,33.8437,33.8703,246247.0
2018-04-06 09:30:00,37.91,38.19,37.9,38.19,36106.0,33.6572,33.9058,33.6484,33.9058,36106.0
2018-04-06 10:00:00,38.19,38.25,38.07,38.19,32543.0,33.9058,33.9591,33.7993,33.9058,32543.0
2018-04-06 10:30:00,38.19,38.21,37.98,38.0,53948.0,33.9058,33.9236,33.7194,33.7371,53948.0
2018-04-06 11:00:00,37.99,37.99,37.83,37.9,55439.0,33.7283,33.7283,33.5862,33.6484,55439.0
2018-04-06 11:30:00,37.91,38.05,37.91,38.01,35215.0,33.6572,33.7815,33.6572,33.746,35215.0
2018-04-06 12:00:00,38.0,38.02,37.86,37.86,101558.0,33.7371,33.7549,33.6129,33.6129,101558.0
2018-04-06 12:30:00,37.85,38.09,37.85,38.08,37329.0,33.604,33.8171,33.604,33.8082,37329.0
2018-04-06 13:00:00,38.07,38.08,37.96,38.03,51284.0,33.7993,33.8082,33.7016,33.7638,51284.0
2018-04-06 13:30:00,38.04,38.12,37.78,37.79,64878.0,33.7727,33.8437,33.5418,33.5507,64878.0
2018-04-06 14:00:00,37.78,37.82,37.64,37.64,64326.0,33.5418,33.5773,33.4175,33.4175,64326.0
2018-04-06 14:30:00,37.64,37.7,37.48,37.52,133446.0,33.4175,33.4708,33.2755,33.311,133446.0
2018-04-06 15:00:00,37.53,37.67,37.48,37.57,95435.0,33.3199,33.4442,33.2755,33.3554,95435.0
2018-04-06 15:30:00,37.57,37.77,37.56,37.69,193961.0,33.3554,33.533,33.3465,33.4619,193961.0
2018-04-09 09:30:00,37.9,37.98,37.85,37.93,28469.0,33.6484,33.7194,33.604,33.675,28469.0
2018-04-09 10:00:00,37.92,37.98,37.7,37.71,43439.0,33.6661,33.7194,33.4708,33.4797,43439.0
2018-04-09 10:30:00,37.71,37.88,37.71,37.81,32726.0,33.4797,33.6306,33.4797,33.5685,32726.0
2018-04-09 11:00:00,37.81,37.92,37.77,37.88,28838.0,33.5685,33.6661,33.533,33.6306,28838.0
2018-04-09 11:30:00,37.89,37.98,37.89,37.95,24215.0,33.6395,33.7194,33.6395,33.6928,24215.0
2018-04-09 12:00:00,37.95,37.99,37.94,37.96,25127.0,33.6928,33.7283,33.6839,33.7016,25127.0
2018-04-09 12:30:00,37.95,38.0,37.91,37.95,50095.0,33.6928,33.7371,33.6572,33.6928,50095.0
2018-04-09 13:00:00,37.95,38.06,37.95,38.06,38742.0,33.6928,33.7904,33.6928,33.7904,38742.0
2018-04-09 13:30:00,38.06,38.13,38.02,38.08,40188.0,33.7904,33.8526,33.7549,33.8082,40188.0
2018-04-09 14:00:00,38.06,38.07,37.96,37.98,46553.0,33.7904,33.7993,33.7016,33.7194,46553.0
2018-04-09 14:30:00,37.98,38.03,37.95,38.02,45919.0,33.7194,33.7638,33.6928,33.7549,45919.0
2018-04-09 15:00:00,38.03,38.03,37.85,37.89,46250.0,33.7638,33.7638,33.604,33.6395,46250.0
2018-04-09 15:30:00,37.89,37.91,37.63,37.67,219627.0,33.6395,33.6572,33.4087,33.4442,219627.0
2018-04-10 09:30:00,38.11,38.37,38.11,38.33,164770.0,33.8348,34.0656,33.8348,34.0301,164770.0
2018-04-10 10:00:00,38.32,38.46,38.3,38.45,72790.0,34.0213,34.1455,34.0035,34.1367,72790.0
2018-04-10 10:30:00,38.44,38.65,38.44,38.65,76589.0,34.1278,34.3142,34.1278,34.3142,76589.0
2018-04-10 11:00:00,38.65,38.73,38.57,38.58,79372.0,34.3142,34.3853,34.2432,34.2521,79372.0
2018-04-10 11:30:00,38.58,38.58,38.4,38.5,37945.0,34.2521,34.2521,34.0923,34.1811,37945.0
2018-04-10 12:00:00,38.5,38.51,38.3,38.39,40191.0,34.1811,34.1899,34.0035,34.0834,40191.0
2018-04-10 12:30:00,38.38,38.48,38.37,38.46,60501.0,34.0745,34.1633,34.0656,34.1455,60501.0
2018-04-10 13:00:00,38.45,38.49,38.4,38.45,48838.0,34.1367,34.1722,34.0923,34.1367,48838.0
2018-04-10 13:30:00,38.45,38.5,38.39,38.46,39905.0,34.1367,34.1811,34.0834,34.1455,39905.0
2018-04-10 14:00:00,38.45,38.5,38.36,38.36,22070.0,34.1367,34.1811,34.0568,34.0568,22070.0
2018-04-10 14:30:00,38.37,38.47,38.35,38.45,68304.0,34.0656,34.1544,34.0479,34.1367,68304.0
2018-04-10 15:00:00,38.46,38.47,38.37,38.43,53340.0,34.1455,34.1544,34.0656,34.1189,53340.0
2018-04-10 15:30:00,38.43,38.46,38.34,38.37,160623.0,34.1189,34.1455,34.039,34.0656,160623.0
2018-04-11 09:30:00,38.05,38.15,37.93,38.14,55201.0,33.7815,33.8703,33.675,33.8614,55201.0
2018-04-11 10:00:00,38.14,38.14,37.95,38.1,37035.0,33.8614,33.8614,33.6928,33.8259,37035.0
2018-04-11 10:30:00,38.1,38.11,37.9,37.95,51571.0,33.8259,33.8348,33.6484,33.6928,51571.0
2018-04-11 11:00:00,37.95,38.12,37.89,38.12,48413.0,33.6928,33.8437,33.6395,33.8437,48413.0
2018-04-11 11:30:00,38.12,38.25,38.11,38.22,25117.0,33.8437,33.9591,33.8348,33.9325,25117.0
2018-04-11 12:00:00,38.23,38.28,38.18,38.22,73736.0,33.9413,33.9857,33.897,33.9325,73736.0
2018-04-11 12:30:00,38.21,38.21,38.09,38.12,26772.0,33.9236,33.9236,33.8171,33.8437,26772.0
2018-04-11 13:00:00,38.12,38.16,38.07,38.12,30252.0,33.8437,33.8792,33.7993,33.8437,30252.0
2018-04-11 13:30:00,38.12,38.18,38.08,38.18,27151.0,33.8437,33.897,33.8082,33.897,27151.0
2018-04-11 14:00:00,38.18,38.18,38.07,38.13,30659.0,33.897,33.897,33.7993,33.8526,30659.0
2018-04-11 14:30:00,38.13,38.18,38.09,38.15,34114.0,33.8526,33.897,33.8171,33.8703,34114.0
2018-04-11 15:00:00,38.16,38.16,38.07,38.09,52157.0,33.8792,33.8792,33.7993,33.8171,52157.0
2018-04-11 15:30:00,38.1,38.14,38.0,38.05,128106.0,33.8259,33.8614,33.7371,33.7815,128106.0
2018-04-12 09:30:00,38.17,38.33,38.17,38.29,27650.0,33.8881,34.0301,33.8881,33.9946,27650.0
2018-04-12 10:00:00,38.3,38.37,38.27,38.28,37017.0,34.0035,34.0656,33.9769,33.9857,37017.0
2018-04-12 10:30:00,38.27,38.27,38.17,38.21,23501.0,33.9769,33.9769,33.8881,33.9236,23501.0
2018-04-12 11:00:00,38.21,38.31,38.2,38.28,22870.0,33.9236,34.0124,33.9147,33.9857,22870.0
2018-04-12 11:30:00,38.27,38.27,38.15,38.19,74064.0,33.9769,33.9769,33.8703,33.9058,74064.0
2018-04-12 12:00:00,38.19,38.21,38.11,38.18,40196.0,33.9058,33.9236,33.8348,33.897,40196.0
2018-04-12 12:30:00,38.18,38.27,38.18,38.25,22694.0,33.897,33.9769,33.897,33.9591,22694.0
2018-04-12 13:00:00,38.26,38.29,38.11,38.11,37165.0,33.968,33.9946,33.8348,33.8348,37165.0
2018-04-12 13:30:00,38.11,38.21,38.11,38.13,28173.0,33.8348,33.9236,33.8348,33.8526,28173.0
2018-04-12 14:00:00,38.13,38.27,38.12,38.26,21077.0,33.8526,33.9769,33.8437,33.968,21077.0
2018-04-12 14:30:00,38.27,38.27,38.16,38.22,25175.0,33.9769,33.9769,33.8792,33.9325,25175.0
2018-04-12 15:00:00,38.22,38.31,38.21,38.3,30761.0,33.9325,34.0124,33.9236,34.0035,30761.0
2018-04-12 15:30:00,38.29,38.3,38.19,38.2,131343.0,33.9946,34.0035,33.9058,33.9147,131343.0
2018-04-13 09:30:00,38.42,38.44,38.25,38.29,16604.0,34.11,34.1278,33.9591,33.9946,16604.0
2018-04-13 10:00:00,38.28,38.31,38.06,38.11,30049.0,33.9857,34.0124,33.7904,33.8348,30049.0
2018-04-13 10:30:00,38.11,38.16,38.04,38.04,130498.0,33.8348,33.8792,33.7727,33.7727,130498.0
2018-04-13 11:00:00,38.04,38.23,37.97,38.23,22577.0,33.7727,33.9413,33.7105,33.9413,22577.0
2018-04-13 11:30:00,38.24,38.25,38.13,38.2,20265.0,33.9502,33.9591,33.8526,33.9147,20265.0
2018-04-13 12:00:00,38.2,38.26,38.19,38.25,17611.0,33.9147,33.968,33.9058,33.9591,17611.0
2018-04-13 12:30:00,38.25,38.25,38.13,38.18,25119.0,33.9591,33.9591,33.8526,33.897,25119.0
2018-04-13 13:00:00,38.19,38.26,38.19,38.25,17359.0,33.9058,33.968,33.9058,33.9591,17359.0
2018-04-13 13:30:00,38.24,38.27,38.19,38.19,26369.0,33.9502,33.9769,33.9058,33.9058,26369.0
2018-04-13 14:00:00,38.19,38.21,38.13,38.18,17371.0,33.9058,33.9236,33.8526,33.897,17371.0
2018-04-13 14:30:00,38.18,38.22,38.12,38.14,28060.0,33.897,33.9325,33.8437,33.8614,28060.0
2018-04-13 15:00:00,38.14,38.14,37.99,38.03,37944.0,33.8614,33.8614,33.7283,33.7638,37944.0
2018-04-13 15:30:00,38.02,38.22,38.02,38.19,189935.0,33.7549,33.9325,33.7549,33.9058,189935.0
2018-04-16 09:30:00,38.3,38.5,38.3,38.46,29230.0,34.0035,34.1811,34.0035,34.1455,29230.0
2018-04-16 10:00:00,38.47,38.67,38.47,38.64,31947.0,34.1544,34.332,34.1544,34.3054,31947.0
2018-04-16 10:30:00,38.64,38.74,38.58,38.73,26468.0,34.3054,34.3941,34.2521,34.3853,26468.0
2018-04-16 11:00:00,38.73,38.87,38.71,38.8,37733.0,34.3853,34.5096,34.3675,34.4474,37733.0
2018-04-16 11:30:00,38.8,38.87,38.76,38.81,24862.0,34.4474,34.5096,34.4119,34.4563,24862.0
2018-04-16 12:00:00,38.82,38.88,38.77,38.8,28967.0,34.4652,34.5184,34.4208,34.4474,28967.0
2018-04-16 12:30:00,38.81,38.89,38.75,38.83,26085.0,34.4563,34.5273,34.403,34.474,26085.0
2018-04-16 13:00:00,38.84,38.93,38.84,38.86,28938.0,34.4829,34.5628,34.4829,34.5007,28938.0
2018-04-16 13:30:00,38.87,38.88,38.84,38.87,42008.0,34.5096,34.5184,34.4829,34.5096,42008.0
2018-04-16 14:00:00,38.87,38.88,38.81,38.82,31587.0,34.5096,34.5184,34.4563,34.4652,31587.0
2018-04-16 14:30:00,38.82,38.88,38.78,38.81,63084.0,34.4652,34.5184,34.4296,34.4563,63084.0
2018-04-16 15:00:00,38.81,38.82,38.71,38.75,78604.0,34.4563,34.4652,34.3675,34.403,78604.0
2018-04-16 15:30:00,38.75,38.77,38.62,38.63,233969.0,34.403,34.4208,34.2876,34.2965,233969.0
2018-04-17 09:30:00,38.96,38.98,38.77,38.88,52336.0,34.5895,34.6072,34.4208,34.5184,52336.0
2018-04-17 10:00:00,38.9,38.97,38.87,38.95,70056.0,34.5362,34.5983,34.5096,34.5806,70056.0
2018-04-17 10:30:00,38.94,39.13,38.94,39.06,36967.0,34.5717,34.7404,34.5717,34.6782,36967.0
2018-04-17 11:00:00,39.06,39.08,38.94,38.94,48670.0,34.6782,34.696,34.5717,34.5717,48670.0
2018-04-17 11:30:00,38.94,38.95,38.84,38.84,123795.0,34.5717,34.5806,34.4829,34.4829,123795.0
2018-04-17 12:00:00,38.85,38.89,38.76,38.76,22996.0,34.4918,34.5273,34.4119,34.4119,22996.0
2018-04-17 12:30:00,38.77,38.8,38.65,38.7,34818.0,34.4208,34.4474,34.3142,34.3586,34818.0
2018-04-17 13:00:00,38.69,38.72,38.6,38.64,24632.0,34.3497,34.3764,34.2698,34.3054,24632.0
2018-04-17 13:30:00,38.65,38.71,38.61,38.65,28379.0,34.3142,34.3675,34.2787,34.3142,28379.0
2018-04-17 14:00:00,38.66,38.71,38.58,38.62,36575.0,34.3231,34.3675,34.2521,34.2876,36575.0
2018-04-17 14:30:00,38.62,38.69,38.6,38.65,38505.0,34.2876,34.3497,34.2698,34.3142,38505.0
2018-04-17 15:00:00,38.65,38.79,38.59,38.78,57732.0,34.3142,34.4385,34.261,34.4296,57732.0
2018-04-17 15:30:00,38.77,38.82,38.69,38.7,186641.0,34.4208,34.4652,34.3497,34.3586,186641.0
2018-04-18 09:30:00,38.84,39.09,38.84,38.97,38674.0,34.4829,34.7049,34.4829,34.5983,38674.0
2018-04-18 10:00:00,38.97,39.03,38.9,39.01,66857.0,34.5983,34.6516,34.5362,34.6338,66857.0
2018-04-18 10:30:00,39.01,39.02,38.98,39.01,36252.0,34.6338,34.6427,34.6072,34.6338,36252.0
2018-04-18 11:00:00,39.02,39.03,38.97,39.02,39881.0,34.6427,34.6516,34.5983,34.6427,39881.0
2018-04-18 11:30:00,39.02,39.03,38.96,38.97,21363.0,34.6427,34.6516,34.5895,34.5983,21363.0
2018-04-18 12:00:00,38.97,38.98,38.93,38.96,22825.0,34.5983,34.6072,34.5628,34.5895,22825.0
2018-04-18 12:30:00,38.96,38.97,38.9,38.93,28690.0,34.5895,34.5983,34.5362,34.5628,28690.0
2018-04-18 13:00:00,38.93,38.97,38.91,38.97,25952.0,34.5628,34.5983,34.5451,34.5983,25952.0
2018-04-18 13:30:00,38.98,39.01,38.95,39.0,23403.0,34.6072,34.6338,34.5806,34.625,23403.0
2018-04-18 14:00:00,38.98,39.07,38.96,39.05,15807.0,34.6072,34.6871,34.5895,34.6694,15807.0
2018-04-18 14:30:00,39.06,39.07,38.99,39.0,45650.0,34.6782,34.6871,34.6161,34.625,45650.0
2018-04-18 15:00:00,39.0,39.03,38.98,39.01,61294.0,34.625,34.6516,34.6072,34.6338,61294.0
2018-04-18 15:30:00,39.01,39.02,38.84,38.84,184538.0,34.6338,34.6427,34.4829,34.4829,184538.0
2018-04-19 09:30:00,38.86,38.94,38.62,38.92,57220.0,34.5007,34.5717,34.2876,34.5539,57220.0
2018-04-19 10:00:00,38.92,38.97,38.82,38.95,32083.0,34.5539,34.5983,34.4652,34.5806,32083.0
2018-04-19 10:30:00,38.95,39.05,38.93,38.95,38966.0,34.5806,34.6694,34.5628,34.5806,38966.0
2018-04-19 11:00:00,38.95,38.96,38.91,38.96,20039.0,34.5806,34.5895,34.5451,34.5895,20039.0
2018-04-19 11:30:00,38.96,38.96,38.87,38.89,15812.0,34.5895,34.5895,34.5096,34.5273,15812.0
2018-04-19 12:00:00,38.88,38.88,38.8,38.83,26065.0,34.5184,34.5184,34.4474,34.474,26065.0
2018-04-19 12:30:00,38.83,38.86,38.78,38.78,22624.0,34.474,34.5007,34.4296,34.4296,22624.0
2018-04-19 13:00:00,38.78,38.79,38.67,38.67,32983.0,34.4296,34.4385,34.332,34.332,32983.0
2018-04-19 13:30:00,38.67,38.77,38.67,38.75,33117.0,34.332,34.4208,34.332,34.403,33117.0
2018-04-19 14:00:00,38.76,38.76,38.71,38.74,35346.0,34.4119,34.4119,34.3675,34.3941,35346.0
2018-04-19 14:30:00,38.74,38.83,38.74,38.81,35166.0,34.3941,34.474,34.3941,34.4563,35166.0
2018-04-19 15:00:00,38.81,38.85,38.79,38.84,36711.0,34.4563,34.4918,34.4385,34.4829,36711.0
2018-04-19 15:30:00,38.83,38.91,38.83,38.87,138115.0,34.474,34.5451,34.474,34.5096,138115.0
2018-04-20 09:30:00,38.81,38.92,38.78,38.84,29456.0,34.4563,34.5539,34.4296,34.4829,29456.0
2018-04-20 10:00:00,38.85,38.85,38.74,38.79,56522.0,34.4918,34.4918,34.3941,34.4385,56522.0
2018-04-20 10:30:00,38.79,38.84,38.7,38.77,44840.0,34.4385,34.4829,34.3586,34.4208,44840.0
2018-04-20 11:00:00,38.77,38.77,38.62,38.67,28615.0,34.4208,34.4208,34.2876,34.332,28615.0
2018-04-20 11:30:00,38.67,38.78,38.67,38.78,33745.0,34.332,34.4296,34.332,34.4296,33745.0
2018-04-20 12:00:00,38.77,38.82,38.74,38.77,32452.0,34.4208,34.4652,34.3941,34.4208,32452.0
2018-04-20 12:30:00,38.76,38.79,38.73,38.77,35997.0,34.4119,34.4385,34.3853,34.4208,35997.0
2018-04-20 13:00:00,38.76,38.83,38.74,38.83,38779.0,34.4119,34.474,34.3941,34.474,38779.0
2018-04-20 13:30:00,38.83,38.87,38.81,38.84,25353.0,34.474,34.5096,34.4563,34.4829,25353.0
2018-04-20 14:00:00,38.84,38.85,38.81,38.84,39188.0,34.4829,34.4918,34.4563,34.4829,39188.0
2018-04-20 14:30:00,38.84,38.87,38.75,38.79,31252.0,34.4829,34.5096,34.403,34.4385,31252.0
2018-04-20 15:00:00,38.79,38.79,38.61,38.63,73549.0,34.4385,34.4385,34.2787,34.2965,73549.0
2018-04-20 15:30:00,38.63,38.64,38.59,38.61,143300.0,34.2965,34.3054,34.261,34.2787,143300.0
2018-04-23 09:30:00,38.77,38.77,38.56,38.75,41917.0,34.4208,34.4208,34.2343,34.403,41917.0
2018-04-23 10:00:00,38.77,38.87,38.76,38.77,46885.0,34.4208,34.5096,34.4119,34.4208,46885.0
2018-04-23 10:30:00,38.77,38.81,38.71,38.79,33473.0,34.4208,34.4563,34.3675,34.4385,33473.0
2018-04-23 11:00:00,38.78,38.87,38.78,38.86,55367.0,34.4296,34.5096,34.4296,34.5007,55367.0
2018-04-23 11:30:00,38.86,38.87,38.79,38.84,29720.0,34.5007,34.5096,34.4385,34.4829,29720.0
2018-04-23 12:00:00,38.84,38.87,38.77,38.81,56868.0,34.4829,34.5096,34.4208,34.4563,56868.0
2018-04-23 12:30:00,38.8,38.81,38.7,38.77,30834.0,34.4474,34.4563,34.3586,34.4208,30834.0
2018-04-23 13:00:00,38.76,38.78,38.71,38.73,29229.0,34.4119,34.4296,34.3675,34.3853,29229.0
2018-04-23 13:30:00,38.73,38.76,38.67,38.68,50323.0,34.3853,34.4119,34.332,34.3409,50323.0
2018-04-23 14:00:00,38.69,38.69,38.55,38.59,35501.0,34.3497,34.3497,34.2255,34.261,35501.0
2018-04-23 14:30:00,38.58,38.6,38.51,38.55,37153.0,34.2521,34.2698,34.1899,34.2255,37153.0
2018-04-23 15:00:00,38.56,38.68,38.56,38.68,43070.0,34.2343,34.3409,34.2343,34.3409,43070.0
2018-04-23 15:30:00,38.68,38.7,38.6,38.6,166473.0,34.3409,34.3586,34.2698,34.2698,166473.0
2018-04-24 09:30:00,38.76,38.93,38.64,38.79,49110.0,34.4119,34.5628,34.3054,34.4385,49110.0
2018-04-24 10:00:00,38.8,38.84,38.75,38.76,52028.0,34.4474,34.4829,34.403,34.4119,52028.0
2018-04-24 10:30:00,38.76,38.79,38.75,38.78,73716.0,34.4119,34.4385,34.403,34.4296,73716.0
2018-04-24 11:00:00,38.79,38.81,38.75,38.79,62502.0,34.4385,34.4563,34.403,34.4385,62502.0
2018-04-24 11:30:00,38.79,38.79,38.68,38.7,110800.0,34.4385,34.4385,34.3409,34.3586,110800.0
2018-04-24 12:00:00,38.7,38.74,38.48,38.55,82007.0,34.3586,34.3941,34.1633,34.2255,82007.0
2018-04-24 12:30:00,38.54,38.56,38.44,38.44,53262.0,34.2166,34.2343,34.1278,34.1278,53262.0
2018-04-24 13:00:00,38.45,38.5,38.4,38.41,50570.0,34.1367,34.1811,34.0923,34.1012,50570.0
2018-04-24 13:30:00,38.43,38.46,38.22,38.24,90111.0,34.1189,34.1455,33.9325,33.9502,90111.0
2018-04-24 14:00:00,38.25,38.25,38.13,38.14,60065.0,33.9591,33.9591,33.8526,33.8614,60065.0
2018-04-24 14:30:00,38.13,38.25,38.12,38.24,101783.0,33.8526,33.9591,33.8437,33.9502,101783.0
2018-04-24 15:00:00,38.23,38.4,38.23,38.33,87578.0,33.9413,34.0923,33.9413,34.0301,87578.0
2018-04-24 15:30:00,38.34,38.34,38.15,38.24,437178.0,34.039,34.039,33.8703,33.9502,437178.0
2018-04-25 09:30:00,38.23,38.6,38.23,38.54,183569.0,33.9413,34.2698,33.9413,34.2166,183569.0
2018-04-25 10:00:00,38.52,38.59,38.43,38.45,26973.0,34.1988,34.261,34.1189,34.1367,26973.0
2018-04-25 10:30:00,38.47,38.47,38.31,38.35,139622.0,34.1544,34.1544,34.0124,34.0479,139622.0
2018-04-25 11:00:00,38.34,38.52,38.27,38.4,130147.0,34.039,34.1988,33.9769,34.0923,130147.0
2018-04-25 11:30:00,38.39,38.39,38.29,38.29,29259.0,34.0834,34.0834,33.9946,33.9946,29259.0
2018-04-25 12:00:00,38.3,38.32,38.18,38.26,48148.0,34.0035,34.0213,33.897,33.968,48148.0
2018-04-25 12:30:00,38.26,38.51,38.18,38.51,126815.0,33.968,34.1899,33.897,34.1899,126815.0
2018-04-25 13:00:00,38.49,38.63,38.49,38.62,37640.0,34.1722,34.2965,34.1722,34.2876,37640.0
2018-04-25 13:30:00,38.63,38.72,38.61,38.71,74956.0,34.2965,34.3764,34.2787,34.3675,74956.0
2018-04-25 14:00:00,38.71,38.81,38.7,38.77,103533.0,34.3675,34.4563,34.3586,34.4208,103533.0
2018-04-25 14:30:00,38.77,38.97,38.71,38.97,94532.0,34.4208,34.5983,34.3675,34.5983,94532.0
2018-04-25 15:00:00,38.97,39.01,38.9,38.92,134976.0,34.5983,34.6338,34.5362,34.5539,134976.0
2018-04-25 15:30:00,38.91,38.94,38.74,38.86,324744.0,34.5451,34.5717,34.3941,34.5007,324744.0
2018-04-26 09:30:00,39.24,39.24,38.03,38.09,175449.0,34.838,34.838,33.7638,33.8171,175449.0
2018-04-26 10:00:00,38.14,38.14,37.51,37.54,93038.0,33.8614,33.8614,33.3021,33.3288,93038.0
2018-04-26 10:30:00,37.55,37.72,37.34,37.34,223177.0,33.3376,33.4886,33.1512,33.1512,223177.0
2018-04-26 11:00:00,37.34,37.35,37.17,37.26,193029.0,33.1512,33.1601,33.0003,33.0802,193029.0
2018-04-26 11:30:00,37.28,37.4,37.11,37.35,185152.0,33.0979,33.2045,32.947,33.1601,185152.0
2018-04-26 12:00:00,37.36,37.4,37.26,37.28,178189.0,33.1689,33.2045,33.0802,33.0979,178189.0
2018-04-26 12:30:00,37.28,37.33,37.2,37.2,137174.0,33.0979,33.1423,33.0269,33.0269,137174.0
2018-04-26 13:00:00,37.2,37.29,37.15,37.2,96040.0,33.0269,33.1068,32.9825,33.0269,96040.0
2018-04-26 13:30:00,37.19,37.25,37.15,37.17,68939.0,33.018,33.0713,32.9825,33.0003,68939.0
2018-04-26 14:00:00,37.17,37.17,37.02,37.06,117752.0,33.0003,33.0003,32.8671,32.9026,117752.0
2018-04-26 14:30:00,37.05,37.1,36.91,36.93,139904.0,32.8937,32.9381,32.7694,32.7872,139904.0
2018-04-26 15:00:00,36.94,37.22,36.93,37.21,192293.0,32.7961,33.0447,32.7872,33.0358,192293.0
2018-04-26 15:30:00,37.21,37.32,37.12,37.31,643295.0,33.0358,33.1334,32.9559,33.1246,643295.0
2018-04-27 09:30:00,37.24,37.64,37.19,37.46,129865.0,33.0624,33.4175,33.018,33.2577,129865.0
2018-04-27 10:00:00,37.52,37.54,37.3,37.33,64457.0,33.311,33.3288,33.1157,33.1423,64457.0
2018-04-27 10:30:00,37.32,37.33,37.09,37.12,62231.0,33.1334,33.1423,32.9292,32.9559,62231.0
2018-04-27 11:00:00,37.12,37.18,37.05,37.09,41667.0,32.9559,33.0091,32.8937,32.9292,41667.0
2018-04-27 11:30:00,37.09,37.1,36.96,36.99,46615.0,32.9292,32.9381,32.8138,32.8405,46615.0
2018-04-27 12:00:00,37.0,37.02,36.92,36.93,33436.0,32.8493,32.8671,32.7783,32.7872,33436.0
2018-04-27 12:30:00,36.93,36.95,36.88,36.94,70007.0,32.7872,32.8049,32.7428,32.7961,70007.0
2018-04-27 13:00:00,36.95,37.02,36.91,36.92,38551.0,32.8049,32.8671,32.7694,32.7783,38551.0
2018-04-27 13:30:00,36.92,36.96,36.84,36.88,67332.0,32.7783,32.8138,32.7073,32.7428,67332.0
2018-04-27 14:00:00,36.88,36.9,36.8,36.81,40610.0,32.7428,32.7605,32.6718,32.6806,40610.0
2018-04-27 14:30:00,36.8,36.81,36.73,36.76,66465.0,32.6718,32.6806,32.6096,32.6363,66465.0
2018-04-27 15:00:00,36.76,36.76,36.66,36.66,97697.0,32.6363,32.6363,32.5475,32.5475,97697.0
2018-04-27 15:30:00,36.67,36.94,36.64,36.92,456776.0,32.5563,32.7961,32.5297,32.7783,456776.0
2018-04-30 09:30:00,36.94,37.11,36.85,36.94,34603.0,32.7961,32.947,32.7162,32.7961,34603.0
2018-04-30 10:00:00,36.96,37.01,36.77,36.77,56278.0,32.8138,32.8582,32.6451,32.6451,56278.0
2018-04-30 10:30:00,36.77,36.81,36.74,36.75,41503.0,32.6451,32.6806,32.6185,32.6274,41503.0
2018-04-30 11:00:00,36.76,36.82,36.75,36.8,66037.0,32.6363,32.6895,32.6274,32.6718,66037.0
2018-04-30 11:30:00,36.8,36.81,36.71,36.78,60850.0,32.6718,32.6806,32.5919,32.654,60850.0
2018-04-30 12:00:00,36.78,36.81,36.73,36.75,66566.0,32.654,32.6806,32.6096,32.6274,66566.0
2018-04-30 12:30:00,36.75,36.76,36.71,36.72,45926.0,32.6274,32.6363,32.5919,32.6007,45926.0
2018-04-30 13:00:00,36.74,36.8,36.73,36.74,89633.0,32.6185,32.6718,32.6096,32.6185,89633.0
2018-04-30 13:30:00,36.73,36.75,36.72,36.75,69177.0,32.6096,32.6274,32.6007,32.6274,69177.0
2018-04-30 14:00:00,36.74,36.75,36.64,36.71,68874.0,32.6185,32.6274,32.5297,32.5919,68874.0
2018-04-30 14:30:00,36.7,36.72,36.64,36.65,76502.0,32.583,32.6007,32.5297,32.5386,76502.0
2018-04-30 15:00:00,36.64,36.65,36.52,36.54,117175.0,32.5297,32.5386,32.4232,32.4409,117175.0
2018-04-30 15:30:00,36.53,36.6,36.49,36.51,404990.0,32.4321,32.4942,32.3965,32.4143,404990.0
2018-05-01 09:30:00,36.42,36.47,36.28,36.33,47438.0,32.3344,32.3788,32.2101,32.2545,47438.0
2018-05-01 10:00:00,36.32,36.32,36.13,36.27,51327.0,32.2456,32.2456,32.0769,32.2012,51327.0
2018-05-01 10:30:00,36.27,36.28,36.11,36.12,28820.0,32.2012,32.2101,32.0592,32.068,28820.0
2018-05-01 11:00:00,36.12,36.13,36.05,36.06,44936.0,32.068,32.0769,32.0059,32.0148,44936.0
2018-05-01 11:30:00,36.05,36.19,36.04,36.13,48999.0,32.0059,32.1302,31.997,32.0769,48999.0
2018-05-01 12:00:00,36.13,36.14,35.98,36.05,88304.0,32.0769,32.0858,31.9438,32.0059,88304.0
2018-05-01 12:30:00,36.05,36.07,35.98,36.01,52777.0,32.0059,32.0237,31.9438,31.9704,52777.0
2018-05-01 13:00:00,36.02,36.03,35.92,35.94,72512.0,31.9793,31.9881,31.8905,31.9082,72512.0
2018-05-01 13:30:00,35.94,36.21,35.93,36.21,74074.0,31.9082,32.148,31.8994,32.148,74074.0
2018-05-01 14:00:00,36.21,36.25,36.2,36.25,52538.0,32.148,32.1835,32.1391,32.1835,52538.0
2018-05-01 14:30:00,36.24,36.4,36.24,36.32,91243.0,32.1746,32.3166,32.1746,32.2456,91243.0
2018-05-01 15:00:00,36.32,36.36,36.29,36.3,71684.0,32.2456,32.2811,32.219,32.2279,71684.0
2018-05-01 15:30:00,36.3,36.35,36.27,36.3,240918.0,32.2279,32.2722,32.2012,32.2279,240918.0
2018-05-02 09:30:00,36.28,36.28,36.04,36.08,50665.0,32.2101,32.2101,31.997,32.0325,50665.0
2018-05-02 10:00:00,36.07,36.28,36.01,36.21,98408.0,32.0237,32.2101,31.9704,32.148,98408.0
2018-05-02 10:30:00,36.22,36.26,36.14,36.21,47783.0,32.1568,32.1923,32.0858,32.148,47783.0
2018-05-02 11:00:00,36.22,36.24,36.1,36.11,41331.0,32.1568,32.1746,32.0503,32.0592,41331.0
2018-05-02 11:30:00,36.11,36.17,36.07,36.13,39865.0,32.0592,32.1124,32.0237,32.0769,39865.0
2018-05-02 12:00:00,36.13,36.16,36.11,36.14,29211.0,32.0769,32.1036,32.0592,32.0858,29211.0
2018-05-02 12:30:00,36.14,36.22,36.11,36.16,50062.0,32.0858,32.1568,32.0592,32.1036,50062.0
2018-05-02 13:00:00,36.16,36.22,36.15,36.19,48113.0,32.1036,32.1568,32.0947,32.1302,48113.0
2018-05-02 13:30:00,36.19,36.23,36.16,36.17,43695.0,32.1302,32.1657,32.1036,32.1124,43695.0
2018-05-02 14:00:00,36.16,36.29,36.16,36.27,56882.0,32.1036,32.219,32.1036,32.2012,56882.0
2018-05-02 14:30:00,36.27,36.33,36.12,36.15,64488.0,32.2012,32.2545,32.068,32.0947,64488.0
2018-05-02 15:00:00,36.14,36.14,35.98,36.01,67591.0,32.0858,32.0858,31.9438,31.9704,67591.0
2018-05-02 15:30:00,36.0,36.05,35.98,36.02,282843.0,31.9615,32.0059,31.9438,31.9793,282843.0
2018-05-03 09:30:00,35.88,35.95,35.67,35.89,129487.0,31.855,31.9171,31.6685,31.8638,129487.0
2018-05-03 10:00:00,35.89,35.89,35.57,35.59,74652.0,31.8638,31.8638,31.5797,31.5975,74652.0
2018-05-03 10:30:00,35.59,35.67,35.46,35.51,132321.0,31.5975,31.6685,31.4821,31.5265,132321.0
2018-05-03 11:00:00,35.52,35.67,35.51,35.66,166529.0,31.5354,31.6685,31.5265,31.6597,166529.0
2018-05-03 11:30:00,35.65,35.84,35.6,35.78,82535.0,31.6508,31.8195,31.6064,31.7662,82535.0
2018-05-03 12:00:00,35.8,35.84,35.75,35.79,95144.0,31.7839,31.8195,31.7396,31.7751,95144.0
2018-05-03 12:30:00,35.79,36.04,35.78,36.03,58670.0,31.7751,31.997,31.7662,31.9881,58670.0
2018-05-03 13:00:00,36.03,36.03,35.82,35.84,75745.0,31.9881,31.9881,31.8017,31.8195,75745.0
2018-05-03 13:30:00,35.85,35.99,35.82,35.82,129882.0,31.8283,31.9526,31.8017,31.8017,129882.0
2018-05-03 14:00:00,35.82,35.86,35.76,35.82,96321.0,31.8017,31.8372,31.7484,31.8017,96321.0
2018-05-03 14:30:00,35.83,35.91,35.74,35.78,142346.0,31.8106,31.8816,31.7307,31.7662,142346.0
2018-05-03 15:00:00,35.78,35.89,35.78,35.87,106525.0,31.7662,31.8638,31.7662,31.8461,106525.0
2018-05-03 15:30:00,35.88,35.88,35.79,35.85,227004.0,31.855,31.855,31.7751,31.8283,227004.0
2018-05-04 09:30:00,35.76,35.94,35.65,35.93,141553.0,31.7484,31.9082,31.6508,31.8994,141553.0
2018-05-04 10:00:00,35.93,36.09,35.88,36.09,71356.0,31.8994,32.0414,31.855,32.0414,71356.0
2018-05-04 10:30:00,36.08,36.2,36.06,36.19,76231.0,32.0325,32.1391,32.0148,32.1302,76231.0
2018-05-04 11:00:00,36.2,36.29,36.17,36.29,82482.0,32.1391,32.219,32.1124,32.219,82482.0
2018-05-04 11:30:00,36.29,36.53,36.28,36.49,158136.0,32.219,32.4321,32.2101,32.3965,158136.0
2018-05-04 12:00:00,36.49,36.51,36.39,36.4,61939.0,32.3965,32.4143,32.3078,32.3166,61939.0
2018-05-04 12:30:00,36.4,36.45,36.3,36.34,97635.0,32.3166,32.361,32.2279,32.2634,97635.0
2018-05-04 13:00:00,36.34,36.39,36.19,36.37,431507.0,32.2634,32.3078,32.1302,32.29,431507.0
2018-05-04 13:30:00,36.36,36.57,36.35,36.57,61263.0,32.2811,32.4676,32.2722,32.4676,61263.0
2018-05-04 14:00:00,36.58,36.73,36.57,36.73,70873.0,32.4764,32.6096,32.4676,32.6096,70873.0
2018-05-04 14:30:00,36.73,36.79,36.63,36.64,70575.0,32.6096,32.6629,32.5208,32.5297,70575.0
2018-05-04 15:00:00,36.64,36.79,36.64,36.75,111191.0,32.5297,32.6629,32.5297,32.6274,111191.0
2018-05-04 15:30:00,36.75,36.78,36.64,36.69,236329.0,32.6274,32.654,32.5297,32.5741,236329.0
2018-05-07 09:30:00,36.65,36.78,36.56,36.77,32134.0,32.5386,32.654,32.4587,32.6451,32134.0
2018-05-07 10:00:00,36.76,36.82,36.58,36.58,75895.0,32.6363,32.6895,32.4764,32.4764,75895.0
2018-05-07 10:30:00,36.59,36.6,36.37,36.4,89729.0,32.4853,32.4942,32.29,32.3166,89729.0
2018-05-07 11:00:00,36.4,36.44,36.32,36.41,58509.0,32.3166,32.3522,32.2456,32.3255,58509.0
2018-05-07 11:30:00,36.41,36.47,36.37,36.47,48281.0,32.3255,32.3788,32.29,32.3788,48281.0
2018-05-07 12:00:00,36.46,36.55,36.46,36.55,49025.0,32.3699,32.4498,32.3699,32.4498,49025.0
2018-05-07 12:30:00,36.55,36.55,36.44,36.49,22101.0,32.4498,32.4498,32.3522,32.3965,22101.0
2018-05-07 13:00:00,36.5,36.53,36.44,36.48,37261.0,32.4054,32.4321,32.3522,32.3877,37261.0
2018-05-07 13:30:00,36.47,36.52,36.46,36.52,28686.0,32.3788,32.4232,32.3699,32.4232,28686.0
2018-05-07 14:00:00,36.51,36.53,36.47,36.52,17253.0,32.4143,32.4321,32.3788,32.4232,17253.0
2018-05-07 14:30:00,36.52,36.57,36.38,36.43,47983.0,32.4232,32.4676,32.2989,32.3433,47983.0
2018-05-07 15:00:00,36.43,36.49,36.34,36.4,42345.0,32.3433,32.3965,32.2634,32.3166,42345.0
2018-05-07 15:30:00,36.4,36.46,36.37,36.42,105662.0,32.3166,32.3699,32.29,32.3344,105662.0
2018-05-08 09:30:00,36.28,36.49,36.13,36.24,23402.0,32.2101,32.3965,32.0769,32.1746,23402.0
2018-05-08 10:00:00,36.26,36.34,36.19,36.25,27998.0,32.1923,32.2634,32.1302,32.1835,27998.0
2018-05-08 10:30:00,36.24,36.4,36.23,36.34,28071.0,32.1746,32.3166,32.1657,32.2634,28071.0
2018-05-08 11:00:00,36.34,36.4,36.28,36.33,36326.0,32.2634,32.3166,32.2101,32.2545,36326.0
2018-05-08 11:30:00,36.32,36.38,36.16,36.3,93170.0,32.2456,32.2989,32.1036,32.2279,93170.0
2018-05-08 12:00:00,36.3,36.31,36.23,36.28,38686.0,32.2279,32.2367,32.1657,32.2101,38686.0
2018-05-08 12:30:00,36.28,36.32,36.26,36.29,69428.0,32.2101,32.2456,32.1923,32.219,69428.0
2018-05-08 13:00:00,36.29,36.42,36.28,36.41,81619.0,32.219,32.3344,32.2101,32.3255,81619.0
2018-05-08 13:30:00,36.42,36.43,36.31,36.34,69774.0,32.3344,32.3433,32.2367,32.2634,69774.0
2018-05-08 14:00:00,36.35,36.39,36.29,36.34,43804.0,32.2722,32.3078,32.219,32.2634,43804.0
2018-05-08 14:30:00,36.37,36.39,36.18,36.28,73853.0,32.29,32.3078,32.1213,32.2101,73853.0
2018-05-08 15:00:00,36.28,36.34,36.22,36.26,61335.0,32.2101,32.2634,32.1568,32.1923,61335.0
2018-05-08 15:30:00,36.26,36.34,36.25,36.31,193172.0,32.1923,32.2634,32.1835,32.2367,193172.0
2018-05-09 09:30:00,36.45,36.54,36.31,36.36,35934.0,32.361,32.4409,32.2367,32.2811,35934.0
2018-05-09 10:00:00,36.35,36.45,36.33,36.4,30683.0,32.2722,32.361,32.2545,32.3166,30683.0
2018-05-09 10:30:00,36.4,36.49,36.37,36.39,74664.0,32.3166,32.3965,32.29,32.3078,74664.0
2018-05-09 11:00:00,36.39,36.44,36.35,36.43,26650.0,32.3078,32.3522,32.2722,32.3433,26650.0
2018-05-09 11:30:00,36.44,36.44,36.34,36.36,23621.0,32.3522,32.3522,32.2634,32.2811,23621.0
2018-05-09 12:00:00,36.36,36.44,36.35,36.41,28654.0,32.2811,32.3522,32.2722,32.3255,28654.0
2018-05-09 12:30:00,36.42,36.46,36.37,36.41,24876.0,32.3344,32.3699,32.29,32.3255,24876.0
2018-05-09 13:00:00,36.42,36.54,36.42,36.53,28237.0,32.3344,32.4409,32.3344,32.4321,28237.0
2018-05-09 13:30:00,36.53,36.6,36.51,36.59,20383.0,32.4321,32.4942,32.4143,32.4853,20383.0
2018-05-09 14:00:00,36.59,36.6,36.53,36.57,24288.0,32.4853,32.4942,32.4321,32.4676,24288.0
2018-05-09 14:30:00,36.57,36.6,36.54,36.6,48524.0,32.4676,32.4942,32.4409,32.4942,48524.0
2018-05-09 15:00:00,36.6,36.63,36.5,36.54,57062.0,32.4942,32.5208,32.4054,32.4409,57062.0
2018-05-09 15:30:00,36.54,36.58,36.48,36.48,164512.0,32.4409,32.4764,32.3877,32.3877,164512.0
2018-05-10 09:30:00,36.52,36.65,36.48,36.57,25447.0,32.4232,32.5386,32.3877,32.4676,25447.0
2018-05-10 10:00:00,36.58,36.65,36.54,36.63,33714.0,32.4764,32.5386,32.4409,32.5208,33714.0
2018-05-10 10:30:00,36.65,36.66,36.57,36.62,17688.0,32.5386,32.5475,32.4676,32.512,17688.0
2018-05-10 11:00:00,36.63,36.75,36.63,36.73,17001.0,32.5208,32.6274,32.5208,32.6096,17001.0
2018-05-10 11:30:00,36.75,36.77,36.72,36.75,13072.0,32.6274,32.6451,32.6007,32.6274,13072.0
2018-05-10 12:00:00,36.76,36.84,36.75,36.84,22621.0,32.6363,32.7073,32.6274,32.7073,22621.0
2018-05-10 12:30:00,36.84,36.85,36.81,36.83,12313.0,32.7073,32.7162,32.6806,32.6984,12313.0
2018-05-10 13:00:00,36.84,36.9,36.81,36.81,15107.0,32.7073,32.7605,32.6806,32.6806,15107.0
2018-05-10 13:30:00,36.81,36.84,36.69,36.72,26552.0,32.6806,32.7073,32.5741,32.6007,26552.0
2018-05-10 14:00:00,36.72,36.82,36.71,36.81,21729.0,32.6007,32.6895,32.5919,32.6806,21729.0
2018-05-10 14:30:00,36.81,36.81,36.72,36.8,25550.0,32.6806,32.6806,32.6007,32.6718,25550.0
2018-05-10 15:00:00,36.8,36.96,36.78,36.91,136531.0,32.6718,32.8138,32.654,32.7694,136531.0
2018-05-10 15:30:00,36.92,36.92,36.8,36.84,109117.0,32.7783,32.7783,32.6718,32.7073,109117.0
2018-05-11 09:30:00,36.83,37.0,36.63,36.98,22483.0,32.6984,32.8493,32.5208,32.8316,22483.0
2018-05-11 10:00:00,36.98,37.07,36.93,37.05,65037.0,32.8316,32.9115,32.7872,32.8937,65037.0
2018-05-11 10:30:00,37.06,37.06,36.92,36.94,35361.0,32.9026,32.9026,32.7783,32.7961,35361.0
2018-05-11 11:00:00,36.94,36.94,36.83,36.84,50219.0,32.7961,32.7961,32.6984,32.7073,50219.0
2018-05-11 11:30:00,36.84,36.93,36.79,36.93,23568.0,32.7073,32.7872,32.6629,32.7872,23568.0
2018-05-11 12:00:00,36.91,36.93,36.88,36.9,16462.0,32.7694,32.7872,32.7428,32.7605,16462.0
2018-05-11 12:30:00,36.9,36.91,36.85,36.88,26211.0,32.7605,32.7694,32.7162,32.7428,26211.0
2018-05-11 13:00:00,36.87,36.9,36.87,36.89,13138.0,32.7339,32.7605,32.7339,32.7517,13138.0
2018-05-11 13:30:00,36.89,36.91,36.86,36.91,23380.0,32.7517,32.7694,32.725,32.7694,23380.0
2018-05-11 14:00:00,36.9,36.92,36.79,36.9,32424.0,32.7605,32.7783,32.6629,32.7605,32424.0
2018-05-11 14:30:00,36.9,36.96,36.89,36.96,29610.0,32.7605,32.8138,32.7517,32.8138,29610.0
2018-05-11 15:00:00,36.97,36.98,36.95,36.96,35417.0,32.8227,32.8316,32.8049,32.8138,35417.0
2018-05-11 15:30:00,36.96,37.0,36.95,36.99,126760.0,32.8138,32.8493,32.8049,32.8405,126760.0
2018-05-14 09:30:00,37.03,37.28,37.01,37.22,40635.0,32.876,33.0979,32.8582,33.0447,40635.0
2018-05-14 10:00:00,37.21,37.28,37.13,37.13,65189.0,33.0358,33.0979,32.9647,32.9647,65189.0
2018-05-14 10:30:00,37.13,37.21,37.13,37.16,26839.0,32.9647,33.0358,32.9647,32.9914,26839.0
2018-05-14 11:00:00,37.16,37.24,37.13,37.18,40822.0,32.9914,33.0624,32.9647,33.0091,40822.0
2018-05-14 11:30:00,37.17,37.19,37.04,37.04,49403.0,33.0003,33.018,32.8848,32.8848,49403.0
2018-05-14 12:00:00,37.04,37.13,37.04,37.11,48440.0,32.8848,32.9647,32.8848,32.947,48440.0
2018-05-14 12:30:00,37.11,37.11,37.04,37.05,25148.0,32.947,32.947,32.8848,32.8937,25148.0
2018-05-14 13:00:00,37.05,37.11,37.04,37.11,32715.0,32.8937,32.947,32.8848,32.947,32715.0
2018-05-14 13:30:00,37.1,37.11,37.05,37.09,27682.0,32.9381,32.947,32.8937,32.9292,27682.0
2018-05-14 14:00:00,37.08,37.09,37.02,37.05,29936.0,32.9204,32.9292,32.8671,32.8937,29936.0
2018-05-14 14:30:00,37.05,37.09,37.04,37.08,25959.0,32.8937,32.9292,32.8848,32.9204,25959.0
2018-05-14 15:00:00,37.08,37.13,37.04,37.09,42627.0,32.9204,32.9647,32.8848,32.9292,42627.0
2018-05-14 15:30:00,37.09,37.12,37.06,37.11,155856.0,32.9292,32.9559,32.9026,32.947,155856.0
2018-05-15 09:30:00,37.01,37.16,36.88,36.89,28706.0,32.8582,32.9914,32.7428,32.7517,28706.0
2018-05-15 10:00:00,36.88,37.02,36.86,36.88,26866.0,32.7428,32.8671,32.725,32.7428,26866.0
2018-05-15 10:30:00,36.89,36.94,36.87,36.9,30307.0,32.7517,32.7961,32.7339,32.7605,30307.0
2018-05-15 11:00:00,36.91,37.01,36.88,36.96,32312.0,32.7694,32.8582,32.7428,32.8138,32312.0
2018-05-15 11:30:00,36.96,37.12,36.95,37.07,27511.0,32.8138,32.9559,32.8049,32.9115,27511.0
2018-05-15 12:00:00,37.08,37.09,37.03,37.06,11704.0,32.9204,32.9292,32.876,32.9026,11704.0
2018-05-15 12:30:00,37.08,37.2,37.05,37.15,27080.0,32.9204,33.0269,32.8937,32.9825,27080.0
2018-05-15 13:00:00,37.15,37.17,37.11,37.11,23074.0,32.9825,33.0003,32.947,32.947,23074.0
2018-05-15 13:30:00,37.11,37.2,37.1,37.13,29346.0,32.947,33.0269,32.9381,32.9647,29346.0
2018-05-15 14:00:00,37.13,37.18,37.07,37.1,48954.0,32.9647,33.0091,32.9115,32.9381,48954.0
2018-05-15 14:30:00,37.09,37.22,37.09,37.15,116782.0,32.9292,33.0447,32.9292,32.9825,116782.0
2018-05-15 15:00:00,37.15,37.16,37.09,37.11,49099.0,32.9825,32.9914,32.9292,32.947,49099.0
2018-05-15 15:30:00,37.1,37.17,37.08,37.15,134688.0,32.9381,33.0003,32.9204,32.9825,134688.0
2018-05-16 09:30:00,37.14,37.43,37.14,37.42,36514.0,32.9736,33.2311,32.9736,33.2222,36514.0
2018-05-16 10:00:00,37.41,37.46,37.33,37.38,54991.0,33.2133,33.2577,33.1423,33.1867,54991.0
2018-05-16 10:30:00,37.37,37.41,37.36,37.4,23666.0,33.1778,33.2133,33.1689,33.2045,23666.0
2018-05-16 11:00:00,37.4,37.4,37.28,37.31,25372.0,33.2045,33.2045,33.0979,33.1246,25372.0
2018-05-16 11:30:00,37.31,37.34,37.28,37.33,39493.0,33.1246,33.1512,33.0979,33.1423,39493.0
2018-05-16 12:00:00,37.34,37.42,37.34,37.4,28028.0,33.1512,33.2222,33.1512,33.2045,28028.0
2018-05-16 12:30:00,37.41,37.45,37.41,37.41,17093.0,33.2133,33.2488,33.2133,33.2133,17093.0
2018-05-16 13:00:00,37.42,37.43,37.36,37.38,23451.0,33.2222,33.2311,33.1689,33.1867,23451.0
2018-05-16 13:30:00,37.37,37.42,37.37,37.41,20515.0,33.1778,33.2222,33.1778,33.2133,20515.0
2018-05-16 14:00:00,37.41,37.5,37.41,37.5,18986.0,33.2133,33.2932,33.2133,33.2932,18986.0
2018-05-16 14:30:00,37.5,37.57,37.47,37.57,27786.0,33.2932,33.3554,33.2666,33.3554,27786.0
2018-05-16 15:00:00,37.57,37.57,37.42,37.42,28507.0,33.3554,33.3554,33.2222,33.2222,28507.0
2018-05-16 15:30:00,37.42,37.45,37.33,37.42,97334.0,33.2222,33.2488,33.1423,33.2222,97334.0
2018-05-17 09:30:00,37.36,37.57,37.27,37.43,24367.0,33.1689,33.3554,33.089,33.2311,24367.0
2018-05-17 10:00:00,37.42,37.52,37.4,37.48,23993.0,33.2222,33.311,33.2045,33.2755,23993.0
2018-05-17 10:30:00,37.48,37.6,37.47,37.57,15300.0,33.2755,33.382,33.2666,33.3554,15300.0
2018-05-17 11:00:00,37.58,37.61,37.54,37.59,16831.0,33.3643,33.3909,33.3288,33.3731,16831.0
2018-05-17 11:30:00,37.58,37.65,37.53,37.59,20815.0,33.3643,33.4264,33.3199,33.3731,20815.0
2018-05-17 12:00:00,37.6,37.61,37.58,37.59,21195.0,33.382,33.3909,33.3643,33.3731,21195.0
2018-05-17 12:30:00,37.59,37.62,37.56,37.61,24135.0,33.3731,33.3998,33.3465,33.3909,24135.0
2018-05-17 13:00:00,37.6,37.65,37.58,37.64,24059.0,33.382,33.4264,33.3643,33.4175,24059.0
2018-05-17 13:30:00,37.64,37.66,37.52,37.52,36646.0,33.4175,33.4353,33.311,33.311,36646.0
2018-05-17 14:00:00,37.53,37.59,37.5,37.58,31240.0,33.3199,33.3731,33.2932,33.3643,31240.0
2018-05-17 14:30:00,37.59,37.64,37.56,37.64,28134.0,33.3731,33.4175,33.3465,33.4175,28134.0
2018-05-17 15:00:00,37.64,37.64,37.59,37.6,37455.0,33.4175,33.4175,33.3731,33.382,37455.0
2018-05-17 15:30:00,37.61,37.63,37.58,37.59,101202.0,33.3909,33.4087,33.3643,33.3731,101202.0
2018-05-18 09:30:00,37.65,37.69,37.49,37.62,39906.0,33.4264,33.4619,33.2844,33.3998,39906.0
2018-05-18 10:00:00,37.62,37.63,37.53,37.58,44840.0,33.3998,33.4087,33.3199,33.3643,44840.0
2018-05-18 10:30:00,37.57,37.58,37.51,37.56,20332.0,33.3554,33.3643,33.3021,33.3465,20332.0
2018-05-18 11:00:00,37.57,37.57,37.53,37.54,17719.0,33.3554,33.3554,33.3199,33.3288,17719.0
2018-05-18 11:30:00,37.54,37.6,37.52,37.58,30754.0,33.3288,33.382,33.311,33.3643,30754.0
2018-05-18 12:00:00,37.58,37.58,37.55,37.58,15732.0,33.3643,33.3643,33.3376,33.3643,15732.0
2018-05-18 12:30:00,37.57,37.58,37.54,37.57,15494.0,33.3554,33.3643,33.3288,33.3554,15494.0
2018-05-18 13:00:00,37.57,37.63,37.55,37.61,21036.0,33.3554,33.4087,33.3376,33.3909,21036.0
2018-05-18 13:30:00,37.61,37.61,37.56,37.59,19476.0,33.3909,33.3909,33.3465,33.3731,19476.0
2018-05-18 14:00:00,37.59,37.6,37.57,37.59,15454.0,33.3731,33.382,33.3554,33.3731,15454.0
2018-05-18 14:30:00,37.59,37.64,37.59,37.64,14488.0,33.3731,33.4175,33.3731,33.4175,14488.0
2018-05-18 15:00:00,37.64,37.64,37.59,37.61,29908.0,33.4175,33.4175,33.3731,33.3909,29908.0
2018-05-18 15:30:00,37.61,37.62,37.54,37.55,136668.0,33.3909,33.3998,33.3288,33.3376,136668.0
2018-05-21 09:30:00,37.75,37.8,37.69,37.7,25035.0,33.5152,33.5596,33.4619,33.4708,25035.0
2018-05-21 10:00:00,37.69,37.69,37.59,37.62,28030.0,33.4619,33.4619,33.3731,33.3998,28030.0
2018-05-21 10:30:00,37.63,37.72,37.59,37.71,43956.0,33.4087,33.4886,33.3731,33.4797,43956.0
2018-05-21 11:00:00,37.7,37.76,37.65,37.7,23801.0,33.4708,33.5241,33.4264,33.4708,23801.0
2018-05-21 11:30:00,37.7,37.79,37.65,37.79,11811.0,33.4708,33.5507,33.4264,33.5507,11811.0
2018-05-21 12:00:00,37.79,37.84,37.73,37.78,24679.0,33.5507,33.5951,33.4974,33.5418,24679.0
2018-05-21 12:30:00,37.78,37.8,37.74,37.77,23433.0,33.5418,33.5596,33.5063,33.533,23433.0
2018-05-21 13:00:00,37.78,37.83,37.74,37.78,18214.0,33.5418,33.5862,33.5063,33.5418,18214.0
2018-05-21 13:30:00,37.8,37.83,37.78,37.81,10399.0,33.5596,33.5862,33.5418,33.5685,10399.0
2018-05-21 14:00:00,37.82,37.82,37.76,37.79,13796.0,33.5773,33.5773,33.5241,33.5507,13796.0
2018-05-21 14:30:00,37.79,37.84,37.76,37.83,17943.0,33.5507,33.5951,33.5241,33.5862,17943.0
2018-05-21 15:00:00,37.83,37.88,37.81,37.85,34880.0,33.5862,33.6306,33.5685,33.604,34880.0
2018-05-21 15:30:00,37.84,37.92,37.76,37.84,238232.0,33.5951,33.6661,33.5241,33.5951,238232.0
2018-05-22 09:30:00,37.87,37.92,37.72,37.76,17829.0,33.6217,33.6661,33.4886,33.5241,17829.0
2018-05-22 10:00:00,37.76,37.78,37.66,37.67,20413.0,33.5241,33.5418,33.4353,33.4442,20413.0
2018-05-22 10:30:00,37.66,37.71,37.61,37.63,17898.0,33.4353,33.4797,33.3909,33.4087,17898.0
2018-05-22 11:00:00,37.62,37.8,37.62,37.78,25236.0,33.3998,33.5596,33.3998,33.5418,25236.0
2018-05-22 11:30:00,37.77,37.78,37.73,37.77,14573.0,33.533,33.5418,33.4974,33.533,14573.0
2018-05-22 12:00:00,37.76,37.76,37.7,37.7,10577.0,33.5241,33.5241,33.4708,33.4708,10577.0
2018-05-22 12:30:00,37.7,37.73,37.64,37.65,12733.0,33.4708,33.4974,33.4175,33.4264,12733.0
2018-05-22 13:00:00,37.63,37.66,37.61,37.64,19615.0,33.4087,33.4353,33.3909,33.4175,19615.0
2018-05-22 13:30:00,37.64,37.67,37.62,37.63,35221.0,33.4175,33.4442,33.3998,33.4087,35221.0
2018-05-22 14:00:00,37.63,37.64,37.6,37.63,21673.0,33.4087,33.4175,33.382,33.4087,21673.0
2018-05-22 14:30:00,37.63,37.63,37.53,37.53,29875.0,33.4087,33.4087,33.3199,33.3199,29875.0
2018-05-22 15:00:00,37.53,37.62,37.53,37.55,37421.0,33.3199,33.3998,33.3199,33.3376,37421.0
2018-05-22 15:30:00,37.55,37.57,37.41,37.44,99389.0,33.3376,33.3554,33.2133,33.24,99389.0
2018-05-23 09:30:00,37.36,37.36,37.22,37.29,18863.0,33.1689,33.1689,33.0447,33.1068,18863.0
2018-05-23 10:00:00,37.26,37.34,37.23,37.31,16625.0,33.0802,33.1512,33.0535,33.1246,16625.0
2018-05-23 10:30:00,37.31,37.31,37.17,37.19,19665.0,33.1246,33.1246,33.0003,33.018,19665.0
2018-05-23 11:00:00,37.19,37.24,37.17,37.23,18518.0,33.018,33.0624,33.0003,33.0535,18518.0
2018-05-23 11:30:00,37.24,37.28,37.18,37.19,37999.0,33.0624,33.0979,33.0091,33.018,37999.0
2018-05-23 12:00:00,37.18,37.21,37.16,37.17,16930.0,33.0091,33.0358,32.9914,33.0003,16930.0
2018-05-23 12:30:00,37.18,37.28,37.18,37.26,26742.0,33.0091,33.0979,33.0091,33.0802,26742.0
2018-05-23 13:00:00,37.26,37.26,37.1,37.19,24344.0,33.0802,33.0802,32.9381,33.018,24344.0
2018-05-23 13:30:00,37.19,37.24,37.19,37.22,19880.0,33.018,33.0624,33.018,33.0447,19880.0
2018-05-23 14:00:00,37.23,37.31,37.22,37.29,22880.0,33.0535,33.1246,33.0447,33.1068,22880.0
2018-05-23 14:30:00,37.28,37.28,37.18,37.23,19024.0,33.0979,33.0979,33.0091,33.0535,19024.0
2018-05-23 15:00:00,37.23,37.27,37.21,37.26,28816.0,33.0535,33.089,33.0358,33.0802,28816.0
2018-05-23 15:30:00,37.26,37.31,37.23,37.31,132556.0,33.0802,33.1246,33.0535,33.1246,132556.0
2018-05-24 09:30:00,37.35,37.38,37.18,37.19,27513.0,33.1601,33.1867,33.0091,33.018,27513.0
2018-05-24 10:00:00,37.23,37.37,37.21,37.22,39126.0,33.0535,33.1778,33.0358,33.0447,39126.0
2018-05-24 10:30:00,37.21,37.23,37.1,37.15,22156.0,33.0358,33.0535,32.9381,32.9825,22156.0
2018-05-24 11:00:00,37.15,37.27,37.13,37.27,23568.0,32.9825,33.089,32.9647,33.089,23568.0
2018-05-24 11:30:00,37.29,37.36,37.29,37.36,31066.0,33.1068,33.1689,33.1068,33.1689,31066.0
2018-05-24 12:00:00,37.37,37.46,37.36,37.43,22320.0,33.1778,33.2577,33.1689,33.2311,22320.0
2018-05-24 12:30:00,37.45,37.45,37.37,37.42,17465.0,33.2488,33.2488,33.1778,33.2222,17465.0
2018-05-24 13:00:00,37.43,37.5,37.43,37.49,17833.0,33.2311,33.2932,33.2311,33.2844,17833.0
2018-05-24 13:30:00,37.48,37.54,37.45,37.51,29711.0,33.2755,33.3288,33.2488,33.3021,29711.0
2018-05-24 14:00:00,37.52,37.54,37.47,37.53,25468.0,33.311,33.3288,33.2666,33.3199,25468.0
2018-05-24 14:30:00,37.54,37.54,37.47,37.48,19072.0,33.3288,33.3288,33.2666,33.2755,19072.0
2018-05-24 15:00:00,37.47,37.52,37.43,37.48,28701.0,33.2666,33.311,33.2311,33.2755,28701.0
2018-05-24 15:30:00,37.49,37.51,37.41,37.5,106070.0,33.2844,33.3021,33.2133,33.2932,106070.0
2018-05-25 09:30:00,37.47,37.57,37.42,37.54,18886.0,33.2666,33.3554,33.2222,33.3288,18886.0
2018-05-25 10:00:00,37.54,37.56,37.48,37.56,12781.0,33.3288,33.3465,33.2755,33.3465,12781.0
2018-05-25 10:30:00,37.58,37.6,37.51,37.53,19599.0,33.3643,33.382,33.3021,33.3199,19599.0
2018-05-25 11:00:00,37.53,37.57,37.51,37.57,18172.0,33.3199,33.3554,33.3021,33.3554,18172.0
2018-05-25 11:30:00,37.58,37.6,37.51,37.51,10203.0,33.3643,33.382,33.3021,33.3021,10203.0
2018-05-25 12:00:00,37.51,37.52,37.45,37.46,6128.0,33.3021,33.311,33.2488,33.2577,6128.0
2018-05-25 12:30:00,37.45,37.47,37.42,37.46,14803.0,33.2488,33.2666,33.2222,33.2577,14803.0
2018-05-25 13:00:00,37.46,37.49,37.45,37.45,29749.0,33.2577,33.2844,33.2488,33.2488,29749.0
2018-05-25 13:30:00,37.45,37.45,37.39,37.44,8533.0,33.2488,33.2488,33.1956,33.24,8533.0
2018-05-25 14:00:00,37.43,37.44,37.42,37.44,9018.0,33.2311,33.24,33.2222,33.24,9018.0
2018-05-25 14:30:00,37.45,37.45,37.37,37.4,14500.0,33.2488,33.2488,33.1778,33.2045,14500.0
2018-05-25 15:00:00,37.4,37.42,37.38,37.42,28688.0,33.2045,33.2222,33.1867,33.2222,28688.0
2018-05-25 15:30:00,37.42,37.45,37.4,37.43,90319.0,33.2222,33.2488,33.2045,33.2311,90319.0
2018-05-29 09:30:00,37.22,37.42,37.11,37.26,49260.0,33.0447,33.2222,32.947,33.0802,49260.0
2018-05-29 10:00:00,37.25,37.26,37.12,37.17,40372.0,33.0713,33.0802,32.9559,33.0003,40372.0
2018-05-29 10:30:00,37.16,37.16,37.01,37.05,52058.0,32.9914,32.9914,32.8582,32.8937,52058.0
2018-05-29 11:00:00,37.04,37.13,36.99,37.09,39705.0,32.8848,32.9647,32.8405,32.9292,39705.0
2018-05-29 11:30:00,37.08,37.08,36.78,36.81,35469.0,32.9204,32.9204,32.654,32.6806,35469.0
2018-05-29 12:00:00,36.81,36.82,36.65,36.75,28034.0,32.6806,32.6895,32.5386,32.6274,28034.0
2018-05-29 12:30:00,36.76,36.87,36.75,36.86,21994.0,32.6363,32.7339,32.6274,32.725,21994.0
2018-05-29 13:00:00,36.86,36.86,36.77,36.77,18260.0,32.725,32.725,32.6451,32.6451,18260.0
2018-05-29 13:30:00,36.78,36.82,36.73,36.77,20695.0,32.654,32.6895,32.6096,32.6451,20695.0
2018-05-29 14:00:00,36.78,36.79,36.69,36.77,31118.0,32.654,32.6629,32.5741,32.6451,31118.0
2018-05-29 14:30:00,36.77,36.79,36.68,36.72,42395.0,32.6451,32.6629,32.5652,32.6007,42395.0
2018-05-29 15:00:00,36.71,36.82,36.7,36.82,38848.0,32.5919,32.6895,32.583,32.6895,38848.0
2018-05-29 15:30:00,36.82,36.91,36.81,36.84,206638.0,32.6895,32.7694,32.6806,32.7073,206638.0
2018-05-30 09:30:00,37.15,37.15,37.0,37.14,61623.0,32.9825,32.9825,32.8493,32.9736,61623.0
2018-05-30 10:00:00,37.17,37.2,37.02,37.12,64006.0,33.0003,33.0269,32.8671,32.9559,64006.0
2018-05-30 10:30:00,37.12,37.21,37.07,37.19,48860.0,32.9559,33.0358,32.9115,33.018,48860.0
2018-05-30 11:00:00,37.2,37.28,37.19,37.24,46724.0,33.0269,33.0979,33.018,33.0624,46724.0
2018-05-30 11:30:00,37.24,37.45,37.24,37.45,92033.0,33.0624,33.2488,33.0624,33.2488,92033.0
2018-05-30 12:00:00,37.46,37.48,37.39,37.4,33674.0,33.2577,33.2755,33.1956,33.2045,33674.0
2018-05-30 12:30:00,37.41,37.44,37.36,37.44,29504.0,33.2133,33.24,33.1689,33.24,29504.0
2018-05-30 13:00:00,37.44,37.52,37.43,37.48,24111.0,33.24,33.311,33.2311,33.2755,24111.0
2018-05-30 13:30:00,37.48,37.52,37.46,37.46,20092.0,33.2755,33.311,33.2577,33.2577,20092.0
2018-05-30 14:00:00,37.47,37.51,37.44,37.48,185282.0,33.2666,33.3021,33.24,33.2755,185282.0
2018-05-30 14:30:00,37.47,37.5,37.41,37.45,38873.0,33.2666,33.2932,33.2133,33.2488,38873.0
2018-05-30 15:00:00,37.45,37.45,37.37,37.39,38716.0,33.2488,33.2488,33.1778,33.1956,38716.0
2018-05-30 15:30:00,37.39,37.39,37.27,37.31,179682.0,33.1956,33.1956,33.089,33.1246,179682.0
2018-05-31 09:30:00,37.26,37.31,36.99,37.0,26443.0,33.0802,33.1246,32.8405,32.8493,26443.0
2018-05-31 10:00:00,36.99,37.1,36.98,37.03,22744.0,32.8405,32.9381,32.8316,32.876,22744.0
2018-05-31 10:30:00,37.03,37.08,36.99,37.02,19481.0,32.876,32.9204,32.8405,32.8671,19481.0
2018-05-31 11:00:00,37.02,37.12,36.96,37.12,40149.0,32.8671,32.9559,32.8138,32.9559,40149.0
2018-05-31 11:30:00,37.12,37.14,36.96,36.97,69700.0,32.9559,32.9736,32.8138,32.8227,69700.0
2018-05-31 12:00:00,36.99,36.99,36.88,36.88,17011.0,32.8405,32.8405,32.7428,32.7428,17011.0
2018-05-31 12:30:00,36.89,36.94,36.84,36.9,20728.0,32.7517,32.7961,32.7073,32.7605,20728.0
2018-05-31 13:00:00,36.92,36.94,36.88,36.9,22302.0,32.7783,32.7961,32.7428,32.7605,22302.0
2018-05-31 13:30:00,36.91,36.92,36.7,36.73,21448.0,32.7694,32.7783,32.583,32.6096,21448.0
2018-05-31 14:00:00,36.73,36.79,36.7,36.75,17626.0,32.6096,32.6629,32.583,32.6274,17626.0
2018-05-31 14:30:00,36.75,36.76,36.71,36.74,21423.0,32.6274,32.6363,32.5919,32.6185,21423.0
2018-05-31 15:00:00,36.76,36.81,36.74,36.79,37361.0,32.6363,32.6806,32.6185,32.6629,37361.0
2018-05-31 15:30:00,36.79,36.81,36.67,36.69,133918.0,32.6629,32.6806,32.5563,32.5741,133918.0
2018-06-01 09:30:00,36.85,36.85,36.59,36.65,58706.0,32.7162,32.7162,32.4853,32.5386,58706.0
2018-06-01 10:00:00,36.66,36.76,36.62,36.67,72728.0,32.5475,32.6363,32.512,32.5563,72728.0
2018-06-01 10:30:00,36.68,36.78,36.65,36.69,63510.0,32.5652,32.654,32.5386,32.5741,63510.0
2018-06-01 11:00:00,36.69,36.73,36.61,36.66,44819.0,32.5741,32.6096,32.5031,32.5475,44819.0
2018-06-01 11:30:00,36.65,36.7,36.62,36.66,30931.0,32.5386,32.583,32.512,32.5475,30931.0
2018-06-01 12:00:00,36.66,36.69,36.59,36.59,33945.0,32.5475,32.5741,32.4853,32.4853,33945.0
2018-06-01 12:30:00,36.59,36.66,36.59,36.63,64546.0,32.4853,32.5475,32.4853,32.5208,64546.0
2018-06-01 13:00:00,36.63,36.67,36.62,36.65,66869.0,32.5208,32.5563,32.512,32.5386,66869.0
2018-06-01 13:30:00,36.65,36.68,36.62,36.65,45789.0,32.5386,32.5652,32.512,32.5386,45789.0
2018-06-01 14:00:00,36.65,36.65,36.59,36.63,45973.0,32.5386,32.5386,32.4853,32.5208,45973.0
2018-06-01 14:30:00,36.63,36.65,36.58,36.58,29706.0,32.5208,32.5386,32.4764,32.4764,29706.0
2018-06-01 15:00:00,36.58,36.59,36.49,36.52,49393.0,32.4764,32.4853,32.3965,32.4232,49393.0
2018-06-01 15:30:00,36.52,36.6,36.5,36.56,139724.0,32.4232,32.4942,32.4054,32.4587,139724.0
2018-06-04 09:30:00,36.74,36.89,36.7,36.87,48772.0,32.6185,32.7517,32.583,32.7339,48772.0
2018-06-04 10:00:00,36.89,37.0,36.85,36.93,47523.0,32.7517,32.8493,32.7162,32.7872,47523.0
2018-06-04 10:30:00,36.93,36.97,36.81,36.86,91123.0,32.7872,32.8227,32.6806,32.725,91123.0
2018-06-04 11:00:00,36.86,36.87,36.63,36.86,131795.0,32.725,32.7339,32.5208,32.725,131795.0
2018-06-04 11:30:00,36.86,36.86,36.75,36.76,20302.0,32.725,32.725,32.6274,32.6363,20302.0
2018-06-04 12:00:00,36.76,36.84,36.76,36.79,19298.0,32.6363,32.7073,32.6363,32.6629,19298.0
2018-06-04 12:30:00,36.79,36.81,36.73,36.75,18213.0,32.6629,32.6806,32.6096,32.6274,18213.0
2018-06-04 13:00:00,36.75,36.76,36.72,36.72,35142.0,32.6274,32.6363,32.6007,32.6007,35142.0
2018-06-04 13:30:00,36.72,36.72,36.65,36.68,15513.0,32.6007,32.6007,32.5386,32.5652,15513.0
2018-06-04 14:00:00,36.68,36.7,36.64,36.65,34706.0,32.5652,32.583,32.5297,32.5386,34706.0
2018-06-04 14:30:00,36.65,36.66,36.58,36.61,57226.0,32.5386,32.5475,32.4764,32.5031,57226.0
2018-06-04 15:00:00,36.61,36.64,36.56,36.63,65025.0,32.5031,32.5297,32.4587,32.5208,65025.0
2018-06-04 15:30:00,36.62,36.73,36.59,36.69,260506.0,32.512,32.6096,32.4853,32.5741,260506.0
2018-06-05 09:30:00,36.62,36.71,36.42,36.42,49809.0,32.512,32.5919,32.3344,32.3344,49809.0
2018-06-05 10:00:00,36.43,36.64,36.42,36.59,78152.0,32.3433,32.5297,32.3344,32.4853,78152.0
2018-06-05 10:30:00,36.6,36.61,36.47,36.49,43563.0,32.4942,32.5031,32.3788,32.3965,43563.0
2018-06-05 11:00:00,36.49,36.56,36.48,36.51,45376.0,32.3965,32.4587,32.3877,32.4143,45376.0
2018-06-05 11:30:00,36.51,36.53,36.46,36.5,45452.0,32.4143,32.4321,32.3699,32.4054,45452.0
2018-06-05 12:00:00,36.5,36.53,36.44,36.45,28664.0,32.4054,32.4321,32.3522,32.361,28664.0
2018-06-05 12:30:00,36.45,36.47,36.45,36.45,13935.0,32.361,32.3788,32.361,32.361,13935.0
2018-06-05 13:00:00,36.46,36.46,36.42,36.42,32171.0,32.3699,32.3699,32.3344,32.3344,32171.0
2018-06-05 13:30:00,36.42,36.49,36.42,36.48,33387.0,32.3344,32.3965,32.3344,32.3877,33387.0
2018-06-05 14:00:00,36.49,36.51,36.39,36.4,53374.0,32.3965,32.4143,32.3078,32.3166,53374.0
2018-06-05 14:30:00,36.39,36.41,36.34,36.4,46453.0,32.3078,32.3255,32.2634,32.3166,46453.0
2018-06-05 15:00:00,36.4,36.46,36.4,36.44,45012.0,32.3166,32.3699,32.3166,32.3522,45012.0
2018-06-05 15:30:00,36.44,36.46,36.41,36.44,144943.0,32.3522,32.3699,32.3255,32.3522,144943.0
2018-06-06 09:30:00,36.46,36.54,36.46,36.5,21106.0,32.3699,32.4409,32.3699,32.4054,21106.0
2018-06-06 10:00:00,36.5,36.57,36.49,36.56,27609.0,32.4054,32.4676,32.3965,32.4587,27609.0
2018-06-06 10:30:00,36.55,36.62,36.55,36.59,28731.0,32.4498,32.512,32.4498,32.4853,28731.0
2018-06-06 11:00:00,36.59,36.62,36.58,36.59,37636.0,32.4853,32.512,32.4764,32.4853,37636.0
2018-06-06 11:30:00,36.6,36.66,36.58,36.66,24485.0,32.4942,32.5475,32.4764,32.5475,24485.0
2018-06-06 12:00:00,36.66,36.7,36.64,36.69,22358.0,32.5475,32.583,32.5297,32.5741,22358.0
2018-06-06 12:30:00,36.69,36.7,36.67,36.69,15255.0,32.5741,32.583,32.5563,32.5741,15255.0
2018-06-06 13:00:00,36.7,36.7,36.68,36.69,33070.0,32.583,32.583,32.5652,32.5741,33070.0
2018-06-06 13:30:00,36.69,36.76,36.68,36.74,33536.0,32.5741,32.6363,32.5652,32.6185,33536.0
2018-06-06 14:00:00,36.73,36.76,36.73,36.75,36136.0,32.6096,32.6363,32.6096,32.6274,36136.0
2018-06-06 14:30:00,36.75,36.79,36.73,36.77,70687.0,32.6274,32.6629,32.6096,32.6451,70687.0
2018-06-06 15:00:00,36.77,36.8,36.76,36.77,61505.0,32.6451,32.6718,32.6363,32.6451,61505.0
2018-06-06 15:30:00,36.77,36.84,36.76,36.84,143887.0,32.6451,32.7073,32.6363,32.7073,143887.0
2018-06-07 09:30:00,36.78,37.12,36.78,37.06,31980.0,32.654,32.9559,32.654,32.9026,31980.0
2018-06-07 10:00:00,37.07,37.1,36.98,37.02,23407.0,32.9115,32.9381,32.8316,32.8671,23407.0
2018-06-07 10:30:00,37.02,37.11,36.97,37.05,35400.0,32.8671,32.947,32.8227,32.8937,35400.0
2018-06-07 11:00:00,37.05,37.07,36.97,36.99,28888.0,32.8937,32.9115,32.8227,32.8405,28888.0
2018-06-07 11:30:00,37.0,37.0,36.9,36.96,26353.0,32.8493,32.8493,32.7605,32.8138,26353.0
2018-06-07 12:00:00,36.96,37.0,36.95,36.99,23604.0,32.8138,32.8493,32.8049,32.8405,23604.0
2018-06-07 12:30:00,36.99,37.0,36.92,36.96,18377.0,32.8405,32.8493,32.7783,32.8138,18377.0
2018-06-07 13:00:00,36.96,36.98,36.89,36.89,26757.0,32.8138,32.8316,32.7517,32.7517,26757.0
2018-06-07 13:30:00,36.89,36.92,36.82,36.82,18855.0,32.7517,32.7783,32.6895,32.6895,18855.0
2018-06-07 14:00:00,36.83,36.93,36.79,36.92,39457.0,32.6984,32.7872,32.6629,32.7783,39457.0
2018-06-07 14:30:00,36.93,37.05,36.91,36.96,27306.0,32.7872,32.8937,32.7694,32.8138,27306.0
2018-06-07 15:00:00,36.96,37.01,36.92,37.0,54614.0,32.8138,32.8582,32.7783,32.8493,54614.0
2018-06-07 15:30:00,37.0,37.13,37.0,37.05,127414.0,32.8493,32.9647,32.8493,32.8937,127414.0
2018-06-08 09:30:00,36.98,37.22,36.88,37.02,40762.0,32.8316,33.0447,32.7428,32.8671,40762.0
2018-06-08 10:00:00,37.02,37.02,36.93,36.95,47052.0,32.8671,32.8671,32.7872,32.8049,47052.0
2018-06-08 10:30:00,36.96,36.99,36.87,36.91,34203.0,32.8138,32.8405,32.7339,32.7694,34203.0
2018-06-08 11:00:00,36.91,36.91,36.78,36.8,38415.0,32.7694,32.7694,32.654,32.6718,38415.0
2018-06-08 11:30:00,36.8,36.82,36.76,36.8,48901.0,32.6718,32.6895,32.6363,32.6718,48901.0
2018-06-08 12:00:00,36.8,36.84,36.79,36.82,90942.0,32.6718,32.7073,32.6629,32.6895,90942.0
2018-06-08 12:30:00,36.82,36.82,36.78,36.79,93942.0,32.6895,32.6895,32.654,32.6629,93942.0
2018-06-08 13:00:00,36.8,36.81,36.68,36.7,44400.0,32.6718,32.6806,32.5652,32.583,44400.0
2018-06-08 13:30:00,36.7,36.74,36.63,36.7,48525.0,32.583,32.6185,32.5208,32.583,48525.0
2018-06-08 14:00:00,36.71,36.75,36.69,36.7,26894.0,32.5919,32.6274,32.5741,32.583,26894.0
2018-06-08 14:30:00,36.7,36.71,36.67,36.68,27925.0,32.583,32.5919,32.5563,32.5652,27925.0
2018-06-08 15:00:00,36.68,36.68,36.61,36.66,59943.0,32.5652,32.5652,32.5031,32.5475,59943.0
2018-06-08 15:30:00,36.66,36.67,36.59,36.66,189937.0,32.5475,32.5563,32.4853,32.5475,189937.0
2018-06-11 09:30:00,36.77,36.77,36.6,36.71,36239.0,32.6451,32.6451,32.4942,32.5919,36239.0
2018-06-11 10:00:00,36.7,36.74,36.64,36.7,24771.0,32.583,32.6185,32.5297,32.583,24771.0
2018-06-11 10:30:00,36.7,36.73,36.65,36.66,27966.0,32.583,32.6096,32.5386,32.5475,27966.0
2018-06-11 11:00:00,36.66,36.69,36.63,36.63,18054.0,32.5475,32.5741,32.5208,32.5208,18054.0
2018-06-11 11:30:00,36.62,36.85,36.62,36.81,45869.0,32.512,32.7162,32.512,32.6806,45869.0
2018-06-11 12:00:00,36.82,36.82,36.74,36.78,19666.0,32.6895,32.6895,32.6185,32.654,19666.0
2018-06-11 12:30:00,36.78,36.8,36.69,36.7,66475.0,32.654,32.6718,32.5741,32.583,66475.0
2018-06-11 13:00:00,36.7,36.72,36.64,36.7,23128.0,32.583,32.6007,32.5297,32.583,23128.0
2018-06-11 13:30:00,36.7,36.7,36.68,36.7,10520.0,32.583,32.583,32.5652,32.583,10520.0
2018-06-11 14:00:00,36.7,36.71,36.67,36.68,37911.0,32.583,32.5919,32.5563,32.5652,37911.0
2018-06-11 14:30:00,36.68,36.69,36.62,36.65,22425.0,32.5652,32.5741,32.512,32.5386,22425.0
2018-06-11 15:00:00,36.65,36.7,36.65,36.69,54007.0,32.5386,32.583,32.5386,32.5741,54007.0
2018-06-11 15:30:00,36.7,36.71,36.58,36.62,307287.0,32.583,32.5919,32.4764,32.512,307287.0
2018-06-12 09:30:00,36.7,36.76,36.57,36.66,25918.0,32.583,32.6363,32.4676,32.5475,25918.0
2018-06-12 10:00:00,36.67,36.7,36.51,36.55,51745.0,32.5563,32.583,32.4143,32.4498,51745.0
2018-06-12 10:30:00,36.56,36.65,36.53,36.62,46350.0,32.4587,32.5386,32.4321,32.512,46350.0
2018-06-12 11:00:00,36.63,36.64,36.57,36.62,26850.0,32.5208,32.5297,32.4676,32.512,26850.0
2018-06-12 11:30:00,36.63,36.65,36.59,36.64,65013.0,32.5208,32.5386,32.4853,32.5297,65013.0
2018-06-12 12:00:00,36.64,36.75,36.63,36.72,38168.0,32.5297,32.6274,32.5208,32.6007,38168.0
2018-06-12 12:30:00,36.72,36.73,36.67,36.7,30981.0,32.6007,32.6096,32.5563,32.583,30981.0
2018-06-12 13:00:00,36.69,36.7,36.56,36.57,40223.0,32.5741,32.583,32.4587,32.4676,40223.0
2018-06-12 13:30:00,36.58,36.6,36.56,36.59,24614.0,32.4764,32.4942,32.4587,32.4853,24614.0
2018-06-12 14:00:00,36.58,36.61,36.56,36.57,46217.0,32.4764,32.5031,32.4587,32.4676,46217.0
2018-06-12 14:30:00,36.57,36.58,36.49,36.49,45217.0,32.4676,32.4764,32.3965,32.3965,45217.0
2018-06-12 15:00:00,36.5,36.51,36.39,36.45,103634.0,32.4054,32.4143,32.3078,32.361,103634.0
2018-06-12 15:30:00,36.45,36.51,36.43,36.5,147511.0,32.361,32.4143,32.3433,32.4054,147511.0
2018-06-13 09:30:00,36.34,36.49,36.25,36.36,58858.0,32.2634,32.3965,32.1835,32.2811,58858.0
2018-06-13 10:00:00,36.36,36.37,36.11,36.11,65345.0,32.2811,32.29,32.0592,32.0592,65345.0
2018-06-13 10:30:00,36.12,36.15,36.09,36.11,41043.0,32.068,32.0947,32.0414,32.0592,41043.0
2018-06-13 11:00:00,36.11,36.13,36.09,36.09,51507.0,32.0592,32.0769,32.0414,32.0414,51507.0
2018-06-13 11:30:00,36.09,36.15,35.97,36.03,78089.0,32.0414,32.0947,31.9349,31.9881,78089.0
2018-06-13 12:00:00,36.03,36.04,35.95,35.95,48856.0,31.9881,31.997,31.9171,31.9171,48856.0
2018-06-13 12:30:00,35.96,35.99,35.93,35.94,70816.0,31.926,31.9526,31.8994,31.9082,70816.0
2018-06-13 13:00:00,35.94,35.96,35.82,35.85,160834.0,31.9082,31.926,31.8017,31.8283,160834.0
2018-06-13 13:30:00,35.86,35.89,35.84,35.85,52590.0,31.8372,31.8638,31.8195,31.8283,52590.0
2018-06-13 14:00:00,35.84,35.87,35.71,35.71,53742.0,31.8195,31.8461,31.704,31.704,53742.0
2018-06-13 14:30:00,35.71,35.75,35.65,35.66,63657.0,31.704,31.7396,31.6508,31.6597,63657.0
2018-06-13 15:00:00,35.66,35.66,35.33,35.34,192253.0,31.6597,31.6597,31.3667,31.3755,192253.0
2018-06-13 15:30:00,35.34,35.38,35.26,35.31,409406.0,31.3755,31.4111,31.3045,31.3489,409406.0
2018-06-14 09:30:00,35.27,35.43,35.19,35.32,121239.0,31.4642,31.6069,31.3928,31.5088,121239.0
2018-06-14 10:00:00,35.33,35.43,35.32,35.34,40958.0,31.5177,31.6069,31.5088,31.5266,40958.0
2018-06-14 10:30:00,35.35,35.45,35.32,35.36,38246.0,31.5355,31.6247,31.5088,31.5444,38246.0
2018-06-14 11:00:00,35.36,35.41,35.33,35.4,39092.0,31.5444,31.5891,31.5177,31.5801,39092.0
2018-06-14 11:30:00,35.4,35.47,35.33,35.45,52028.0,31.5801,31.6426,31.5177,31.6247,52028.0
2018-06-14 12:00:00,35.45,35.52,35.45,35.48,45377.0,31.6247,31.6872,31.6247,31.6515,45377.0
2018-06-14 12:30:00,35.48,35.48,35.35,35.38,35133.0,31.6515,31.6515,31.5355,31.5623,35133.0
2018-06-14 13:00:00,35.38,35.41,35.31,35.36,56444.0,31.5623,31.5891,31.4998,31.5444,56444.0
2018-06-14 13:30:00,35.36,35.38,35.28,35.29,45000.0,31.5444,31.5623,31.4731,31.482,45000.0
2018-06-14 14:00:00,35.29,35.29,35.25,35.27,63506.0,31.482,31.482,31.4463,31.4642,63506.0
2018-06-14 14:30:00,35.27,35.27,35.22,35.22,50464.0,31.4642,31.4642,31.4196,31.4196,50464.0
2018-06-14 15:00:00,35.22,35.37,35.2,35.35,105758.0,31.4196,31.5534,31.4017,31.5355,105758.0
2018-06-14 15:30:00,35.36,35.36,35.19,35.31,494094.0,31.5444,31.5444,31.3928,31.4998,494094.0
2018-06-15 09:30:00,35.27,35.77,35.27,35.75,365835.0,31.4642,31.9102,31.4642,31.8924,365835.0
2018-06-15 10:00:00,35.76,35.96,35.71,35.88,73502.0,31.9013,32.0797,31.8567,32.0083,73502.0
2018-06-15 10:30:00,35.87,35.87,35.73,35.82,50699.0,31.9994,31.9994,31.8745,31.9548,50699.0
2018-06-15 11:00:00,35.83,35.93,35.8,35.89,39879.0,31.9637,32.0529,31.937,32.0173,39879.0
2018-06-15 11:30:00,35.88,35.96,35.85,35.96,81372.0,32.0083,32.0797,31.9816,32.0797,81372.0
2018-06-15 12:00:00,35.96,36.0,35.92,35.97,49953.0,32.0797,32.1154,32.044,32.0886,49953.0
2018-06-15 12:30:00,35.97,35.98,35.91,35.98,34318.0,32.0886,32.0975,32.0351,32.0975,34318.0
2018-06-15 13:00:00,35.97,36.04,35.97,36.02,31754.0,32.0886,32.1511,32.0886,32.1332,31754.0
2018-06-15 13:30:00,36.02,36.02,35.97,36.0,46017.0,32.1332,32.1332,32.0886,32.1154,46017.0
2018-06-15 14:00:00,36.0,36.06,35.97,36.06,66385.0,32.1154,32.1689,32.0886,32.1689,66385.0
2018-06-15 14:30:00,36.06,36.07,35.98,36.01,47249.0,32.1689,32.1778,32.0975,32.1243,47249.0
2018-06-15 15:00:00,36.01,36.03,35.99,36.03,64842.0,32.1243,32.1422,32.1065,32.1422,64842.0
2018-06-15 15:30:00,36.03,36.03,35.92,35.95,299605.0,32.1422,32.1422,32.044,32.0708,299605.0
2018-06-18 09:30:00,35.81,36.14,35.81,36.11,105271.0,31.9459,32.2403,31.9459,32.2135,105271.0
2018-06-18 10:00:00,36.1,36.21,36.09,36.16,49915.0,32.2046,32.3027,32.1957,32.2581,49915.0
2018-06-18 10:30:00,36.17,36.32,36.17,36.3,44978.0,32.267,32.4009,32.267,32.383,44978.0
2018-06-18 11:00:00,36.3,36.36,36.29,36.36,32211.0,32.383,32.4365,32.3741,32.4365,32211.0
2018-06-18 11:30:00,36.36,36.36,36.25,36.3,78857.0,32.4365,32.4365,32.3384,32.383,78857.0
2018-06-18 12:00:00,36.3,36.34,36.28,36.29,62698.0,32.383,32.4187,32.3652,32.3741,62698.0
2018-06-18 12:30:00,36.29,36.35,36.29,36.33,48811.0,32.3741,32.4276,32.3741,32.4098,48811.0
2018-06-18 13:00:00,36.33,36.36,36.29,36.34,25693.0,32.4098,32.4365,32.3741,32.4187,25693.0
2018-06-18 13:30:00,36.33,36.34,36.28,36.32,42524.0,32.4098,32.4187,32.3652,32.4009,42524.0
2018-06-18 14:00:00,36.31,36.37,36.27,36.37,43418.0,32.3919,32.4455,32.3563,32.4455,43418.0
2018-06-18 14:30:00,36.37,36.42,36.35,36.4,53418.0,32.4455,32.4901,32.4276,32.4722,53418.0
2018-06-18 15:00:00,36.38,36.49,36.37,36.47,49134.0,32.4544,32.5525,32.4455,32.5347,49134.0
2018-06-18 15:30:00,36.47,36.49,36.45,36.48,152925.0,32.5347,32.5525,32.5168,32.5436,152925.0
2018-06-19 09:30:00,36.21,36.39,36.13,36.15,60450.0,32.3027,32.4633,32.2314,32.2492,60450.0
2018-06-19 10:00:00,36.16,36.16,35.89,35.9,85416.0,32.2581,32.2581,32.0173,32.0262,85416.0
2018-06-19 10:30:00,35.89,36.02,35.81,36.02,64937.0,32.0173,32.1332,31.9459,32.1332,64937.0
2018-06-19 11:00:00,36.01,36.11,35.93,36.04,50576.0,32.1243,32.2135,32.0529,32.1511,50576.0
2018-06-19 11:30:00,36.04,36.16,36.0,36.12,50163.0,32.1511,32.2581,32.1154,32.2224,50163.0
2018-06-19 12:00:00,36.12,36.19,36.08,36.16,35674.0,32.2224,32.2849,32.1868,32.2581,35674.0
2018-06-19 12:30:00,36.17,36.21,36.1,36.21,45264.0,32.267,32.3027,32.2046,32.3027,45264.0
2018-06-19 13:00:00,36.22,36.26,36.16,36.21,43062.0,32.3116,32.3473,32.2581,32.3027,43062.0
2018-06-19 13:30:00,36.21,36.25,36.17,36.19,43473.0,32.3027,32.3384,32.267,32.2849,43473.0
2018-06-19 14:00:00,36.19,36.22,36.17,36.22,43714.0,32.2849,32.3116,32.267,32.3116,43714.0
2018-06-19 14:30:00,36.22,36.42,36.18,36.37,156591.0,32.3116,32.4901,32.276,32.4455,156591.0
2018-06-19 15:00:00,36.34,36.44,36.34,36.42,82080.0,32.4187,32.5079,32.4187,32.4901,82080.0
2018-06-19 15:30:00,36.43,36.49,36.34,36.4,253519.0,32.499,32.5525,32.4187,32.4722,253519.0
2018-06-20 09:30:00,36.56,36.71,36.38,36.67,59878.0,32.615,32.7488,32.4544,32.7131,59878.0
2018-06-20 10:00:00,36.67,36.71,36.65,36.68,47393.0,32.7131,32.7488,32.6953,32.722,47393.0
2018-06-20 10:30:00,36.68,36.73,36.64,36.72,28425.0,32.722,32.7666,32.6863,32.7577,28425.0
2018-06-20 11:00:00,36.71,36.77,36.66,36.72,50293.0,32.7488,32.8023,32.7042,32.7577,50293.0
2018-06-20 11:30:00,36.72,36.77,36.7,36.72,59212.0,32.7577,32.8023,32.7399,32.7577,59212.0
2018-06-20 12:00:00,36.71,36.76,36.71,36.73,17857.0,32.7488,32.7934,32.7488,32.7666,17857.0
2018-06-20 12:30:00,36.75,36.8,36.73,36.73,32058.0,32.7845,32.8291,32.7666,32.7666,32058.0
2018-06-20 13:00:00,36.74,36.74,36.63,36.65,21920.0,32.7755,32.7755,32.6774,32.6953,21920.0
2018-06-20 13:30:00,36.65,36.66,36.54,36.55,33041.0,32.6953,32.7042,32.5971,32.606,33041.0
2018-06-20 14:00:00,36.56,36.67,36.56,36.63,46293.0,32.615,32.7131,32.615,32.6774,46293.0
2018-06-20 14:30:00,36.64,36.65,36.61,36.61,32482.0,32.6863,32.6953,32.6596,32.6596,32482.0
2018-06-20 15:00:00,36.62,36.62,36.56,36.59,30492.0,32.6685,32.6685,32.615,32.6417,30492.0
2018-06-20 15:30:00,36.59,36.59,36.53,36.57,125361.0,32.6417,32.6417,32.5882,32.6239,125361.0
2018-06-21 09:30:00,36.48,36.61,36.45,36.47,24716.0,32.5436,32.6596,32.5168,32.5347,24716.0
2018-06-21 10:00:00,36.44,36.49,36.25,36.31,40336.0,32.5079,32.5525,32.3384,32.3919,40336.0
2018-06-21 10:30:00,36.32,36.39,36.13,36.16,52323.0,32.4009,32.4633,32.2314,32.2581,52323.0
2018-06-21 11:00:00,36.16,36.26,36.14,36.24,48170.0,32.2581,32.3473,32.2403,32.3295,48170.0
2018-06-21 11:30:00,36.25,36.45,36.25,36.44,49947.0,32.3384,32.5168,32.3384,32.5079,49947.0
2018-06-21 12:00:00,36.43,36.43,36.34,36.39,23690.0,32.499,32.499,32.4187,32.4633,23690.0
2018-06-21 12:30:00,36.4,36.42,36.35,36.37,18746.0,32.4722,32.4901,32.4276,32.4455,18746.0
2018-06-21 13:00:00,36.37,36.38,36.33,36.34,19768.0,32.4455,32.4544,32.4098,32.4187,19768.0
2018-06-21 13:30:00,36.35,36.39,36.31,36.38,17185.0,32.4276,32.4633,32.3919,32.4544,17185.0
2018-06-21 14:00:00,36.37,36.41,36.35,36.41,16049.0,32.4455,32.4811,32.4276,32.4811,16049.0
2018-06-21 14:30:00,36.42,36.43,36.37,36.39,25309.0,32.4901,32.499,32.4455,32.4633,25309.0
2018-06-21 15:00:00,36.38,36.39,36.26,36.28,33281.0,32.4544,32.4633,32.3473,32.3652,33281.0
2018-06-21 15:30:00,36.28,36.28,36.17,36.27,94650.0,32.3652,32.3652,32.267,32.3563,94650.0
2018-06-22 09:30:00,36.37,36.54,36.31,36.41,39043.0,32.4455,32.5971,32.3919,32.4811,39043.0
2018-06-22 10:00:00,36.4,36.56,36.4,36.47,25102.0,32.4722,32.615,32.4722,32.5347,25102.0
2018-06-22 10:30:00,36.48,36.5,36.27,36.37,35290.0,32.5436,32.5614,32.3563,32.4455,35290.0
2018-06-22 11:00:00,36.38,36.47,36.38,36.47,26207.0,32.4544,32.5347,32.4544,32.5347,26207.0
2018-06-22 11:30:00,36.48,36.48,36.35,36.35,29108.0,32.5436,32.5436,32.4276,32.4276,29108.0
2018-06-22 12:00:00,36.36,36.42,36.35,36.37,22354.0,32.4365,32.4901,32.4276,32.4455,22354.0
2018-06-22 12:30:00,36.37,36.37,36.31,36.34,20499.0,32.4455,32.4455,32.3919,32.4187,20499.0
2018-06-22 13:00:00,36.35,36.37,36.27,36.29,36149.0,32.4276,32.4455,32.3563,32.3741,36149.0
2018-06-22 13:30:00,36.29,36.29,36.25,36.28,28478.0,32.3741,32.3741,32.3384,32.3652,28478.0
2018-06-22 14:00:00,36.28,36.33,36.28,36.32,44836.0,32.3652,32.4098,32.3652,32.4009,44836.0
2018-06-22 14:30:00,36.32,36.33,36.3,36.31,19857.0,32.4009,32.4098,32.383,32.3919,19857.0
2018-06-22 15:00:00,36.3,36.3,36.19,36.25,49665.0,32.383,32.383,32.2849,32.3384,49665.0
2018-06-22 15:30:00,36.25,36.34,36.19,36.2,201746.0,32.3384,32.4187,32.2849,32.2938,201746.0
2018-06-25 09:30:00,36.18,36.18,35.81,35.87,37923.0,32.276,32.276,31.9459,31.9994,37923.0
2018-06-25 10:00:00,35.81,35.86,35.57,35.78,60825.0,31.9459,31.9905,31.7318,31.9191,60825.0
2018-06-25 10:30:00,35.77,35.79,35.67,35.67,50998.0,31.9102,31.928,31.821,31.821,50998.0
2018-06-25 11:00:00,35.67,35.7,35.6,35.6,39697.0,31.821,31.8478,31.7586,31.7586,39697.0
2018-06-25 11:30:00,35.61,35.67,35.57,35.63,28208.0,31.7675,31.821,31.7318,31.7853,28208.0
2018-06-25 12:00:00,35.63,35.68,35.54,35.66,37333.0,31.7853,31.8299,31.705,31.8121,37333.0
2018-06-25 12:30:00,35.67,35.81,35.67,35.8,21850.0,31.821,31.9459,31.821,31.937,21850.0
2018-06-25 13:00:00,35.8,35.82,35.71,35.78,45874.0,31.937,31.9548,31.8567,31.9191,45874.0
2018-06-25 13:30:00,35.78,35.86,35.76,35.82,33029.0,31.9191,31.9905,31.9013,31.9548,33029.0
2018-06-25 14:00:00,35.82,35.84,35.71,35.72,24411.0,31.9548,31.9727,31.8567,31.8656,24411.0
2018-06-25 14:30:00,35.72,35.72,35.52,35.57,39871.0,31.8656,31.8656,31.6872,31.7318,39871.0
2018-06-25 15:00:00,35.57,35.6,35.52,35.57,41925.0,31.7318,31.7586,31.6872,31.7318,41925.0
2018-06-25 15:30:00,35.57,35.69,35.55,35.63,157961.0,31.7318,31.8388,31.7139,31.7853,157961.0
2018-06-26 09:30:00,35.65,35.69,35.41,35.51,48517.0,31.8032,31.8388,31.5891,31.6783,48517.0
2018-06-26 10:00:00,35.53,35.62,35.5,35.55,42369.0,31.6961,31.7764,31.6693,31.7139,42369.0
2018-06-26 10:30:00,35.54,35.61,35.5,35.6,36459.0,31.705,31.7675,31.6693,31.7586,36459.0
2018-06-26 11:00:00,35.6,35.78,35.6,35.68,128105.0,31.7586,31.9191,31.7586,31.8299,128105.0
2018-06-26 11:30:00,35.68,35.84,35.68,35.78,48977.0,31.8299,31.9727,31.8299,31.9191,48977.0
2018-06-26 12:00:00,35.78,35.84,35.78,35.81,31284.0,31.9191,31.9727,31.9191,31.9459,31284.0
2018-06-26 12:30:00,35.81,35.84,35.77,35.8,45211.0,31.9459,31.9727,31.9102,31.937,45211.0
2018-06-26 13:00:00,35.8,35.82,35.75,35.76,30757.0,31.937,31.9548,31.8924,31.9013,30757.0
2018-06-26 13:30:00,35.75,35.87,35.75,35.82,29030.0,31.8924,31.9994,31.8924,31.9548,29030.0
2018-06-26 14:00:00,35.82,35.87,35.81,35.86,18050.0,31.9548,31.9994,31.9459,31.9905,18050.0
2018-06-26 14:30:00,35.85,35.93,35.85,35.9,32521.0,31.9816,32.0529,31.9816,32.0262,32521.0
2018-06-26 15:00:00,35.9,35.93,35.87,35.91,33928.0,32.0262,32.0529,31.9994,32.0351,33928.0
2018-06-26 15:30:00,35.91,35.94,35.76,35.8,178325.0,32.0351,32.0619,31.9013,31.937,178325.0
2018-06-27 09:30:00,35.84,36.04,35.83,36.04,52174.0,31.9727,32.1511,31.9637,32.1511,52174.0
2018-06-27 10:00:00,36.03,36.18,35.97,36.16,55929.0,32.1422,32.276,32.0886,32.2581,55929.0
2018-06-27 10:30:00,36.15,36.21,36.11,36.13,45622.0,32.2492,32.3027,32.2135,32.2314,45622.0
2018-06-27 11:00:00,36.13,36.13,35.99,36.0,52414.0,32.2314,32.2314,32.1065,32.1154,52414.0
2018-06-27 11:30:00,35.99,36.11,35.98,36.01,53763.0,32.1065,32.2135,32.0975,32.1243,53763.0
2018-06-27 12:00:00,36.02,36.04,35.99,36.0,43716.0,32.1332,32.1511,32.1065,32.1154,43716.0
2018-06-27 12:30:00,35.99,36.0,35.91,35.95,40349.0,32.1065,32.1154,32.0351,32.0708,40349.0
2018-06-27 13:00:00,35.95,35.97,35.81,35.84,80679.0,32.0708,32.0886,31.9459,31.9727,80679.0
2018-06-27 13:30:00,35.83,35.9,35.81,35.86,44105.0,31.9637,32.0262,31.9459,31.9905,44105.0
2018-06-27 14:00:00,35.85,35.87,35.77,35.81,65137.0,31.9816,31.9994,31.9102,31.9459,65137.0
2018-06-27 14:30:00,35.81,35.88,35.76,35.76,44382.0,31.9459,32.0083,31.9013,31.9013,44382.0
2018-06-27 15:00:00,35.77,35.85,35.72,35.85,128499.0,31.9102,31.9816,31.8656,31.9816,128499.0
2018-06-27 15:30:00,35.86,35.86,35.76,35.77,274390.0,31.9905,31.9905,31.9013,31.9102,274390.0
2018-06-28 09:30:00,35.73,35.77,35.52,35.74,40209.0,31.8745,31.9102,31.6872,31.8834,40209.0
2018-06-28 10:00:00,35.74,35.74,35.5,35.52,57451.0,31.8834,31.8834,31.6693,31.6872,57451.0
2018-06-28 10:30:00,35.52,35.59,35.44,35.58,59678.0,31.6872,31.7496,31.6158,31.7407,59678.0
2018-06-28 11:00:00,35.58,35.6,35.45,35.56,42994.0,31.7407,31.7586,31.6247,31.7229,42994.0
2018-06-28 11:30:00,35.56,35.58,35.45,35.5,38902.0,31.7229,31.7407,31.6247,31.6693,38902.0
2018-06-28 12:00:00,35.51,35.56,35.46,35.47,33598.0,31.6783,31.7229,31.6337,31.6426,33598.0
2018-06-28 12:30:00,35.47,35.5,35.44,35.5,31511.0,31.6426,31.6693,31.6158,31.6693,31511.0
2018-06-28 13:00:00,35.5,35.52,35.43,35.48,39286.0,31.6693,31.6872,31.6069,31.6515,39286.0
2018-06-28 13:30:00,35.49,35.58,35.44,35.55,37781.0,31.6604,31.7407,31.6158,31.7139,37781.0
2018-06-28 14:00:00,35.55,35.68,35.55,35.67,43633.0,31.7139,31.8299,31.7139,31.821,43633.0
2018-06-28 14:30:00,35.67,35.76,35.59,35.76,52738.0,31.821,31.9013,31.7496,31.9013,52738.0
2018-06-28 15:00:00,35.76,35.83,35.71,35.76,67703.0,31.9013,31.9637,31.8567,31.9013,67703.0
2018-06-28 15:30:00,35.76,35.8,35.74,35.79,159577.0,31.9013,31.937,31.8834,31.928,159577.0
2018-06-29 09:30:00,35.86,36.13,35.83,36.07,44694.0,31.9905,32.2314,31.9637,32.1778,44694.0
2018-06-29 10:00:00,36.08,36.15,36.01,36.05,47566.0,32.1868,32.2492,32.1243,32.16,47566.0
2018-06-29 10:30:00,36.04,36.19,36.01,36.13,37404.0,32.1511,32.2849,32.1243,32.2314,37404.0
2018-06-29 11:00:00,36.14,36.21,36.11,36.13,32490.0,32.2403,32.3027,32.2135,32.2314,32490.0
2018-06-29 11:30:00,36.12,36.14,36.06,36.1,28425.0,32.2224,32.2403,32.1689,32.2046,28425.0
2018-06-29 12:00:00,36.09,36.13,36.09,36.1,16659.0,32.1957,32.2314,32.1957,32.2046,16659.0
2018-06-29 12:30:00,36.11,36.12,35.96,35.98,16280.0,32.2135,32.2224,32.0797,32.0975,16280.0
2018-06-29 13:00:00,35.98,36.05,35.97,36.0,23951.0,32.0975,32.16,32.0886,32.1154,23951.0
2018-06-29 13:30:00,35.99,35.99,35.91,35.93,24340.0,32.1065,32.1065,32.0351,32.0529,24340.0
2018-06-29 14:00:00,35.92,36.0,35.92,35.98,21543.0,32.044,32.1154,32.044,32.0975,21543.0
2018-06-29 14:30:00,35.97,35.97,35.91,35.97,40435.0,32.0886,32.0886,32.0351,32.0886,40435.0
2018-06-29 15:00:00,35.97,36.03,35.9,35.91,80598.0,32.0886,32.1422,32.0262,32.0351,80598.0
2018-06-29 15:30:00,35.91,35.93,35.78,35.8,161611.0,32.0351,32.0529,31.9191,31.937,161611.0
2018-07-02 09:30:00,35.6,35.9,35.6,35.68,91131.0,31.7586,32.0262,31.7586,31.8299,91131.0
2018-07-02 10:00:00,35.71,35.87,35.71,35.82,42979.0,31.8567,31.9994,31.8567,31.9548,42979.0
2018-07-02 10:30:00,35.82,35.94,35.77,35.92,31128.0,31.9548,32.0619,31.9102,32.044,31128.0
2018-07-02 11:00:00,35.93,36.01,35.91,35.97,55136.0,32.0529,32.1243,32.0351,32.0886,55136.0
2018-07-02 11:30:00,35.96,35.97,35.8,35.91,24502.0,32.0797,32.0886,31.937,32.0351,24502.0
2018-07-02 12:00:00,35.91,35.92,35.8,35.9,40559.0,32.0351,32.044,31.937,32.0262,40559.0
2018-07-02 12:30:00,35.9,36.0,35.89,35.89,23299.0,32.0262,32.1154,32.0173,32.0173,23299.0
2018-07-02 13:00:00,35.89,35.9,35.8,35.81,22248.0,32.0173,32.0262,31.937,31.9459,22248.0
2018-07-02 13:30:00,35.81,36.07,35.81,36.05,38180.0,31.9459,32.1778,31.9459,32.16,38180.0
2018-07-02 14:00:00,36.05,36.08,35.98,36.04,45861.0,32.16,32.1868,32.0975,32.1511,45861.0
2018-07-02 14:30:00,36.04,36.08,35.99,36.02,31894.0,32.1511,32.1868,32.1065,32.1332,31894.0
2018-07-02 15:00:00,36.02,36.06,35.95,36.05,62381.0,32.1332,32.1689,32.0708,32.16,62381.0
2018-07-02 15:30:00,36.05,36.11,36.02,36.08,133373.0,32.16,32.2135,32.1332,32.1868,133373.0
2018-07-03 09:30:00,36.18,36.58,36.15,36.48,81093.0,32.276,32.6328,32.2492,32.5436,81093.0
2018-07-03 10:00:00,36.48,36.55,36.39,36.54,49377.0,32.5436,32.606,32.4633,32.5971,49377.0
2018-07-03 10:30:00,36.53,36.54,36.44,36.48,52499.0,32.5882,32.5971,32.5079,32.5436,52499.0
2018-07-03 11:00:00,36.48,36.59,36.43,36.59,55057.0,32.5436,32.6417,32.499,32.6417,55057.0
2018-07-03 11:30:00,36.59,36.62,36.5,36.5,42916.0,32.6417,32.6685,32.5614,32.5614,42916.0
2018-07-03 12:00:00,36.51,36.53,36.43,36.43,44656.0,32.5704,32.5882,32.499,32.499,44656.0
2018-07-03 12:30:00,36.43,36.44,36.29,36.33,73323.0,32.499,32.5079,32.3741,32.4098,73323.0
2018-07-05 09:30:00,36.42,36.52,36.11,36.12,50860.0,32.4901,32.5793,32.2135,32.2224,50860.0
2018-07-05 10:00:00,36.13,36.19,36.03,36.12,50487.0,32.2314,32.2849,32.1422,32.2224,50487.0
2018-07-05 10:30:00,36.14,36.22,36.06,36.08,36800.0,32.2403,32.3116,32.1689,32.1868,36800.0
2018-07-05 11:00:00,36.07,36.2,36.02,36.19,68388.0,32.1778,32.2938,32.1332,32.2849,68388.0
2018-07-05 11:30:00,36.19,36.26,36.18,36.22,36767.0,32.2849,32.3473,32.276,32.3116,36767.0
2018-07-05 12:00:00,36.22,36.29,36.21,36.27,35327.0,32.3116,32.3741,32.3027,32.3563,35327.0
2018-07-05 12:30:00,36.27,36.3,36.25,36.29,24590.0,32.3563,32.383,32.3384,32.3741,24590.0
2018-07-05 13:00:00,36.3,36.34,36.26,36.32,43965.0,32.383,32.4187,32.3473,32.4009,43965.0
2018-07-05 13:30:00,36.32,36.32,36.27,36.3,33056.0,32.4009,32.4009,32.3563,32.383,33056.0
2018-07-05 14:00:00,36.3,36.37,36.25,36.35,35843.0,32.383,32.4455,32.3384,32.4276,35843.0
2018-07-05 14:30:00,36.34,36.38,36.28,36.33,37033.0,32.4187,32.4544,32.3652,32.4098,37033.0
2018-07-05 15:00:00,36.33,36.34,36.26,36.27,58616.0,32.4098,32.4187,32.3473,32.3563,58616.0
2018-07-05 15:30:00,36.27,36.3,36.25,36.27,221766.0,32.3563,32.383,32.3384,32.3563,221766.0
2018-07-06 09:30:00,36.35,36.42,36.24,36.42,45346.0,32.4276,32.4901,32.3295,32.4901,45346.0
2018-07-06 10:00:00,36.42,36.51,36.36,36.5,38975.0,32.4901,32.5704,32.4365,32.5614,38975.0
2018-07-06 10:30:00,36.5,36.55,36.46,36.52,30579.0,32.5614,32.606,32.5258,32.5793,30579.0
2018-07-06 11:00:00,36.52,36.56,36.5,36.5,33817.0,32.5793,32.615,32.5614,32.5614,33817.0
2018-07-06 11:30:00,36.5,36.56,36.47,36.48,26733.0,32.5614,32.615,32.5347,32.5436,26733.0
2018-07-06 12:00:00,36.48,36.57,36.48,36.56,38501.0,32.5436,32.6239,32.5436,32.615,38501.0
2018-07-06 12:30:00,36.55,36.55,36.48,36.49,15963.0,32.606,32.606,32.5436,32.5525,15963.0
2018-07-06 13:00:00,36.49,36.54,36.47,36.52,27372.0,32.5525,32.5971,32.5347,32.5793,27372.0
2018-07-06 13:30:00,36.52,36.54,36.47,36.47,24782.0,32.5793,32.5971,32.5347,32.5347,24782.0
2018-07-06 14:00:00,36.47,36.5,36.46,36.5,27836.0,32.5347,32.5614,32.5258,32.5614,27836.0
2018-07-06 14:30:00,36.49,36.5,36.46,36.48,28745.0,32.5525,32.5614,32.5258,32.5436,28745.0
2018-07-06 15:00:00,36.48,36.56,36.48,36.55,35825.0,32.5436,32.615,32.5436,32.606,35825.0
2018-07-06 15:30:00,36.55,36.56,36.48,36.49,148192.0,32.606,32.615,32.5436,32.5525,148192.0
2018-07-09 09:30:00,36.6,36.94,36.6,36.94,53281.0,32.6506,32.954,32.6506,32.954,53281.0
2018-07-09 10:00:00,36.94,37.07,36.91,37.07,59697.0,32.954,33.0699,32.9272,33.0699,59697.0
2018-07-09 10:30:00,37.06,37.07,36.89,37.01,40098.0,33.061,33.0699,32.9094,33.0164,40098.0
2018-07-09 11:00:00,37.0,37.01,36.94,36.96,38411.0,33.0075,33.0164,32.954,32.9718,38411.0
2018-07-09 11:30:00,36.96,37.01,36.95,37.0,49449.0,32.9718,33.0164,32.9629,33.0075,49449.0
2018-07-09 12:00:00,37.0,37.04,36.98,36.98,34189.0,33.0075,33.0432,32.9896,32.9896,34189.0
2018-07-09 12:30:00,36.98,36.99,36.93,36.95,65850.0,32.9896,32.9986,32.945,32.9629,65850.0
2018-07-09 13:00:00,36.94,36.97,36.87,36.89,30680.0,32.954,32.9807,32.8915,32.9094,30680.0
2018-07-09 13:30:00,36.89,36.96,36.87,36.94,56866.0,32.9094,32.9718,32.8915,32.954,56866.0
2018-07-09 14:00:00,36.95,36.95,36.9,36.9,42688.0,32.9629,32.9629,32.9183,32.9183,42688.0
2018-07-09 14:30:00,36.89,36.92,36.84,36.89,42561.0,32.9094,32.9361,32.8647,32.9094,42561.0
2018-07-09 15:00:00,36.89,36.92,36.87,36.92,51191.0,32.9094,32.9361,32.8915,32.9361,51191.0
2018-07-09 15:30:00,36.92,36.98,36.9,36.97,200871.0,32.9361,32.9896,32.9183,32.9807,200871.0
2018-07-10 09:30:00,37.0,37.19,36.8,37.14,79039.0,33.0075,33.177,32.8291,33.1324,79039.0
2018-07-10 10:00:00,37.14,37.19,37.09,37.15,20900.0,33.1324,33.177,33.0878,33.1413,20900.0
2018-07-10 10:30:00,37.15,37.17,37.1,37.14,27650.0,33.1413,33.1591,33.0967,33.1324,27650.0
2018-07-10 11:00:00,37.15,37.15,36.9,36.92,59292.0,33.1413,33.1413,32.9183,32.9361,59292.0
2018-07-10 11:30:00,36.9,36.97,36.89,36.97,22004.0,32.9183,32.9807,32.9094,32.9807,22004.0
2018-07-10 12:00:00,36.97,36.97,36.93,36.96,17649.0,32.9807,32.9807,32.945,32.9718,17649.0
2018-07-10 12:30:00,36.96,36.97,36.9,36.91,32156.0,32.9718,32.9807,32.9183,32.9272,32156.0
2018-07-10 13:00:00,36.91,36.95,36.9,36.92,35915.0,32.9272,32.9629,32.9183,32.9361,35915.0
2018-07-10 13:30:00,36.92,36.93,36.86,36.9,30011.0,32.9361,32.945,32.8826,32.9183,30011.0
2018-07-10 14:00:00,36.9,36.92,36.86,36.87,49219.0,32.9183,32.9361,32.8826,32.8915,49219.0
2018-07-10 14:30:00,36.87,36.93,36.86,36.89,33633.0,32.8915,32.945,32.8826,32.9094,33633.0
2018-07-10 15:00:00,36.9,36.91,36.86,36.89,46544.0,32.9183,32.9272,32.8826,32.9094,46544.0
2018-07-10 15:30:00,36.9,36.98,36.89,36.98,129916.0,32.9183,32.9896,32.9094,32.9896,129916.0
2018-07-11 09:30:00,36.75,36.93,36.71,36.88,89921.0,32.7845,32.945,32.7488,32.9004,89921.0
2018-07-11 10:00:00,36.87,36.97,36.87,36.92,46091.0,32.8915,32.9807,32.8915,32.9361,46091.0
2018-07-11 10:30:00,36.92,37.03,36.88,37.0,37417.0,32.9361,33.0342,32.9004,33.0075,37417.0
2018-07-11 11:00:00,37.01,37.11,36.91,36.93,41464.0,33.0164,33.1056,32.9272,32.945,41464.0
2018-07-11 11:30:00,36.92,37.0,36.91,36.97,33177.0,32.9361,33.0075,32.9272,32.9807,33177.0
2018-07-11 12:00:00,36.97,37.05,36.96,37.05,28010.0,32.9807,33.0521,32.9718,33.0521,28010.0
2018-07-11 12:30:00,37.05,37.05,36.96,36.98,38810.0,33.0521,33.0521,32.9718,32.9896,38810.0
2018-07-11 13:00:00,36.98,37.02,36.96,37.02,27855.0,32.9896,33.0253,32.9718,33.0253,27855.0
2018-07-11 13:30:00,37.02,37.04,36.97,36.98,25246.0,33.0253,33.0432,32.9807,32.9896,25246.0
2018-07-11 14:00:00,36.97,37.01,36.95,37.01,33562.0,32.9807,33.0164,32.9629,33.0164,33562.0
2018-07-11 14:30:00,37.01,37.05,37.0,37.01,26196.0,33.0164,33.0521,33.0075,33.0164,26196.0
2018-07-11 15:00:00,37.0,37.03,36.99,37.0,39029.0,33.0075,33.0342,32.9986,33.0075,39029.0
2018-07-11 15:30:00,37.0,37.06,36.93,36.95,186698.0,33.0075,33.061,32.945,32.9629,186698.0
2018-07-12 09:30:00,37.04,37.23,36.88,37.08,30214.0,33.0432,33.2127,32.9004,33.0789,30214.0
2018-07-12 10:00:00,37.09,37.17,37.06,37.16,33299.0,33.0878,33.1591,33.061,33.1502,33299.0
2018-07-12 10:30:00,37.17,37.25,37.13,37.24,61996.0,33.1591,33.2305,33.1235,33.2216,61996.0
2018-07-12 11:00:00,37.24,37.29,37.21,37.26,38922.0,33.2216,33.2662,33.1948,33.2394,38922.0
2018-07-12 11:30:00,37.26,37.37,37.23,37.36,25399.0,33.2394,33.3376,33.2127,33.3286,25399.0
2018-07-12 12:00:00,37.37,37.44,37.34,37.42,55251.0,33.3376,33.4,33.3108,33.3822,55251.0
2018-07-12 12:30:00,37.42,37.56,37.4,37.54,59083.0,33.3822,33.5071,33.3643,33.4892,59083.0
2018-07-12 13:00:00,37.54,37.58,37.52,37.58,48956.0,33.4892,33.5249,33.4714,33.5249,48956.0
2018-07-12 13:30:00,37.57,37.57,37.48,37.49,28300.0,33.516,33.516,33.4357,33.4446,28300.0
2018-07-12 14:00:00,37.48,37.5,37.48,37.5,24535.0,33.4357,33.4535,33.4357,33.4535,24535.0
2018-07-12 14:30:00,37.5,37.52,37.42,37.42,25494.0,33.4535,33.4714,33.3822,33.3822,25494.0
2018-07-12 15:00:00,37.41,37.46,37.34,37.46,50321.0,33.3732,33.4178,33.3108,33.4178,50321.0
2018-07-12 15:30:00,37.46,37.47,37.4,37.41,149568.0,33.4178,33.4268,33.3643,33.3732,149568.0
2018-07-13 09:30:00,37.48,37.68,37.48,37.63,73857.0,33.4357,33.6141,33.4357,33.5695,73857.0
2018-07-13 10:00:00,37.6,37.74,37.53,37.65,55713.0,33.5427,33.6676,33.4803,33.5873,55713.0
2018-07-13 10:30:00,37.64,37.73,37.63,37.72,44494.0,33.5784,33.6587,33.5695,33.6498,44494.0
2018-07-13 11:00:00,37.72,37.78,37.66,37.72,31506.0,33.6498,33.7033,33.5963,33.6498,31506.0
2018-07-13 11:30:00,37.71,37.72,37.58,37.61,40701.0,33.6409,33.6498,33.5249,33.5517,40701.0
2018-07-13 12:00:00,37.61,37.63,37.57,37.6,32668.0,33.5517,33.5695,33.516,33.5427,32668.0
2018-07-13 12:30:00,37.59,37.65,37.59,37.61,24934.0,33.5338,33.5873,33.5338,33.5517,24934.0
2018-07-13 13:00:00,37.61,37.62,37.58,37.61,22300.0,33.5517,33.5606,33.5249,33.5517,22300.0
2018-07-13 13:30:00,37.62,37.62,37.51,37.51,31971.0,33.5606,33.5606,33.4625,33.4625,31971.0
2018-07-13 14:00:00,37.52,37.55,37.51,37.54,20575.0,33.4714,33.4981,33.4625,33.4892,20575.0
2018-07-13 14:30:00,37.54,37.54,37.46,37.46,17519.0,33.4892,33.4892,33.4178,33.4178,17519.0
2018-07-13 15:00:00,37.46,37.52,37.43,37.45,40306.0,33.4178,33.4714,33.3911,33.4089,40306.0
2018-07-13 15:30:00,37.45,37.5,37.39,37.46,155496.0,33.4089,33.4535,33.3554,33.4178,155496.0
2018-07-16 09:30:00,37.57,37.76,37.5,37.61,91302.0,33.516,33.6855,33.4535,33.5517,91302.0
2018-07-16 10:00:00,37.61,37.68,37.57,37.64,35757.0,33.5517,33.6141,33.516,33.5784,35757.0
2018-07-16 10:30:00,37.64,37.68,37.55,37.56,62385.0,33.5784,33.6141,33.4981,33.5071,62385.0
2018-07-16 11:00:00,37.55,37.65,37.54,37.65,26928.0,33.4981,33.5873,33.4892,33.5873,26928.0
2018-07-16 11:30:00,37.64,37.64,37.55,37.6,32946.0,33.5784,33.5784,33.4981,33.5427,32946.0
2018-07-16 12:00:00,37.59,37.65,37.56,37.62,56566.0,33.5338,33.5873,33.5071,33.5606,56566.0
2018-07-16 12:30:00,37.61,37.64,37.57,37.62,50212.0,33.5517,33.5784,33.516,33.5606,50212.0
2018-07-16 13:00:00,37.62,37.65,37.58,37.61,43860.0,33.5606,33.5873,33.5249,33.5517,43860.0
2018-07-16 13:30:00,37.6,37.64,37.54,37.58,43437.0,33.5427,33.5784,33.4892,33.5249,43437.0
2018-07-16 14:00:00,37.58,37.61,37.55,37.61,56360.0,33.5249,33.5517,33.4981,33.5517,56360.0
2018-07-16 14:30:00,37.6,37.61,37.51,37.51,60897.0,33.5427,33.5517,33.4625,33.4625,60897.0
2018-07-16 15:00:00,37.51,37.6,37.5,37.59,65886.0,33.4625,33.5427,33.4535,33.5338,65886.0
2018-07-16 15:30:00,37.59,37.65,37.55,37.62,173173.0,33.5338,33.5873,33.4981,33.5606,173173.0
2018-07-17 09:30:00,37.51,37.75,37.51,37.67,31641.0,33.4625,33.6766,33.4625,33.6052,31641.0
2018-07-17 10:00:00,37.68,37.74,37.64,37.73,29778.0,33.6141,33.6676,33.5784,33.6587,29778.0
2018-07-17 10:30:00,37.74,37.79,37.67,37.72,33971.0,33.6676,33.7122,33.6052,33.6498,33971.0
2018-07-17 11:00:00,37.72,37.79,37.67,37.71,33016.0,33.6498,33.7122,33.6052,33.6409,33016.0
2018-07-17 11:30:00,37.71,37.78,37.7,37.77,33063.0,33.6409,33.7033,33.6319,33.6944,33063.0
2018-07-17 12:00:00,37.76,37.79,37.72,37.73,28412.0,33.6855,33.7122,33.6498,33.6587,28412.0
2018-07-17 12:30:00,37.73,37.76,37.67,37.76,45044.0,33.6587,33.6855,33.6052,33.6855,45044.0
2018-07-17 13:00:00,37.76,37.82,37.74,37.78,80475.0,33.6855,33.739,33.6676,33.7033,80475.0
2018-07-17 13:30:00,37.77,37.8,37.72,37.73,54783.0,33.6944,33.7212,33.6498,33.6587,54783.0
2018-07-17 14:00:00,37.72,37.76,37.71,37.75,40617.0,33.6498,33.6855,33.6409,33.6766,40617.0
2018-07-17 14:30:00,37.75,37.75,37.65,37.66,31260.0,33.6766,33.6766,33.5873,33.5963,31260.0
2018-07-17 15:00:00,37.66,37.75,37.6,37.73,54034.0,33.5963,33.6766,33.5427,33.6587,54034.0
2018-07-17 15:30:00,37.73,37.75,37.68,37.71,132610.0,33.6587,33.6766,33.6141,33.6409,132610.0
2018-07-18 09:30:00,37.74,37.78,37.65,37.71,33812.0,33.6676,33.7033,33.5873,33.6409,33812.0
2018-07-18 10:00:00,37.71,37.73,37.52,37.56,38609.0,33.6409,33.6587,33.4714,33.5071,38609.0
2018-07-18 10:30:00,37.54,37.57,37.45,37.53,27408.0,33.4892,33.516,33.4089,33.4803,27408.0
2018-07-18 11:00:00,37.54,37.57,37.51,37.53,23417.0,33.4892,33.516,33.4625,33.4803,23417.0
2018-07-18 11:30:00,37.54,37.59,37.54,37.59,19432.0,33.4892,33.5338,33.4892,33.5338,19432.0
2018-07-18 12:00:00,37.59,37.63,37.54,37.58,67583.0,33.5338,33.5695,33.4892,33.5249,67583.0
2018-07-18 12:30:00,37.57,37.58,37.53,37.54,42966.0,33.516,33.5249,33.4803,33.4892,42966.0
2018-07-18 13:00:00,37.54,37.55,37.49,37.54,45591.0,33.4892,33.4981,33.4446,33.4892,45591.0
2018-07-18 13:30:00,37.54,37.58,37.52,37.55,68115.0,33.4892,33.5249,33.4714,33.4981,68115.0
2018-07-18 14:00:00,37.55,37.55,37.5,37.52,29042.0,33.4981,33.4981,33.4535,33.4714,29042.0
2018-07-18 14:30:00,37.52,37.57,37.5,37.54,78506.0,33.4714,33.516,33.4535,33.4892,78506.0
2018-07-18 15:00:00,37.54,37.6,37.53,37.59,30052.0,33.4892,33.5427,33.4803,33.5338,30052.0
2018-07-18 15:30:00,37.6,37.63,37.55,37.59,109917.0,33.5427,33.5695,33.4981,33.5338,109917.0
2018-07-19 09:30:00,37.5,37.65,37.41,37.46,38888.0,33.4535,33.5873,33.3732,33.4178,38888.0
2018-07-19 10:00:00,37.45,37.69,37.41,37.69,24717.0,33.4089,33.623,33.3732,33.623,24717.0
2018-07-19 10:30:00,37.68,37.74,37.65,37.74,33099.0,33.6141,33.6676,33.5873,33.6676,33099.0
2018-07-19 11:00:00,37.74,37.77,37.67,37.68,40522.0,33.6676,33.6944,33.6052,33.6141,40522.0
2018-07-19 11:30:00,37.67,37.72,37.64,37.69,24476.0,33.6052,33.6498,33.5784,33.623,24476.0
2018-07-19 12:00:00,37.7,37.72,37.64,37.68,26174.0,33.6319,33.6498,33.5784,33.6141,26174.0
2018-07-19 12:30:00,37.68,37.7,37.64,37.67,22847.0,33.6141,33.6319,33.5784,33.6052,22847.0
2018-07-19 13:00:00,37.67,37.74,37.63,37.7,48108.0,33.6052,33.6676,33.5695,33.6319,48108.0
2018-07-19 13:30:00,37.7,37.71,37.66,37.71,27482.0,33.6319,33.6409,33.5963,33.6409,27482.0
2018-07-19 14:00:00,37.71,37.72,37.69,37.71,22160.0,33.6409,33.6498,33.623,33.6409,22160.0
2018-07-19 14:30:00,37.71,37.74,37.7,37.72,23732.0,33.6409,33.6676,33.6319,33.6498,23732.0
2018-07-19 15:00:00,37.72,37.74,37.68,37.69,31378.0,33.6498,33.6676,33.6141,33.623,31378.0
2018-07-19 15:30:00,37.7,37.71,37.64,37.67,111623.0,33.6319,33.6409,33.5784,33.6052,111623.0
2018-07-20 09:30:00,37.66,37.79,37.57,37.7,58734.0,33.5963,33.7122,33.516,33.6319,58734.0
2018-07-20 10:00:00,37.71,37.83,37.7,37.82,29184.0,33.6409,33.7479,33.6319,33.739,29184.0
2018-07-20 10:30:00,37.81,37.83,37.65,37.66,34329.0,33.7301,33.7479,33.5873,33.5963,34329.0
2018-07-20 11:00:00,37.66,37.77,37.66,37.75,74241.0,33.5963,33.6944,33.5963,33.6766,74241.0
2018-07-20 11:30:00,37.75,37.81,37.74,37.75,64218.0,33.6766,33.7301,33.6676,33.6766,64218.0
2018-07-20 12:00:00,37.74,37.8,37.74,37.74,21044.0,33.6676,33.7212,33.6676,33.6676,21044.0
2018-07-20 12:30:00,37.75,37.75,37.68,37.7,42424.0,33.6766,33.6766,33.6141,33.6319,42424.0
2018-07-20 13:00:00,37.71,37.78,37.7,37.7,18761.0,33.6409,33.7033,33.6319,33.6319,18761.0
2018-07-20 13:30:00,37.7,37.74,37.69,37.7,42321.0,33.6319,33.6676,33.623,33.6319,42321.0
2018-07-20 14:00:00,37.69,37.7,37.62,37.62,41185.0,33.623,33.6319,33.5606,33.5606,41185.0
2018-07-20 14:30:00,37.63,37.63,37.56,37.56,45756.0,33.5695,33.5695,33.5071,33.5071,45756.0
2018-07-20 15:00:00,37.57,37.59,37.53,37.55,42535.0,33.516,33.5338,33.4803,33.4981,42535.0
2018-07-20 15:30:00,37.55,37.58,37.47,37.49,183924.0,33.4981,33.5249,33.4268,33.4446,183924.0
2018-07-23 09:30:00,37.47,37.65,37.42,37.48,22653.0,33.4268,33.5873,33.3822,33.4357,22653.0
2018-07-23 10:00:00,37.48,37.51,37.4,37.43,62577.0,33.4357,33.4625,33.3643,33.3911,62577.0
2018-07-23 10:30:00,37.41,37.47,37.37,37.41,20528.0,33.3732,33.4268,33.3376,33.3732,20528.0
2018-07-23 11:00:00,37.42,37.55,37.41,37.51,20552.0,33.3822,33.4981,33.3732,33.4625,20552.0
2018-07-23 11:30:00,37.51,37.61,37.51,37.6,30065.0,33.4625,33.5517,33.4625,33.5427,30065.0
2018-07-23 12:00:00,37.6,37.67,37.6,37.66,23427.0,33.5427,33.6052,33.5427,33.5963,23427.0
2018-07-23 12:30:00,37.66,37.68,37.65,37.66,18914.0,33.5963,33.6141,33.5873,33.5963,18914.0
2018-07-23 13:00:00,37.67,37.7,37.67,37.68,19754.0,33.6052,33.6319,33.6052,33.6141,19754.0
2018-07-23 13:30:00,37.68,37.71,37.66,37.71,14369.0,33.6141,33.6409,33.5963,33.6409,14369.0
2018-07-23 14:00:00,37.71,37.71,37.64,37.65,38802.0,33.6409,33.6409,33.5784,33.5873,38802.0
2018-07-23 14:30:00,37.66,37.66,37.55,37.6,22098.0,33.5963,33.5963,33.4981,33.5427,22098.0
2018-07-23 15:00:00,37.61,37.65,37.6,37.62,54480.0,33.5517,33.5873,33.5427,33.5606,54480.0
2018-07-23 15:30:00,37.62,37.62,37.59,37.61,123597.0,33.5606,33.5606,33.5338,33.5517,123597.0
2018-07-24 09:30:00,37.82,37.82,37.6,37.73,36560.0,33.739,33.739,33.5427,33.6587,36560.0
2018-07-24 10:00:00,37.74,37.97,37.72,37.95,77091.0,33.6676,33.8728,33.6498,33.855,77091.0
2018-07-24 10:30:00,37.95,37.97,37.8,37.84,53327.0,33.855,33.8728,33.7212,33.7568,53327.0
2018-07-24 11:00:00,37.84,37.85,37.7,37.79,43270.0,33.7568,33.7658,33.6319,33.7122,43270.0
2018-07-24 11:30:00,37.8,37.8,37.68,37.77,51562.0,33.7212,33.7212,33.6141,33.6944,51562.0
2018-07-24 12:00:00,37.77,37.9,37.76,37.89,57378.0,33.6944,33.8104,33.6855,33.8014,57378.0
2018-07-24 12:30:00,37.88,37.92,37.86,37.87,85341.0,33.7925,33.8282,33.7747,33.7836,85341.0
2018-07-24 13:00:00,37.88,37.92,37.77,37.77,202049.0,33.7925,33.8282,33.6944,33.6944,202049.0
2018-07-24 13:30:00,37.77,37.77,37.65,37.68,37654.0,33.6944,33.6944,33.5873,33.6141,37654.0
2018-07-24 14:00:00,37.69,37.69,37.59,37.61,38211.0,33.623,33.623,33.5338,33.5517,38211.0
2018-07-24 14:30:00,37.61,37.64,37.59,37.59,45005.0,33.5517,33.5784,33.5338,33.5338,45005.0
2018-07-24 15:00:00,37.59,37.66,37.59,37.65,55039.0,33.5338,33.5963,33.5338,33.5873,55039.0
2018-07-24 15:30:00,37.65,37.74,37.64,37.72,178475.0,33.5873,33.6676,33.5784,33.6498,178475.0
2018-07-25 09:30:00,37.66,37.74,37.52,37.64,44652.0,33.5963,33.6676,33.4714,33.5784,44652.0
2018-07-25 10:00:00,37.64,37.69,37.53,37.59,48207.0,33.5784,33.623,33.4803,33.5338,48207.0
2018-07-25 10:30:00,37.58,37.65,37.57,37.62,47137.0,33.5249,33.5873,33.516,33.5606,47137.0
2018-07-25 11:00:00,37.62,37.64,37.57,37.62,78613.0,33.5606,33.5784,33.516,33.5606,78613.0
2018-07-25 11:30:00,37.62,37.64,37.54,37.64,33940.0,33.5606,33.5784,33.4892,33.5784,33940.0
2018-07-25 12:00:00,37.65,37.65,37.62,37.64,26132.0,33.5873,33.5873,33.5606,33.5784,26132.0
2018-07-25 12:30:00,37.63,37.68,37.63,37.68,37982.0,33.5695,33.6141,33.5695,33.6141,37982.0
2018-07-25 13:00:00,37.67,37.69,37.65,37.66,19873.0,33.6052,33.623,33.5873,33.5963,19873.0
2018-07-25 13:30:00,37.65,37.66,37.6,37.62,31299.0,33.5873,33.5963,33.5427,33.5606,31299.0
2018-07-25 14:00:00,37.61,37.68,37.61,37.64,27820.0,33.5517,33.6141,33.5517,33.5784,27820.0
2018-07-25 14:30:00,37.64,37.66,37.57,37.57,61905.0,33.5784,33.5963,33.516,33.516,61905.0
2018-07-25 15:00:00,37.57,37.63,37.57,37.6,60152.0,33.516,33.5695,33.516,33.5427,60152.0
2018-07-25 15:30:00,37.59,37.73,37.54,37.71,190804.0,33.5338,33.6587,33.4892,33.6409,190804.0
2018-07-26 09:30:00,37.73,38.21,37.63,38.14,68630.0,33.6587,34.0869,33.5695,34.0245,68630.0
2018-07-26 10:00:00,38.15,38.25,38.1,38.13,78321.0,34.0334,34.1226,33.9888,34.0155,78321.0
2018-07-26 10:30:00,38.13,38.23,38.13,38.2,30991.0,34.0155,34.1048,34.0155,34.078,30991.0
2018-07-26 11:00:00,38.18,38.25,38.13,38.14,22180.0,34.0602,34.1226,34.0155,34.0245,22180.0
2018-07-26 11:30:00,38.14,38.18,38.1,38.13,20983.0,34.0245,34.0602,33.9888,34.0155,20983.0
2018-07-26 12:00:00,38.14,38.19,38.07,38.07,60391.0,34.0245,34.0691,33.962,33.962,60391.0
2018-07-26 12:30:00,38.07,38.08,38.03,38.05,18095.0,33.962,33.9709,33.9263,33.9442,18095.0
2018-07-26 13:00:00,38.05,38.07,38.01,38.05,24207.0,33.9442,33.962,33.9085,33.9442,24207.0
2018-07-26 13:30:00,38.06,38.06,37.98,38.01,65154.0,33.9531,33.9531,33.8817,33.9085,65154.0
2018-07-26 14:00:00,38.01,38.06,37.99,38.05,43975.0,33.9085,33.9531,33.8907,33.9442,43975.0
2018-07-26 14:30:00,38.05,38.08,38.05,38.05,11418.0,33.9442,33.9709,33.9442,33.9442,11418.0
2018-07-26 15:00:00,38.05,38.06,38.01,38.02,56768.0,33.9442,33.9531,33.9085,33.9174,56768.0
2018-07-26 15:30:00,38.02,38.1,38.01,38.02,251643.0,33.9174,33.9888,33.9085,33.9174,251643.0
2018-07-27 09:30:00,38.1,38.22,37.87,37.95,41357.0,33.9888,34.0958,33.7836,33.855,41357.0
2018-07-27 10:00:00,37.95,37.95,37.81,37.83,61521.0,33.855,33.855,33.7301,33.7479,61521.0
2018-07-27 10:30:00,37.84,37.87,37.67,37.73,44901.0,33.7568,33.7836,33.6052,33.6587,44901.0
2018-07-27 11:00:00,37.72,37.75,37.59,37.59,39077.0,33.6498,33.6766,33.5338,33.5338,39077.0
2018-07-27 11:30:00,37.6,37.68,37.58,37.58,37806.0,33.5427,33.6141,33.5249,33.5249,37806.0
2018-07-27 12:00:00,37.59,37.63,37.54,37.6,36549.0,33.5338,33.5695,33.4892,33.5427,36549.0
2018-07-27 12:30:00,37.59,37.6,37.49,37.5,39380.0,33.5338,33.5427,33.4446,33.4535,39380.0
2018-07-27 13:00:00,37.5,37.62,37.46,37.61,39173.0,33.4535,33.5606,33.4178,33.5517,39173.0
2018-07-27 13:30:00,37.6,37.61,37.55,37.59,25845.0,33.5427,33.5517,33.4981,33.5338,25845.0
2018-07-27 14:00:00,37.59,37.61,37.52,37.54,28212.0,33.5338,33.5517,33.4714,33.4892,28212.0
2018-07-27 14:30:00,37.53,37.55,37.46,37.48,125743.0,33.4803,33.4981,33.4178,33.4357,125743.0
2018-07-27 15:00:00,37.48,37.6,37.47,37.53,127433.0,33.4357,33.5427,33.4268,33.4803,127433.0
2018-07-27 15:30:00,37.54,37.64,37.53,37.59,233794.0,33.4892,33.5784,33.4803,33.5338,233794.0
2018-07-30 09:30:00,37.5,37.7,37.39,37.41,100242.0,33.4535,33.6319,33.3554,33.3732,100242.0
2018-07-30 10:00:00,37.39,37.41,37.31,37.39,49662.0,33.3554,33.3732,33.284,33.3554,49662.0
2018-07-30 10:30:00,37.4,37.43,37.32,37.38,79159.0,33.3643,33.3911,33.293,33.3465,79159.0
2018-07-30 11:00:00,37.38,37.4,37.27,37.33,69210.0,33.3465,33.3643,33.2483,33.3019,69210.0
2018-07-30 11:30:00,37.33,37.38,37.32,37.33,24866.0,33.3019,33.3465,33.293,33.3019,24866.0
2018-07-30 12:00:00,37.33,37.33,37.21,37.25,82093.0,33.3019,33.3019,33.1948,33.2305,82093.0
2018-07-30 12:30:00,37.26,37.29,37.17,37.21,33664.0,33.2394,33.2662,33.1591,33.1948,33664.0
2018-07-30 13:00:00,37.21,37.21,37.11,37.14,42759.0,33.1948,33.1948,33.1056,33.1324,42759.0
2018-07-30 13:30:00,37.14,37.22,37.14,37.16,27169.0,33.1324,33.2037,33.1324,33.1502,27169.0
2018-07-30 14:00:00,37.18,37.2,37.15,37.17,27177.0,33.1681,33.1859,33.1413,33.1591,27177.0
2018-07-30 14:30:00,37.16,37.2,37.12,37.15,59426.0,33.1502,33.1859,33.1145,33.1413,59426.0
2018-07-30 15:00:00,37.14,37.16,37.07,37.08,46828.0,33.1324,33.1502,33.0699,33.0789,46828.0
2018-07-30 15:30:00,37.08,37.14,37.03,37.09,251984.0,33.0789,33.1324,33.0342,33.0878,251984.0
2018-07-31 09:30:00,37.59,39.47,37.59,38.97,443976.0,33.5338,35.211,33.5338,34.7649,443976.0
2018-07-31 10:00:00,38.95,38.95,38.57,38.78,143943.0,34.7471,34.7471,34.4081,34.5954,143943.0
2018-07-31 10:30:00,38.8,38.89,38.68,38.75,113897.0,34.6133,34.6935,34.5062,34.5686,113897.0
2018-07-31 11:00:00,38.77,38.77,38.5,38.67,69236.0,34.5865,34.5865,34.3456,34.4973,69236.0
2018-07-31 11:30:00,38.7,38.78,38.56,38.62,72782.0,34.524,34.5954,34.3991,34.4527,72782.0
2018-07-31 12:00:00,38.64,38.67,38.53,38.6,45420.0,34.4705,34.4973,34.3724,34.4348,45420.0
2018-07-31 12:30:00,38.59,38.78,38.57,38.76,72191.0,34.4259,34.5954,34.4081,34.5776,72191.0
2018-07-31 13:00:00,38.76,39.12,38.76,39.06,73462.0,34.5776,34.8987,34.5776,34.8452,73462.0
2018-07-31 13:30:00,39.06,39.23,38.97,39.22,57280.0,34.8452,34.9969,34.7649,34.9879,57280.0
2018-07-31 14:00:00,39.22,39.3,39.06,39.2,83143.0,34.9879,35.0593,34.8452,34.9701,83143.0
2018-07-31 14:30:00,39.21,39.23,39.06,39.16,88731.0,34.979,34.9969,34.8452,34.9344,88731.0
2018-07-31 15:00:00,39.16,39.36,39.16,39.3,137247.0,34.9344,35.1128,34.9344,35.0593,137247.0
2018-07-31 15:30:00,39.31,39.43,39.27,39.34,389627.0,35.0682,35.1753,35.0325,35.095,389627.0
2018-08-01 09:30:00,39.46,39.99,39.37,39.44,161771.0,35.202,35.6748,35.1217,35.1842,161771.0
2018-08-01 10:00:00,39.45,39.59,39.25,39.29,145222.0,35.1931,35.318,35.0147,35.0504,145222.0
2018-08-01 10:30:00,39.29,39.42,39.1,39.13,91198.0,35.0504,35.1664,34.8809,34.9076,91198.0
2018-08-01 11:00:00,39.13,39.15,39.04,39.11,52324.0,34.9076,34.9255,34.8274,34.8898,52324.0
2018-08-01 11:30:00,39.11,39.15,39.0,39.03,53659.0,34.8898,34.9255,34.7917,34.8184,53659.0
2018-08-01 12:00:00,39.03,39.04,38.89,38.9,48712.0,34.8184,34.8274,34.6935,34.7025,48712.0
2018-08-01 12:30:00,38.9,38.94,38.84,38.89,76809.0,34.7025,34.7381,34.6489,34.6935,76809.0
2018-08-01 13:00:00,38.89,38.92,38.78,38.79,146277.0,34.6935,34.7203,34.5954,34.6043,146277.0
2018-08-01 13:30:00,38.79,38.79,38.71,38.75,88541.0,34.6043,34.6043,34.533,34.5686,88541.0
2018-08-01 14:00:00,38.74,38.83,38.72,38.73,121389.0,34.5597,34.64,34.5419,34.5508,121389.0
2018-08-01 14:30:00,38.74,38.75,38.67,38.75,73638.0,34.5597,34.5686,34.4973,34.5686,73638.0
2018-08-01 15:00:00,38.75,38.75,38.7,38.74,106335.0,34.5686,34.5686,34.524,34.5597,106335.0
2018-08-01 15:30:00,38.75,38.75,38.67,38.72,192359.0,34.5686,34.5686,34.4973,34.5419,192359.0
2018-08-02 09:30:00,38.54,38.75,38.5,38.74,49627.0,34.3813,34.5686,34.3456,34.5597,49627.0
2018-08-02 10:00:00,38.74,38.83,38.65,38.72,74515.0,34.5597,34.64,34.4794,34.5419,74515.0
2018-08-02 10:30:00,38.73,38.75,38.67,38.73,59921.0,34.5508,34.5686,34.4973,34.5508,59921.0
2018-08-02 11:00:00,38.73,38.8,38.69,38.7,152259.0,34.5508,34.6133,34.5151,34.524,152259.0
2018-08-02 11:30:00,38.71,38.83,38.67,38.82,128318.0,34.533,34.64,34.4973,34.6311,128318.0
2018-08-02 12:00:00,38.82,38.83,38.74,38.8,102457.0,34.6311,34.64,34.5597,34.6133,102457.0
2018-08-02 12:30:00,38.8,38.83,38.79,38.83,47673.0,34.6133,34.64,34.6043,34.64,47673.0
2018-08-02 13:00:00,38.83,39.11,38.83,39.08,51490.0,34.64,34.8898,34.64,34.863,51490.0
2018-08-02 13:30:00,39.11,39.25,39.1,39.22,35785.0,34.8898,35.0147,34.8809,34.9879,35785.0
2018-08-02 14:00:00,39.23,39.31,39.21,39.31,52743.0,34.9969,35.0682,34.979,35.0682,52743.0
2018-08-02 14:30:00,39.32,39.36,39.29,39.32,28564.0,35.0771,35.1128,35.0504,35.0771,28564.0
2018-08-02 15:00:00,39.31,39.38,39.3,39.34,57354.0,35.0682,35.1307,35.0593,35.095,57354.0
2018-08-02 15:30:00,39.34,39.35,39.31,39.34,184407.0,35.095,35.1039,35.0682,35.095,184407.0
2018-08-03 09:30:00,39.38,39.53,39.07,39.16,245561.0,35.1307,35.2645,34.8541,34.9344,245561.0
2018-08-03 10:00:00,39.18,39.23,39.08,39.18,63713.0,34.9522,34.9969,34.863,34.9522,63713.0
2018-08-03 10:30:00,39.18,39.19,39.08,39.14,33067.0,34.9522,34.9612,34.863,34.9166,33067.0
2018-08-03 11:00:00,39.15,39.25,39.12,39.13,39076.0,34.9255,35.0147,34.8987,34.9076,39076.0
2018-08-03 11:30:00,39.13,39.16,38.98,39.03,49588.0,34.9076,34.9344,34.7738,34.8184,49588.0
2018-08-03 12:00:00,39.02,39.11,39.01,39.11,31405.0,34.8095,34.8898,34.8006,34.8898,31405.0
2018-08-03 12:30:00,39.11,39.13,39.04,39.13,27792.0,34.8898,34.9076,34.8274,34.9076,27792.0
2018-08-03 13:00:00,39.13,39.26,39.12,39.25,75071.0,34.9076,35.0236,34.8987,35.0147,75071.0
2018-08-03 13:30:00,39.25,39.28,39.24,39.28,44150.0,35.0147,35.0415,35.0058,35.0415,44150.0
2018-08-03 14:00:00,39.27,39.31,39.25,39.25,29988.0,35.0325,35.0682,35.0147,35.0147,29988.0
2018-08-03 14:30:00,39.25,39.29,39.25,39.25,38315.0,35.0147,35.0504,35.0147,35.0147,38315.0
2018-08-03 15:00:00,39.26,39.32,39.26,39.29,40888.0,35.0236,35.0771,35.0236,35.0504,40888.0
2018-08-03 15:30:00,39.28,39.3,39.25,39.26,195968.0,35.0415,35.0593,35.0147,35.0236,195968.0
2018-08-06 09:30:00,39.24,39.48,39.11,39.48,43432.0,35.0058,35.2199,34.8898,35.2199,43432.0
2018-08-06 10:00:00,39.49,39.67,39.44,39.54,72523.0,35.2288,35.3894,35.1842,35.2734,72523.0
2018-08-06 10:30:00,39.54,39.64,39.53,39.61,57583.0,35.2734,35.3626,35.2645,35.3358,57583.0
2018-08-06 11:00:00,39.6,39.64,39.51,39.62,68309.0,35.3269,35.3626,35.2466,35.3448,68309.0
2018-08-06 11:30:00,39.63,39.78,39.61,39.73,57444.0,35.3537,35.4875,35.3358,35.4429,57444.0
2018-08-06 12:00:00,39.72,39.88,39.71,39.87,51329.0,35.434,35.5767,35.4251,35.5678,51329.0
2018-08-06 12:30:00,39.87,39.95,39.85,39.89,61218.0,35.5678,35.6392,35.55,35.5856,61218.0
2018-08-06 13:00:00,39.9,39.97,39.89,39.94,58455.0,35.5946,35.657,35.5856,35.6302,58455.0
2018-08-06 13:30:00,39.94,39.96,39.86,39.91,86890.0,35.6302,35.6481,35.5589,35.6035,86890.0
2018-08-06 14:00:00,39.91,40.02,39.9,40.02,102650.0,35.6035,35.7016,35.5946,35.7016,102650.0
2018-08-06 14:30:00,40.02,40.1,40.0,40.04,68302.0,35.7016,35.773,35.6838,35.7194,68302.0
2018-08-06 15:00:00,40.03,40.06,39.96,40.05,120849.0,35.7105,35.7373,35.6481,35.7284,120849.0
2018-08-06 15:30:00,40.05,40.05,39.92,39.93,231260.0,35.7284,35.7284,35.6124,35.6213,231260.0
2018-08-07 09:30:00,39.93,40.11,39.79,40.04,143100.0,35.6213,35.7819,35.4964,35.7194,143100.0
2018-08-07 10:00:00,40.03,40.2,40.0,40.19,80028.0,35.7105,35.8622,35.6838,35.8533,80028.0
2018-08-07 10:30:00,40.19,40.42,40.18,40.42,67139.0,35.8533,36.0584,35.8443,36.0584,67139.0
2018-08-07 11:00:00,40.42,40.55,40.4,40.46,103753.0,36.0584,36.1744,36.0406,36.0941,103753.0
2018-08-07 11:30:00,40.48,40.57,40.46,40.47,46813.0,36.112,36.1923,36.0941,36.103,46813.0
2018-08-07 12:00:00,40.48,40.6,40.47,40.51,116379.0,36.112,36.219,36.103,36.1387,116379.0
2018-08-07 12:30:00,40.51,40.54,40.47,40.48,37884.0,36.1387,36.1655,36.103,36.112,37884.0
2018-08-07 13:00:00,40.47,40.51,40.41,40.46,73844.0,36.103,36.1387,36.0495,36.0941,73844.0
2018-08-07 13:30:00,40.45,40.46,40.38,40.39,27449.0,36.0852,36.0941,36.0228,36.0317,27449.0
2018-08-07 14:00:00,40.37,40.42,40.37,40.38,42425.0,36.0138,36.0584,36.0138,36.0228,42425.0
2018-08-07 14:30:00,40.39,40.39,40.25,40.3,96828.0,36.0317,36.0317,35.9068,35.9514,96828.0
2018-08-07 15:00:00,40.29,40.29,40.22,40.23,36362.0,35.9425,35.9425,35.88,35.8889,36362.0
2018-08-07 15:30:00,40.23,40.25,40.15,40.15,179396.0,35.8889,35.9068,35.8176,35.8176,179396.0
2018-08-08 09:30:00,40.16,40.25,40.02,40.17,32764.0,35.8265,35.9068,35.7016,35.8354,32764.0
2018-08-08 10:00:00,40.16,40.24,40.04,40.06,47506.0,35.8265,35.8979,35.7194,35.7373,47506.0
2018-08-08 10:30:00,40.05,40.06,39.9,39.9,48606.0,35.7284,35.7373,35.5946,35.5946,48606.0
2018-08-08 11:00:00,39.9,39.9,39.72,39.72,60953.0,35.5946,35.5946,35.434,35.434,60953.0
2018-08-08 11:30:00,39.73,39.84,39.72,39.83,40884.0,35.4429,35.541,35.434,35.5321,40884.0
2018-08-08 12:00:00,39.82,39.92,39.76,39.77,47918.0,35.5232,35.6124,35.4697,35.4786,47918.0
2018-08-08 12:30:00,39.77,39.82,39.66,39.72,66646.0,35.4786,35.5232,35.3805,35.434,66646.0
2018-08-08 13:00:00,39.72,39.77,39.69,39.72,35575.0,35.434,35.4786,35.4072,35.434,35575.0
2018-08-08 13:30:00,39.72,39.79,39.72,39.72,64337.0,35.434,35.4964,35.434,35.434,64337.0
2018-08-08 14:00:00,39.7,39.76,39.65,39.76,32296.0,35.4161,35.4697,35.3715,35.4697,32296.0
2018-08-08 14:30:00,39.75,39.84,39.75,39.82,29646.0,35.4607,35.541,35.4607,35.5232,29646.0
2018-08-08 15:00:00,39.82,39.87,39.82,39.84,27891.0,35.5232,35.5678,35.5232,35.541,27891.0
2018-08-08 15:30:00,39.84,39.88,39.75,39.8,247856.0,35.541,35.5767,35.4607,35.5053,247856.0
2018-08-09 09:30:00,39.86,40.05,39.86,39.87,32050.0,35.5589,35.7284,35.5589,35.5678,32050.0
2018-08-09 10:00:00,39.87,40.0,39.86,39.98,33017.0,35.5678,35.6838,35.5589,35.6659,33017.0
2018-08-09 10:30:00,39.98,39.98,39.91,39.92,14701.0,35.6659,35.6659,35.6035,35.6124,14701.0
2018-08-09 11:00:00,39.91,40.01,39.91,40.0,29215.0,35.6035,35.6927,35.6035,35.6838,29215.0
2018-08-09 11:30:00,40.0,40.0,39.77,39.77,29035.0,35.6838,35.6838,35.4786,35.4786,29035.0
2018-08-09 12:00:00,39.76,39.83,39.73,39.83,17032.0,35.4697,35.5321,35.4429,35.5321,17032.0
2018-08-09 12:30:00,39.83,40.07,39.81,39.99,66496.0,35.5321,35.7462,35.5143,35.6748,66496.0
2018-08-09 13:00:00,39.98,40.0,39.87,39.88,44613.0,35.6659,35.6838,35.5678,35.5767,44613.0
2018-08-09 13:30:00,39.88,39.9,39.85,39.89,19235.0,35.5767,35.5946,35.55,35.5856,19235.0
2018-08-09 14:00:00,39.89,39.89,39.83,39.84,59203.0,35.5856,35.5856,35.5321,35.541,59203.0
2018-08-09 14:30:00,39.85,39.87,39.84,39.85,17851.0,35.55,35.5678,35.541,35.55,17851.0
2018-08-09 15:00:00,39.86,39.9,39.86,39.87,27185.0,35.5589,35.5946,35.5589,35.5678,27185.0
2018-08-09 15:30:00,39.88,39.88,39.8,39.81,114704.0,35.5767,35.5767,35.5053,35.5143,114704.0
2018-08-10 09:30:00,39.82,40.01,39.74,39.92,69075.0,35.5232,35.6927,35.4518,35.6124,69075.0
2018-08-10 10:00:00,39.91,40.03,39.89,40.0,54716.0,35.6035,35.7105,35.5856,35.6838,54716.0
2018-08-10 10:30:00,40.0,40.05,39.96,40.02,90226.0,35.6838,35.7284,35.6481,35.7016,90226.0
2018-08-10 11:00:00,40.02,40.12,40.01,40.1,59996.0,35.7016,35.7908,35.6927,35.773,59996.0
2018-08-10 11:30:00,40.09,40.3,40.09,40.21,72079.0,35.7641,35.9514,35.7641,35.8711,72079.0
2018-08-10 12:00:00,40.21,40.21,40.14,40.18,53485.0,35.8711,35.8711,35.8087,35.8443,53485.0
2018-08-10 12:30:00,40.18,40.25,40.17,40.25,40024.0,35.8443,35.9068,35.8354,35.9068,40024.0
2018-08-10 13:00:00,40.25,40.25,40.18,40.25,62832.0,35.9068,35.9068,35.8443,35.9068,62832.0
2018-08-10 13:30:00,40.25,40.26,40.13,40.21,74697.0,35.9068,35.9157,35.7997,35.8711,74697.0
2018-08-10 14:00:00,40.21,40.22,40.06,40.06,63255.0,35.8711,35.88,35.7373,35.7373,63255.0
2018-08-10 14:30:00,40.05,40.16,40.05,40.16,43416.0,35.7284,35.8265,35.7284,35.8265,43416.0
2018-08-10 15:00:00,40.16,40.33,40.15,40.28,132291.0,35.8265,35.9782,35.8176,35.9336,132291.0
2018-08-10 15:30:00,40.29,40.33,40.21,40.3,1093220.0,35.9425,35.9782,35.8711,35.9514,1093220.0
2018-08-13 09:30:00,40.3,41.0,40.2,40.72,93765.0,35.9514,36.5759,35.8622,36.3261,93765.0
2018-08-13 10:00:00,40.73,41.03,40.69,40.91,113578.0,36.335,36.6026,36.2993,36.4956,113578.0
2018-08-13 10:30:00,40.91,40.93,40.69,40.84,89441.0,36.4956,36.5134,36.2993,36.4331,89441.0
2018-08-13 11:00:00,40.84,40.89,40.71,40.81,93651.0,36.4331,36.4777,36.3172,36.4064,93651.0
2018-08-13 11:30:00,40.82,40.89,40.68,40.69,47203.0,36.4153,36.4777,36.2904,36.2993,47203.0
2018-08-13 12:00:00,40.68,40.72,40.61,40.71,138996.0,36.2904,36.3261,36.2279,36.3172,138996.0
2018-08-13 12:30:00,40.72,40.72,40.6,40.67,72002.0,36.3261,36.3261,36.219,36.2815,72002.0
2018-08-13 13:00:00,40.67,40.73,40.58,40.72,49639.0,36.2815,36.335,36.2012,36.3261,49639.0
2018-08-13 13:30:00,40.72,40.74,40.61,40.7,63037.0,36.3261,36.3439,36.2279,36.3082,63037.0
2018-08-13 14:00:00,40.7,40.87,40.7,40.85,58699.0,36.3082,36.4599,36.3082,36.442,58699.0
2018-08-13 14:30:00,40.85,40.87,40.8,40.85,69408.0,36.442,36.4599,36.3974,36.442,69408.0
2018-08-13 15:00:00,40.86,40.88,40.77,40.86,106678.0,36.451,36.4688,36.3707,36.451,106678.0
2018-08-13 15:30:00,40.85,40.91,40.82,40.89,328987.0,36.442,36.4956,36.4153,36.4777,328987.0
2018-08-14 09:30:00,40.92,41.13,40.92,41.08,47062.0,36.5045,36.6918,36.5045,36.6472,47062.0
2018-08-14 10:00:00,41.07,41.18,40.95,41.13,115480.0,36.6383,36.7364,36.5313,36.6918,115480.0
2018-08-14 10:30:00,41.11,41.2,41.0,41.09,59733.0,36.674,36.7543,36.5759,36.6561,59733.0
2018-08-14 11:00:00,41.09,41.18,41.04,41.11,51519.0,36.6561,36.7364,36.6115,36.674,51519.0
2018-08-14 11:30:00,41.11,41.14,41.0,41.12,50552.0,36.674,36.7008,36.5759,36.6829,50552.0
2018-08-14 12:00:00,41.12,41.3,41.12,41.28,33998.0,36.6829,36.8435,36.6829,36.8256,33998.0
2018-08-14 12:30:00,41.28,41.35,41.22,41.23,51372.0,36.8256,36.8881,36.7721,36.781,51372.0
2018-08-14 13:00:00,41.23,41.36,41.23,41.33,68386.0,36.781,36.897,36.781,36.8703,68386.0
2018-08-14 13:30:00,41.33,41.4,41.24,41.4,52994.0,36.8703,36.9327,36.79,36.9327,52994.0
2018-08-14 14:00:00,41.4,41.4,41.21,41.35,74428.0,36.9327,36.9327,36.7632,36.8881,74428.0
2018-08-14 14:30:00,41.36,41.39,41.22,41.23,111242.0,36.897,36.9238,36.7721,36.781,111242.0
2018-08-14 15:00:00,41.23,41.28,41.17,41.22,124146.0,36.781,36.8256,36.7275,36.7721,124146.0
2018-08-14 15:30:00,41.22,41.31,41.1,41.26,289539.0,36.7721,36.8524,36.6651,36.8078,289539.0
2018-08-15 09:30:00,40.99,41.18,40.79,41.05,74612.0,36.5669,36.7364,36.3885,36.6205,74612.0
2018-08-15 10:00:00,41.03,41.16,41.0,41.12,55943.0,36.6026,36.7186,36.5759,36.6829,55943.0
2018-08-15 10:30:00,41.08,41.23,41.08,41.15,120725.0,36.6472,36.781,36.6472,36.7097,120725.0
2018-08-15 11:00:00,41.15,41.27,41.15,41.25,47972.0,36.7097,36.8167,36.7097,36.7989,47972.0
2018-08-15 11:30:00,41.26,41.31,41.23,41.26,31728.0,36.8078,36.8524,36.781,36.8078,31728.0
2018-08-15 12:00:00,41.26,41.38,41.25,41.38,24655.0,36.8078,36.9149,36.7989,36.9149,24655.0
2018-08-15 12:30:00,41.38,41.51,41.38,41.5,40062.0,36.9149,37.0308,36.9149,37.0219,40062.0
2018-08-15 13:00:00,41.5,41.59,41.48,41.49,58655.0,37.0219,37.1022,37.0041,37.013,58655.0
2018-08-15 13:30:00,41.5,41.54,41.4,41.41,28699.0,37.0219,37.0576,36.9327,36.9416,28699.0
2018-08-15 14:00:00,41.4,41.41,41.35,41.36,51212.0,36.9327,36.9416,36.8881,36.897,51212.0
2018-08-15 14:30:00,41.37,41.49,41.36,41.48,46624.0,36.9059,37.013,36.897,37.0041,46624.0
2018-08-15 15:00:00,41.5,41.56,41.46,41.55,61463.0,37.0219,37.0754,36.9862,37.0665,61463.0
2018-08-15 15:30:00,41.55,41.68,41.54,41.62,290403.0,37.0665,37.1825,37.0576,37.129,290403.0
2018-08-16 09:30:00,41.67,42.0,41.44,41.47,663536.0,37.1736,37.468,36.9684,36.9951,663536.0
2018-08-16 10:00:00,41.48,41.6,41.47,41.55,57018.0,37.0041,37.1111,36.9951,37.0665,57018.0
2018-08-16 10:30:00,41.54,41.62,41.53,41.55,36917.0,37.0576,37.129,37.0487,37.0665,36917.0
2018-08-16 11:00:00,41.56,41.77,41.56,41.7,43119.0,37.0754,37.2628,37.0754,37.2003,43119.0
2018-08-16 11:30:00,41.7,41.7,41.62,41.69,36597.0,37.2003,37.2003,37.129,37.1914,36597.0
2018-08-16 12:00:00,41.7,41.76,41.66,41.66,28857.0,37.2003,37.2539,37.1646,37.1646,28857.0
2018-08-16 12:30:00,41.66,41.67,41.56,41.61,51280.0,37.1646,37.1736,37.0754,37.12,51280.0
2018-08-16 13:00:00,41.6,41.65,41.59,41.61,32047.0,37.1111,37.1557,37.1022,37.12,32047.0
2018-08-16 13:30:00,41.61,41.62,41.54,41.55,68859.0,37.12,37.129,37.0576,37.0665,68859.0
2018-08-16 14:00:00,41.54,41.67,41.53,41.62,67013.0,37.0576,37.1736,37.0487,37.129,67013.0
2018-08-16 14:30:00,41.61,41.64,41.57,41.58,29324.0,37.12,37.1468,37.0844,37.0933,29324.0
2018-08-16 15:00:00,41.58,41.58,41.5,41.57,56543.0,37.0933,37.0933,37.0219,37.0844,56543.0
2018-08-16 15:30:00,41.57,41.59,41.42,41.5,323818.0,37.0844,37.1022,36.9505,37.0219,323818.0
2018-08-17 09:30:00,41.51,41.64,41.34,41.58,59060.0,37.0308,37.1468,36.8792,37.0933,59060.0
2018-08-17 10:00:00,41.57,41.62,41.48,41.54,127788.0,37.0844,37.129,37.0041,37.0576,127788.0
2018-08-17 10:30:00,41.55,41.56,41.43,41.45,82642.0,37.0665,37.0754,36.9595,36.9773,82642.0
2018-08-17 11:00:00,41.45,41.56,41.44,41.52,50541.0,36.9773,37.0754,36.9684,37.0397,50541.0
2018-08-17 11:30:00,41.53,41.56,41.48,41.53,65767.0,37.0487,37.0754,37.0041,37.0487,65767.0
2018-08-17 12:00:00,41.54,41.58,41.47,41.55,44103.0,37.0576,37.0933,36.9951,37.0665,44103.0
2018-08-17 12:30:00,41.55,41.7,41.53,41.64,55544.0,37.0665,37.2003,37.0487,37.1468,55544.0
2018-08-17 13:00:00,41.65,41.79,41.65,41.7,92213.0,37.1557,37.2806,37.1557,37.2003,92213.0
2018-08-17 13:30:00,41.7,41.72,41.64,41.69,69020.0,37.2003,37.2182,37.1468,37.1914,69020.0
2018-08-17 14:00:00,41.69,41.75,41.61,41.64,90097.0,37.1914,37.2449,37.12,37.1468,90097.0
2018-08-17 14:30:00,41.64,41.68,41.6,41.62,138305.0,37.1468,37.1825,37.1111,37.129,138305.0
2018-08-17 15:00:00,41.61,41.63,41.49,41.57,94814.0,37.12,37.1379,37.013,37.0844,94814.0
2018-08-17 15:30:00,41.57,41.68,41.52,41.63,290784.0,37.0844,37.1825,37.0397,37.1379,290784.0
2018-08-20 09:30:00,41.77,41.94,41.63,41.74,49043.0,37.2628,37.4144,37.1379,37.236,49043.0
2018-08-20 10:00:00,41.74,41.81,41.61,41.62,62460.0,37.236,37.2985,37.12,37.129,62460.0
2018-08-20 10:30:00,41.63,41.64,41.49,41.57,35786.0,37.1379,37.1468,37.013,37.0844,35786.0
2018-08-20 11:00:00,41.58,41.64,41.56,41.64,22559.0,37.0933,37.1468,37.0754,37.1468,22559.0
2018-08-20 11:30:00,41.64,41.76,41.63,41.74,16050.0,37.1468,37.2539,37.1379,37.236,16050.0
2018-08-20 12:00:00,41.74,41.78,41.74,41.76,19653.0,37.236,37.2717,37.236,37.2539,19653.0
2018-08-20 12:30:00,41.76,41.8,41.75,41.8,25058.0,37.2539,37.2895,37.2449,37.2895,25058.0
2018-08-20 13:00:00,41.79,41.84,41.79,41.83,13158.0,37.2806,37.3252,37.2806,37.3163,13158.0
2018-08-20 13:30:00,41.83,41.83,41.8,41.81,13011.0,37.3163,37.3163,37.2895,37.2985,13011.0
2018-08-20 14:00:00,41.81,41.82,41.79,41.8,25930.0,37.2985,37.3074,37.2806,37.2895,25930.0
2018-08-20 14:30:00,41.8,41.82,41.79,41.8,19367.0,37.2895,37.3074,37.2806,37.2895,19367.0
2018-08-20 15:00:00,41.81,41.83,41.79,41.8,42198.0,37.2985,37.3163,37.2806,37.2895,42198.0
2018-08-20 15:30:00,41.8,41.82,41.73,41.8,194789.0,37.2895,37.3074,37.2271,37.2895,194789.0
2018-08-21 09:30:00,41.87,41.99,41.68,41.79,70036.0,37.352,37.459,37.1825,37.2806,70036.0
2018-08-21 10:00:00,41.8,42.02,41.79,41.95,120254.0,37.2895,37.4858,37.2806,37.4233,120254.0
2018-08-21 10:30:00,41.96,42.06,41.94,42.0,157864.0,37.4323,37.5215,37.4144,37.468,157864.0
2018-08-21 11:00:00,42.01,42.06,41.96,42.03,39229.0,37.4769,37.5215,37.4323,37.4947,39229.0
2018-08-21 11:30:00,42.04,42.06,42.0,42.05,28441.0,37.5036,37.5215,37.468,37.5126,28441.0
2018-08-21 12:00:00,42.05,42.08,42.03,42.05,35851.0,37.5126,37.5393,37.4947,37.5126,35851.0
2018-08-21 12:30:00,42.06,42.07,41.99,42.05,81559.0,37.5215,37.5304,37.459,37.5126,81559.0
2018-08-21 13:00:00,42.06,42.07,42.04,42.05,45764.0,37.5215,37.5304,37.5036,37.5126,45764.0
2018-08-21 13:30:00,42.06,42.08,42.01,42.05,28330.0,37.5215,37.5393,37.4769,37.5126,28330.0
2018-08-21 14:00:00,42.06,42.07,41.98,42.07,54738.0,37.5215,37.5304,37.4501,37.5304,54738.0
2018-08-21 14:30:00,42.08,42.17,42.06,42.11,121997.0,37.5393,37.6196,37.5215,37.5661,121997.0
2018-08-21 15:00:00,42.11,42.16,42.1,42.11,30751.0,37.5661,37.6107,37.5572,37.5661,30751.0
2018-08-21 15:30:00,42.11,42.19,42.03,42.15,327074.0,37.5661,37.6375,37.4947,37.6018,327074.0
2018-08-22 09:30:00,42.04,42.22,41.98,42.06,40297.0,37.5036,37.6642,37.4501,37.5215,40297.0
2018-08-22 10:00:00,42.07,42.16,42.0,42.03,37146.0,37.5304,37.6107,37.468,37.4947,37146.0
2018-08-22 10:30:00,42.02,42.07,42.01,42.06,30490.0,37.4858,37.5304,37.4769,37.5215,30490.0
2018-08-22 11:00:00,42.06,42.11,42.05,42.08,25224.0,37.5215,37.5661,37.5126,37.5393,25224.0
2018-08-22 11:30:00,42.08,42.18,42.08,42.15,21491.0,37.5393,37.6285,37.5393,37.6018,21491.0
2018-08-22 12:00:00,42.14,42.16,42.07,42.1,14742.0,37.5928,37.6107,37.5304,37.5572,14742.0
2018-08-22 12:30:00,42.1,42.1,42.05,42.09,21099.0,37.5572,37.5572,37.5126,37.5482,21099.0
2018-08-22 13:00:00,42.09,42.11,42.08,42.1,34275.0,37.5482,37.5661,37.5393,37.5572,34275.0
2018-08-22 13:30:00,42.1,42.14,42.09,42.12,21268.0,37.5572,37.5928,37.5482,37.575,21268.0
2018-08-22 14:00:00,42.11,42.17,42.09,42.11,25058.0,37.5661,37.6196,37.5482,37.5661,25058.0
2018-08-22 14:30:00,42.12,42.16,42.1,42.11,16294.0,37.575,37.6107,37.5572,37.5661,16294.0
2018-08-22 15:00:00,42.11,42.14,42.1,42.12,21098.0,37.5661,37.5928,37.5572,37.575,21098.0
2018-08-22 15:30:00,42.12,42.15,42.05,42.15,103730.0,37.575,37.6018,37.5126,37.6018,103730.0
2018-08-23 09:30:00,42.19,42.27,42.06,42.15,42535.0,37.6375,37.7088,37.5215,37.6018,42535.0
2018-08-23 10:00:00,42.15,42.17,42.03,42.11,41265.0,37.6018,37.6196,37.4947,37.5661,41265.0
2018-08-23 10:30:00,42.1,42.13,42.07,42.1,40934.0,37.5572,37.5839,37.5304,37.5572,40934.0
2018-08-23 11:00:00,42.09,42.1,41.99,42.02,67427.0,37.5482,37.5572,37.459,37.4858,67427.0
2018-08-23 11:30:00,42.02,42.07,42.02,42.03,33643.0,37.4858,37.5304,37.4858,37.4947,33643.0
2018-08-23 12:00:00,42.04,42.11,42.02,42.09,23450.0,37.5036,37.5661,37.4858,37.5482,23450.0
2018-08-23 12:30:00,42.09,42.11,42.04,42.05,19900.0,37.5482,37.5661,37.5036,37.5126,19900.0
2018-08-23 13:00:00,42.05,42.05,41.98,42.02,62692.0,37.5126,37.5126,37.4501,37.4858,62692.0
2018-08-23 13:30:00,42.02,42.05,41.98,42.0,46529.0,37.4858,37.5126,37.4501,37.468,46529.0
2018-08-23 14:00:00,42.0,42.08,41.99,42.07,34607.0,37.468,37.5393,37.459,37.5304,34607.0
2018-08-23 14:30:00,42.08,42.17,42.07,42.14,33289.0,37.5393,37.6196,37.5304,37.5928,33289.0
2018-08-23 15:00:00,42.14,42.18,42.11,42.13,42169.0,37.5928,37.6285,37.5661,37.5839,42169.0
2018-08-23 15:30:00,42.13,42.16,42.08,42.14,236917.0,37.5839,37.6107,37.5393,37.5928,236917.0
2018-08-24 09:30:00,42.15,42.27,42.09,42.17,146248.0,37.6018,37.7088,37.5482,37.6196,146248.0
2018-08-24 10:00:00,42.17,42.28,42.08,42.2,242977.0,37.6196,37.7177,37.5393,37.6464,242977.0
2018-08-24 10:30:00,42.21,42.25,42.16,42.23,36096.0,37.6553,37.691,37.6107,37.6731,36096.0
2018-08-24 11:00:00,42.22,42.24,42.17,42.23,46195.0,37.6642,37.6821,37.6196,37.6731,46195.0
2018-08-24 11:30:00,42.23,42.24,42.18,42.19,44570.0,37.6731,37.6821,37.6285,37.6375,44570.0
2018-08-24 12:00:00,42.2,42.35,42.19,42.25,97602.0,37.6464,37.7802,37.6375,37.691,97602.0
2018-08-24 12:30:00,42.26,42.26,42.19,42.24,82763.0,37.6999,37.6999,37.6375,37.6821,82763.0
2018-08-24 13:00:00,42.24,42.26,42.2,42.24,46028.0,37.6821,37.6999,37.6464,37.6821,46028.0
2018-08-24 13:30:00,42.24,42.28,42.19,42.27,103995.0,37.6821,37.7177,37.6375,37.7088,103995.0
2018-08-24 14:00:00,42.27,42.29,42.24,42.28,41826.0,37.7088,37.7267,37.6821,37.7177,41826.0
2018-08-24 14:30:00,42.28,42.31,42.26,42.29,63549.0,37.7177,37.7445,37.6999,37.7267,63549.0
2018-08-24 15:00:00,42.29,42.39,42.28,42.34,72627.0,37.7267,37.8159,37.7177,37.7713,72627.0
2018-08-24 15:30:00,42.34,42.4,42.29,42.31,157169.0,37.7713,37.8248,37.7267,37.7445,157169.0
2018-08-27 09:30:00,42.33,42.6,42.33,42.55,97232.0,37.7623,38.0032,37.7623,37.9586,97232.0
2018-08-27 10:00:00,42.55,42.59,42.47,42.51,68111.0,37.9586,37.9943,37.8872,37.9229,68111.0
2018-08-27 10:30:00,42.52,42.58,42.5,42.56,51754.0,37.9318,37.9854,37.914,37.9675,51754.0
2018-08-27 11:00:00,42.56,42.62,42.54,42.57,97903.0,37.9675,38.0211,37.9497,37.9764,97903.0
2018-08-27 11:30:00,42.57,42.62,42.51,42.62,40670.0,37.9764,38.0211,37.9229,38.0211,40670.0
2018-08-27 12:00:00,42.62,42.62,42.54,42.55,46284.0,38.0211,38.0211,37.9497,37.9586,46284.0
2018-08-27 12:30:00,42.56,42.57,42.52,42.55,44638.0,37.9675,37.9764,37.9318,37.9586,44638.0
2018-08-27 13:00:00,42.55,42.59,42.51,42.56,52307.0,37.9586,37.9943,37.9229,37.9675,52307.0
2018-08-27 13:30:00,42.55,42.57,42.52,42.57,34734.0,37.9586,37.9764,37.9318,37.9764,34734.0
2018-08-27 14:00:00,42.58,42.6,42.56,42.57,28025.0,37.9854,38.0032,37.9675,37.9764,28025.0
2018-08-27 14:30:00,42.57,42.58,42.55,42.56,93058.0,37.9764,37.9854,37.9586,37.9675,93058.0
2018-08-27 15:00:00,42.56,42.57,42.46,42.51,146983.0,37.9675,37.9764,37.8783,37.9229,146983.0
2018-08-27 15:30:00,42.52,42.58,42.47,42.58,275751.0,37.9318,37.9854,37.8872,37.9854,275751.0
2018-08-28 09:30:00,42.62,42.71,42.48,42.59,59969.0,38.0211,38.1013,37.8962,37.9943,59969.0
2018-08-28 10:00:00,42.58,42.61,42.53,42.58,20331.0,37.9854,38.0121,37.9408,37.9854,20331.0
2018-08-28 10:30:00,42.58,42.68,42.57,42.67,35340.0,37.9854,38.0746,37.9764,38.0657,35340.0
2018-08-28 11:00:00,42.68,42.76,42.67,42.73,33929.0,38.0746,38.1459,38.0657,38.1192,33929.0
2018-08-28 11:30:00,42.73,42.73,42.59,42.64,40648.0,38.1192,38.1192,37.9943,38.0389,40648.0
2018-08-28 12:00:00,42.65,42.68,42.64,42.65,57337.0,38.0478,38.0746,38.0389,38.0478,57337.0
2018-08-28 12:30:00,42.66,42.75,42.63,42.65,30569.0,38.0567,38.137,38.03,38.0478,30569.0
2018-08-28 13:00:00,42.66,42.69,42.64,42.68,55179.0,38.0567,38.0835,38.0389,38.0746,55179.0
2018-08-28 13:30:00,42.68,42.72,42.67,42.69,27960.0,38.0746,38.1103,38.0657,38.0835,27960.0
2018-08-28 14:00:00,42.69,42.72,42.68,42.71,32533.0,38.0835,38.1103,38.0746,38.1013,32533.0
2018-08-28 14:30:00,42.71,42.71,42.68,42.68,29099.0,38.1013,38.1013,38.0746,38.0746,29099.0
2018-08-28 15:00:00,42.69,42.72,42.69,42.7,62217.0,38.0835,38.1103,38.0835,38.0924,62217.0
2018-08-28 15:30:00,42.71,42.77,42.66,42.75,232187.0,38.1013,38.1549,38.0567,38.137,232187.0
2018-08-29 09:30:00,42.81,42.81,42.58,42.64,65380.0,38.1905,38.1905,37.9854,38.0389,65380.0
2018-08-29 10:00:00,42.65,42.7,42.54,42.64,54667.0,38.0478,38.0924,37.9497,38.0389,54667.0
2018-08-29 10:30:00,42.66,42.77,42.64,42.74,50295.0,38.0567,38.1549,38.0389,38.1281,50295.0
2018-08-29 11:00:00,42.76,42.78,42.7,42.75,21568.0,38.1459,38.1638,38.0924,38.137,21568.0
2018-08-29 11:30:00,42.75,42.84,42.75,42.81,46054.0,38.137,38.2173,38.137,38.1905,46054.0
2018-08-29 12:00:00,42.82,42.91,42.8,42.9,79381.0,38.1995,38.2798,38.1816,38.2708,79381.0
2018-08-29 12:30:00,42.9,42.94,42.84,42.86,79271.0,38.2708,38.3065,38.2173,38.2352,79271.0
2018-08-29 13:00:00,42.86,42.91,42.8,42.81,65112.0,38.2352,38.2798,38.1816,38.1905,65112.0
2018-08-29 13:30:00,42.8,42.83,42.78,42.8,88602.0,38.1816,38.2084,38.1638,38.1816,88602.0
2018-08-29 14:00:00,42.8,42.82,42.76,42.77,52788.0,38.1816,38.1995,38.1459,38.1549,52788.0
2018-08-29 14:30:00,42.77,42.81,42.74,42.77,31945.0,38.1549,38.1905,38.1281,38.1549,31945.0
2018-08-29 15:00:00,42.78,42.8,42.75,42.78,30972.0,38.1638,38.1816,38.137,38.1638,30972.0
2018-08-29 15:30:00,42.78,42.8,42.67,42.7,196364.0,38.1638,38.1816,38.0657,38.0924,196364.0
2018-08-30 09:30:00,42.75,42.75,42.14,42.19,43003.0,38.137,38.137,37.5928,37.6375,43003.0
2018-08-30 10:00:00,42.19,42.25,42.13,42.14,27800.0,37.6375,37.691,37.5839,37.5928,27800.0
2018-08-30 10:30:00,42.14,42.2,42.08,42.1,42767.0,37.5928,37.6464,37.5393,37.5572,42767.0
2018-08-30 11:00:00,42.09,42.12,42.0,42.01,49424.0,37.5482,37.575,37.468,37.4769,49424.0
2018-08-30 11:30:00,42.01,42.11,42.0,42.05,44973.0,37.4769,37.5661,37.468,37.5126,44973.0
2018-08-30 12:00:00,42.04,42.04,41.97,42.01,25686.0,37.5036,37.5036,37.4412,37.4769,25686.0
2018-08-30 12:30:00,42.02,42.02,41.96,41.99,45401.0,37.4858,37.4858,37.4323,37.459,45401.0
2018-08-30 13:00:00,42.0,42.07,41.99,42.02,32817.0,37.468,37.5304,37.459,37.4858,32817.0
2018-08-30 13:30:00,42.01,42.11,42.01,42.07,42925.0,37.4769,37.5661,37.4769,37.5304,42925.0
2018-08-30 14:00:00,42.07,42.09,41.89,41.92,56785.0,37.5304,37.5482,37.3698,37.3966,56785.0
2018-08-30 14:30:00,41.92,41.97,41.9,41.91,44351.0,37.3966,37.4412,37.3787,37.3877,44351.0
2018-08-30 15:00:00,41.91,41.92,41.86,41.88,84623.0,37.3877,37.3966,37.3431,37.3609,84623.0
2018-08-30 15:30:00,41.88,41.9,41.86,41.88,183214.0,37.3609,37.3787,37.3431,37.3609,183214.0
2018-08-31 09:30:00,41.85,42.09,41.85,42.02,80941.0,37.3341,37.5482,37.3341,37.4858,80941.0
2018-08-31 10:00:00,42.02,42.05,41.94,41.96,64069.0,37.4858,37.5126,37.4144,37.4323,64069.0
2018-08-31 10:30:00,41.99,42.0,41.94,41.96,17888.0,37.459,37.468,37.4144,37.4323,17888.0
2018-08-31 11:00:00,41.96,41.99,41.85,41.86,34194.0,37.4323,37.459,37.3341,37.3431,34194.0
2018-08-31 11:30:00,41.86,41.93,41.86,41.9,23767.0,37.3431,37.4055,37.3431,37.3787,23767.0
2018-08-31 12:00:00,41.89,41.9,41.86,41.89,17050.0,37.3698,37.3787,37.3431,37.3698,17050.0
2018-08-31 12:30:00,41.89,41.9,41.86,41.86,32079.0,37.3698,37.3787,37.3431,37.3431,32079.0
2018-08-31 13:00:00,41.86,41.9,41.85,41.9,22404.0,37.3431,37.3787,37.3341,37.3787,22404.0
2018-08-31 13:30:00,41.9,41.94,41.89,41.91,19558.0,37.3787,37.4144,37.3698,37.3877,19558.0
2018-08-31 14:00:00,41.91,41.93,41.89,41.93,30070.0,37.3877,37.4055,37.3698,37.4055,30070.0
2018-08-31 14:30:00,41.93,41.99,41.92,41.99,26360.0,37.4055,37.459,37.3966,37.459,26360.0
2018-08-31 15:00:00,41.98,42.0,41.96,41.98,34779.0,37.4501,37.468,37.4323,37.4501,34779.0
2018-08-31 15:30:00,41.98,42.0,41.95,41.96,231235.0,37.4501,37.468,37.4233,37.4323,231235.0
2018-09-04 09:30:00,42.0,42.24,41.74,41.85,103200.0,37.468,37.6821,37.236,37.3341,103200.0
2018-09-04 10:00:00,41.85,41.98,41.83,41.86,26634.0,37.3341,37.4501,37.3163,37.3431,26634.0
2018-09-04 10:30:00,41.86,41.93,41.85,41.91,25920.0,37.3431,37.4055,37.3341,37.3877,25920.0
2018-09-04 11:00:00,41.9,41.92,41.67,41.67,77662.0,37.3787,37.3966,37.1736,37.1736,77662.0
2018-09-04 11:30:00,41.67,41.73,41.62,41.63,39763.0,37.1736,37.2271,37.129,37.1379,39763.0
2018-09-04 12:00:00,41.63,41.71,41.61,41.62,18772.0,37.1379,37.2092,37.12,37.129,18772.0
2018-09-04 12:30:00,41.63,41.68,41.59,41.66,36739.0,37.1379,37.1825,37.1022,37.1646,36739.0
2018-09-04 13:00:00,41.66,41.75,41.66,41.73,22002.0,37.1646,37.2449,37.1646,37.2271,22002.0
2018-09-04 13:30:00,41.73,41.81,41.7,41.76,16404.0,37.2271,37.2985,37.2003,37.2539,16404.0
2018-09-04 14:00:00,41.76,41.87,41.76,41.86,16993.0,37.2539,37.352,37.2539,37.3431,16993.0
2018-09-04 14:30:00,41.85,42.06,41.85,42.0,67337.0,37.3341,37.5215,37.3341,37.468,67337.0
2018-09-04 15:00:00,42.0,42.02,41.97,41.99,33743.0,37.468,37.4858,37.4412,37.459,33743.0
2018-09-04 15:30:00,42.0,42.05,41.95,42.05,139907.0,37.468,37.5126,37.4233,37.5126,139907.0
2018-09-05 09:30:00,42.04,42.16,41.69,41.95,54648.0,37.5036,37.6107,37.1914,37.4233,54648.0
2018-09-05 10:00:00,41.95,42.02,41.86,41.96,34237.0,37.4233,37.4858,37.3431,37.4323,34237.0
2018-09-05 10:30:00,41.95,42.09,41.89,42.01,23537.0,37.4233,37.5482,37.3698,37.4769,23537.0
2018-09-05 11:00:00,42.01,42.02,41.89,41.99,92937.0,37.4769,37.4858,37.3698,37.459,92937.0
2018-09-05 11:30:00,41.98,42.07,41.93,42.04,27347.0,37.4501,37.5304,37.4055,37.5036,27347.0
2018-09-05 12:00:00,42.04,42.08,41.89,41.95,33695.0,37.5036,37.5393,37.3698,37.4233,33695.0
2018-09-05 12:30:00,41.93,42.02,41.93,41.96,13241.0,37.4055,37.4858,37.4055,37.4323,13241.0
2018-09-05 13:00:00,41.96,41.99,41.91,41.94,16716.0,37.4323,37.459,37.3877,37.4144,16716.0
2018-09-05 13:30:00,41.96,42.0,41.93,41.98,14978.0,37.4323,37.468,37.4055,37.4501,14978.0
2018-09-05 14:00:00,41.99,42.0,41.86,41.88,13576.0,37.459,37.468,37.3431,37.3609,13576.0
2018-09-05 14:30:00,41.89,41.91,41.82,41.85,27133.0,37.3698,37.3877,37.3074,37.3341,27133.0
2018-09-05 15:00:00,41.85,41.88,41.82,41.86,22605.0,37.3341,37.3609,37.3074,37.3431,22605.0
2018-09-05 15:30:00,41.86,41.97,41.85,41.94,192326.0,37.3431,37.4412,37.3341,37.4144,192326.0
2018-09-06 09:30:00,41.98,41.99,41.66,41.75,86827.0,37.4501,37.459,37.1646,37.2449,86827.0
2018-09-06 10:00:00,41.74,41.75,41.57,41.72,48254.0,37.236,37.2449,37.0844,37.2182,48254.0
2018-09-06 10:30:00,41.72,41.72,41.59,41.64,18923.0,37.2182,37.2182,37.1022,37.1468,18923.0
2018-09-06 11:00:00,41.64,41.78,41.59,41.7,36753.0,37.1468,37.2717,37.1022,37.2003,36753.0
2018-09-06 11:30:00,41.7,41.74,41.67,41.72,22106.0,37.2003,37.236,37.1736,37.2182,22106.0
2018-09-06 12:00:00,41.72,41.75,41.7,41.7,17322.0,37.2182,37.2449,37.2003,37.2003,17322.0
2018-09-06 12:30:00,41.71,41.83,41.7,41.83,35615.0,37.2092,37.3163,37.2003,37.3163,35615.0
2018-09-06 13:00:00,41.82,41.82,41.76,41.81,26689.0,37.3074,37.3074,37.2539,37.2985,26689.0
2018-09-06 13:30:00,41.81,41.85,41.79,41.8,18353.0,37.2985,37.3341,37.2806,37.2895,18353.0
2018-09-06 14:00:00,41.8,41.86,41.8,41.85,37207.0,37.2895,37.3431,37.2895,37.3341,37207.0
2018-09-06 14:30:00,41.85,41.87,41.82,41.85,37437.0,37.3341,37.352,37.3074,37.3341,37437.0
2018-09-06 15:00:00,41.85,41.9,41.83,41.87,48961.0,37.3341,37.3787,37.3163,37.352,48961.0
2018-09-06 15:30:00,41.87,41.88,41.82,41.87,177609.0,37.352,37.3609,37.3074,37.352,177609.0
2018-09-07 09:30:00,41.72,41.85,41.6,41.77,67521.0,37.2182,37.3341,37.1111,37.2628,67521.0
2018-09-07 10:00:00,41.75,41.84,41.74,41.77,29209.0,37.2449,37.3252,37.236,37.2628,29209.0
2018-09-07 10:30:00,41.77,41.83,41.71,41.8,79116.0,37.2628,37.3163,37.2092,37.2895,79116.0
2018-09-07 11:00:00,41.8,41.91,41.77,41.91,58657.0,37.2895,37.3877,37.2628,37.3877,58657.0
2018-09-07 11:30:00,41.92,41.94,41.85,41.86,29638.0,37.3966,37.4144,37.3341,37.3431,29638.0
2018-09-07 12:00:00,41.87,41.88,41.74,41.76,27574.0,37.352,37.3609,37.236,37.2539,27574.0
2018-09-07 12:30:00,41.75,41.81,41.75,41.81,20600.0,37.2449,37.2985,37.2449,37.2985,20600.0
2018-09-07 13:00:00,41.81,41.81,41.69,41.73,26677.0,37.2985,37.2985,37.1914,37.2271,26677.0
2018-09-07 13:30:00,41.73,41.77,41.7,41.76,16821.0,37.2271,37.2628,37.2003,37.2539,16821.0
2018-09-07 14:00:00,41.76,41.86,41.76,41.81,37759.0,37.2539,37.3431,37.2539,37.2985,37759.0
2018-09-07 14:30:00,41.81,41.83,41.74,41.83,39107.0,37.2985,37.3163,37.236,37.3163,39107.0
2018-09-07 15:00:00,41.83,41.83,41.76,41.82,56364.0,37.3163,37.3163,37.2539,37.3074,56364.0
2018-09-07 15:30:00,41.82,41.89,41.77,41.86,164859.0,37.3074,37.3698,37.2628,37.3431,164859.0
2018-09-10 09:30:00,42.02,42.08,41.7,41.91,100442.0,37.4858,37.5393,37.2003,37.3877,100442.0
2018-09-10 10:00:00,41.91,41.91,41.78,41.79,40031.0,37.3877,37.3877,37.2717,37.2806,40031.0
2018-09-10 10:30:00,41.79,41.79,41.71,41.71,37355.0,37.2806,37.2806,37.2092,37.2092,37355.0
2018-09-10 11:00:00,41.71,41.83,41.67,41.8,205260.0,37.2092,37.3163,37.1736,37.2895,205260.0
2018-09-10 11:30:00,41.79,41.79,41.59,41.6,28325.0,37.2806,37.2806,37.1022,37.1111,28325.0
2018-09-10 12:00:00,41.6,41.63,41.49,41.49,86242.0,37.1111,37.1379,37.013,37.013,86242.0
2018-09-10 12:30:00,41.48,41.61,41.48,41.55,32815.0,37.0041,37.12,37.0041,37.0665,32815.0
2018-09-10 13:00:00,41.54,41.7,41.53,41.69,62470.0,37.0576,37.2003,37.0487,37.1914,62470.0
2018-09-10 13:30:00,41.69,41.75,41.62,41.71,143836.0,37.1914,37.2449,37.129,37.2092,143836.0
2018-09-10 14:00:00,41.71,41.76,41.7,41.72,70352.0,37.2092,37.2539,37.2003,37.2182,70352.0
2018-09-10 14:30:00,41.73,41.76,41.72,41.74,27571.0,37.2271,37.2539,37.2182,37.236,27571.0
2018-09-10 15:00:00,41.75,41.76,41.7,41.75,41290.0,37.2449,37.2539,37.2003,37.2449,41290.0
2018-09-10 15:30:00,41.74,41.76,41.66,41.67,247726.0,37.236,37.2539,37.1646,37.1736,247726.0
2018-09-11 09:30:00,41.48,41.48,41.21,41.4,48426.0,37.0041,37.0041,36.7632,36.9327,48426.0
2018-09-11 10:00:00,41.4,41.52,41.35,41.41,48860.0,36.9327,37.0397,36.8881,36.9416,48860.0
2018-09-11 10:30:00,41.4,41.4,41.24,41.28,33900.0,36.9327,36.9327,36.79,36.8256,33900.0
2018-09-11 11:00:00,41.28,41.39,41.28,41.39,37464.0,36.8256,36.9238,36.8256,36.9238,37464.0
2018-09-11 11:30:00,41.39,41.55,41.39,41.54,40631.0,36.9238,37.0665,36.9238,37.0576,40631.0
2018-09-11 12:00:00,41.54,41.58,41.5,41.53,25684.0,37.0576,37.0933,37.0219,37.0487,25684.0
2018-09-11 12:30:00,41.54,41.65,41.53,41.64,28363.0,37.0576,37.1557,37.0487,37.1468,28363.0
2018-09-11 13:00:00,41.65,41.69,41.59,41.66,53573.0,37.1557,37.1914,37.1022,37.1646,53573.0
2018-09-11 13:30:00,41.66,41.66,41.58,41.6,29819.0,37.1646,37.1646,37.0933,37.1111,29819.0
2018-09-11 14:00:00,41.61,41.7,41.6,41.7,64664.0,37.12,37.2003,37.1111,37.2003,64664.0
2018-09-11 14:30:00,41.7,41.71,41.58,41.58,26654.0,37.2003,37.2092,37.0933,37.0933,26654.0
2018-09-11 15:00:00,41.57,41.67,41.57,41.65,71675.0,37.0844,37.1736,37.0844,37.1557,71675.0
2018-09-11 15:30:00,41.65,41.67,41.59,41.62,312306.0,37.1557,37.1736,37.1022,37.129,312306.0
2018-09-12 09:30:00,41.68,41.81,41.54,41.74,46391.0,37.1825,37.2985,37.0576,37.236,46391.0
2018-09-12 10:00:00,41.75,41.78,41.53,41.57,22907.0,37.2449,37.2717,37.0487,37.0844,22907.0
2018-09-12 10:30:00,41.57,41.63,41.52,41.59,29829.0,37.0844,37.1379,37.0397,37.1022,29829.0
2018-09-12 11:00:00,41.59,41.73,41.57,41.72,40088.0,37.1022,37.2271,37.0844,37.2182,40088.0
2018-09-12 11:30:00,41.73,41.78,41.61,41.67,21437.0,37.2271,37.2717,37.12,37.1736,21437.0
2018-09-12 12:00:00,41.68,41.76,41.6,41.75,57380.0,37.1825,37.2539,37.1111,37.2449,57380.0
2018-09-12 12:30:00,41.73,41.75,41.69,41.73,29203.0,37.2271,37.2449,37.1914,37.2271,29203.0
2018-09-12 13:00:00,41.73,41.74,41.7,41.74,18229.0,37.2271,37.236,37.2003,37.236,18229.0
2018-09-12 13:30:00,41.75,41.76,41.64,41.66,20962.0,37.2449,37.2539,37.1468,37.1646,20962.0
2018-09-12 14:00:00,41.66,41.75,41.64,41.74,24857.0,37.1646,37.2449,37.1468,37.236,24857.0
2018-09-12 14:30:00,41.74,41.89,41.72,41.84,46135.0,37.236,37.3698,37.2182,37.3252,46135.0
2018-09-12 15:00:00,41.84,41.95,41.84,41.94,36280.0,37.3252,37.4233,37.3252,37.4144,36280.0
2018-09-12 15:30:00,41.94,42.05,41.93,41.99,199478.0,37.4144,37.5126,37.4055,37.459,199478.0
2018-09-13 09:30:00,41.9,42.14,41.83,42.01,33973.0,37.5301,37.745,37.4674,37.6286,33973.0
2018-09-13 10:00:00,42.02,42.13,41.54,41.85,83906.0,37.6376,37.7361,37.2076,37.4853,83906.0
2018-09-13 10:30:00,41.87,41.88,41.75,41.86,48589.0,37.5032,37.5122,37.3957,37.4942,48589.0
2018-09-13 11:00:00,41.84,41.98,41.84,41.93,61143.0,37.4763,37.6017,37.4763,37.5569,61143.0
2018-09-13 11:30:00,41.95,41.98,41.88,41.93,30085.0,37.5749,37.6017,37.5122,37.5569,30085.0
2018-09-13 12:00:00,41.93,41.98,41.89,41.93,37183.0,37.5569,37.6017,37.5211,37.5569,37183.0
2018-09-13 12:30:00,41.93,41.93,41.84,41.88,33511.0,37.5569,37.5569,37.4763,37.5122,33511.0
2018-09-13 13:00:00,41.89,41.91,41.83,41.84,15771.0,37.5211,37.539,37.4674,37.4763,15771.0
2018-09-13 13:30:00,41.84,41.93,41.83,41.88,51055.0,37.4763,37.5569,37.4674,37.5122,51055.0
2018-09-13 14:00:00,41.88,42.0,41.87,41.98,142880.0,37.5122,37.6196,37.5032,37.6017,142880.0
2018-09-13 14:30:00,41.99,42.04,41.96,41.98,79039.0,37.6107,37.6555,37.5838,37.6017,79039.0
2018-09-13 15:00:00,41.98,42.01,41.94,42.0,41753.0,37.6017,37.6286,37.5659,37.6196,41753.0
2018-09-13 15:30:00,42.0,42.02,41.95,42.0,119949.0,37.6196,37.6376,37.5749,37.6196,119949.0
2018-09-14 09:30:00,41.97,42.1,41.96,42.02,71659.0,37.5928,37.7092,37.5838,37.6376,71659.0
2018-09-14 10:00:00,42.03,42.12,41.99,42.1,17538.0,37.6465,37.7271,37.6107,37.7092,17538.0
2018-09-14 10:30:00,42.1,42.15,42.08,42.15,13993.0,37.7092,37.754,37.6913,37.754,13993.0
2018-09-14 11:00:00,42.14,42.24,42.13,42.17,18779.0,37.745,37.8346,37.7361,37.7719,18779.0
2018-09-14 11:30:00,42.17,42.2,42.14,42.17,18167.0,37.7719,37.7988,37.745,37.7719,18167.0
2018-09-14 12:00:00,42.16,42.17,42.05,42.07,14756.0,37.763,37.7719,37.6644,37.6823,14756.0
2018-09-14 12:30:00,42.08,42.09,42.05,42.05,21784.0,37.6913,37.7003,37.6644,37.6644,21784.0
2018-09-14 13:00:00,42.05,42.09,42.03,42.08,13648.0,37.6644,37.7003,37.6465,37.6913,13648.0
2018-09-14 13:30:00,42.08,42.08,42.04,42.06,12778.0,37.6913,37.6913,37.6555,37.6734,12778.0
2018-09-14 14:00:00,42.06,42.2,42.06,42.18,48795.0,37.6734,37.7988,37.6734,37.7809,48795.0
2018-09-14 14:30:00,42.19,42.2,42.15,42.18,26154.0,37.7898,37.7988,37.754,37.7809,26154.0
2018-09-14 15:00:00,42.19,42.26,42.18,42.26,31952.0,37.7898,37.8525,37.7809,37.8525,31952.0
2018-09-14 15:30:00,42.26,42.26,42.15,42.17,124306.0,37.8525,37.8525,37.754,37.7719,124306.0
2018-09-17 09:30:00,42.66,42.86,42.4,42.8,110106.0,38.2108,38.39,37.9779,38.3362,110106.0
2018-09-17 10:00:00,42.81,42.82,42.66,42.72,51139.0,38.3452,38.3541,38.2108,38.2646,51139.0
2018-09-17 10:30:00,42.72,42.74,42.63,42.71,49829.0,38.2646,38.2825,38.1839,38.2556,49829.0
2018-09-17 11:00:00,42.71,42.85,42.71,42.81,54699.0,38.2556,38.381,38.2556,38.3452,54699.0
2018-09-17 11:30:00,42.82,42.92,42.7,42.7,57818.0,38.3541,38.4437,38.2466,38.2466,57818.0
2018-09-17 12:00:00,42.72,42.75,42.67,42.67,27667.0,38.2646,38.2914,38.2198,38.2198,27667.0
2018-09-17 12:30:00,42.67,42.73,42.66,42.7,32147.0,38.2198,38.2735,38.2108,38.2466,32147.0
2018-09-17 13:00:00,42.71,42.71,42.57,42.63,36080.0,38.2556,38.2556,38.1302,38.1839,36080.0
2018-09-17 13:30:00,42.64,42.72,42.62,42.7,54078.0,38.1929,38.2646,38.175,38.2466,54078.0
2018-09-17 14:00:00,42.7,42.73,42.67,42.68,30874.0,38.2466,38.2735,38.2198,38.2287,30874.0
2018-09-17 14:30:00,42.67,42.71,42.65,42.67,37230.0,38.2198,38.2556,38.2019,38.2198,37230.0
2018-09-17 15:00:00,42.67,42.69,42.53,42.55,38663.0,38.2198,38.2377,38.0944,38.1123,38663.0
2018-09-17 15:30:00,42.55,42.6,42.48,42.5,136815.0,38.1123,38.1571,38.0496,38.0675,136815.0
2018-09-18 09:30:00,42.71,42.85,42.56,42.56,72098.0,38.2556,38.381,38.1212,38.1212,72098.0
2018-09-18 10:00:00,42.57,42.69,42.53,42.68,74030.0,38.1302,38.2377,38.0944,38.2287,74030.0
2018-09-18 10:30:00,42.68,42.78,42.61,42.77,39406.0,38.2287,38.3183,38.166,38.3093,39406.0
2018-09-18 11:00:00,42.78,43.02,42.78,42.96,137023.0,38.3183,38.5333,38.3183,38.4795,137023.0
2018-09-18 11:30:00,42.95,43.04,42.89,43.04,29985.0,38.4706,38.5512,38.4168,38.5512,29985.0
2018-09-18 12:00:00,43.05,43.09,42.99,43.01,34557.0,38.5601,38.596,38.5064,38.5243,34557.0
2018-09-18 12:30:00,43.02,43.1,43.0,43.05,41274.0,38.5333,38.6049,38.5154,38.5601,41274.0
2018-09-18 13:00:00,43.07,43.12,43.05,43.09,49123.0,38.5781,38.6228,38.5601,38.596,49123.0
2018-09-18 13:30:00,43.09,43.16,43.09,43.15,34344.0,38.596,38.6587,38.596,38.6497,34344.0
2018-09-18 14:00:00,43.14,43.2,43.13,43.19,57411.0,38.6408,38.6945,38.6318,38.6855,57411.0
2018-09-18 14:30:00,43.2,43.2,43.13,43.18,47339.0,38.6945,38.6945,38.6318,38.6766,47339.0
2018-09-18 15:00:00,43.18,43.23,43.18,43.19,120461.0,38.6766,38.7214,38.6766,38.6855,120461.0
2018-09-18 15:30:00,43.2,43.2,43.06,43.1,240342.0,38.6945,38.6945,38.5691,38.6049,240342.0
2018-09-19 09:30:00,43.17,43.29,43.1,43.23,33504.0,38.6676,38.7751,38.6049,38.7214,33504.0
2018-09-19 10:00:00,43.23,43.32,43.22,43.3,36137.0,38.7214,38.802,38.7124,38.7841,36137.0
2018-09-19 10:30:00,43.29,43.29,43.07,43.13,66840.0,38.7751,38.7751,38.5781,38.6318,66840.0
2018-09-19 11:00:00,43.13,43.22,43.05,43.09,36805.0,38.6318,38.7124,38.5601,38.596,36805.0
2018-09-19 11:30:00,43.08,43.15,43.06,43.09,39907.0,38.587,38.6497,38.5691,38.596,39907.0
2018-09-19 12:00:00,43.09,43.1,43.04,43.09,36453.0,38.596,38.6049,38.5512,38.596,36453.0
2018-09-19 12:30:00,43.09,43.16,43.08,43.16,28950.0,38.596,38.6587,38.587,38.6587,28950.0
2018-09-19 13:00:00,43.15,43.16,43.08,43.09,28415.0,38.6497,38.6587,38.587,38.596,28415.0
2018-09-19 13:30:00,43.09,43.17,43.07,43.16,43856.0,38.596,38.6676,38.5781,38.6587,43856.0
2018-09-19 14:00:00,43.15,43.22,43.14,43.21,51300.0,38.6497,38.7124,38.6408,38.7034,51300.0
2018-09-19 14:30:00,43.21,43.26,43.17,43.22,141243.0,38.7034,38.7482,38.6676,38.7124,141243.0
2018-09-19 15:00:00,43.22,43.25,43.2,43.23,112470.0,38.7124,38.7393,38.6945,38.7214,112470.0
2018-09-19 15:30:00,43.23,43.28,43.22,43.23,143178.0,38.7214,38.7661,38.7124,38.7214,143178.0
2018-09-20 09:30:00,43.42,43.89,43.34,43.62,166691.0,38.8915,39.3125,38.8199,39.0707,166691.0
2018-09-20 10:00:00,43.64,43.8,43.42,43.42,163376.0,39.0886,39.2319,38.8915,38.8915,163376.0
2018-09-20 10:30:00,43.42,43.53,43.41,43.46,36324.0,38.8915,38.9901,38.8826,38.9274,36324.0
2018-09-20 11:00:00,43.46,43.57,43.46,43.56,26762.0,38.9274,39.0259,38.9274,39.0169,26762.0
2018-09-20 11:30:00,43.57,43.62,43.51,43.61,25327.0,39.0259,39.0707,38.9722,39.0617,25327.0
2018-09-20 12:00:00,43.61,43.76,43.59,43.74,28740.0,39.0617,39.1961,39.0438,39.1782,28740.0
2018-09-20 12:30:00,43.74,43.87,43.73,43.86,31955.0,39.1782,39.2946,39.1692,39.2857,31955.0
2018-09-20 13:00:00,43.86,43.97,43.77,43.8,101034.0,39.2857,39.3842,39.205,39.2319,101034.0
2018-09-20 13:30:00,43.79,43.88,43.73,43.75,89561.0,39.223,39.3036,39.1692,39.1871,89561.0
2018-09-20 14:00:00,43.74,43.88,43.74,43.86,40472.0,39.1782,39.3036,39.1782,39.2857,40472.0
2018-09-20 14:30:00,43.86,43.92,43.78,43.79,61038.0,39.2857,39.3394,39.214,39.223,61038.0
2018-09-20 15:00:00,43.79,43.88,43.72,43.82,111800.0,39.223,39.3036,39.1603,39.2498,111800.0
2018-09-20 15:30:00,43.81,43.83,43.73,43.75,292524.0,39.2409,39.2588,39.1692,39.1871,292524.0
2018-09-21 09:30:00,44.0,44.21,43.89,43.93,313225.0,39.4111,39.5992,39.3125,39.3484,313225.0
2018-09-21 10:00:00,43.92,43.97,43.85,43.88,30965.0,39.3394,39.3842,39.2767,39.3036,30965.0
2018-09-21 10:30:00,43.87,43.95,43.84,43.94,61621.0,39.2946,39.3663,39.2677,39.3573,61621.0
2018-09-21 11:00:00,43.94,44.0,43.9,43.98,103659.0,39.3573,39.4111,39.3215,39.3931,103659.0
2018-09-21 11:30:00,43.98,44.02,43.97,44.0,69370.0,39.3931,39.429,39.3842,39.4111,69370.0
2018-09-21 12:00:00,44.0,44.02,43.98,43.99,45578.0,39.4111,39.429,39.3931,39.4021,45578.0
2018-09-21 12:30:00,43.98,44.04,43.97,44.0,53217.0,39.3931,39.4469,39.3842,39.4111,53217.0
2018-09-21 13:00:00,44.0,44.05,43.98,44.02,48756.0,39.4111,39.4558,39.3931,39.429,48756.0
2018-09-21 13:30:00,44.01,44.02,43.96,44.02,30088.0,39.42,39.429,39.3752,39.429,30088.0
2018-09-21 14:00:00,44.01,44.05,43.99,44.0,23076.0,39.42,39.4558,39.4021,39.4111,23076.0
2018-09-21 14:30:00,43.99,44.0,43.96,43.98,64233.0,39.4021,39.4111,39.3752,39.3931,64233.0
2018-09-21 15:00:00,43.99,44.01,43.95,43.97,109545.0,39.4021,39.42,39.3663,39.3842,109545.0
2018-09-21 15:30:00,43.96,44.01,43.91,43.95,348207.0,39.3752,39.42,39.3304,39.3663,348207.0
2018-09-24 09:30:00,43.95,43.99,43.8,43.95,99470.0,39.3663,39.4021,39.2319,39.3663,99470.0
2018-09-24 10:00:00,43.92,43.93,43.62,43.66,199319.0,39.3394,39.3484,39.0707,39.1065,199319.0
2018-09-24 10:30:00,43.67,43.67,43.47,43.57,55198.0,39.1155,39.1155,38.9363,39.0259,55198.0
2018-09-24 11:00:00,43.59,43.62,43.55,43.58,42877.0,39.0438,39.0707,39.008,39.0349,42877.0
2018-09-24 11:30:00,43.58,43.68,43.55,43.68,54451.0,39.0349,39.1244,39.008,39.1244,54451.0
2018-09-24 12:00:00,43.69,43.75,43.67,43.71,47504.0,39.1334,39.1871,39.1155,39.1513,47504.0
2018-09-24 12:30:00,43.71,43.73,43.67,43.68,19332.0,39.1513,39.1692,39.1155,39.1244,19332.0
2018-09-24 13:00:00,43.68,43.69,43.62,43.62,37305.0,39.1244,39.1334,39.0707,39.0707,37305.0
2018-09-24 13:30:00,43.62,43.68,43.61,43.65,29094.0,39.0707,39.1244,39.0617,39.0976,29094.0
2018-09-24 14:00:00,43.65,43.77,43.64,43.76,35306.0,39.0976,39.205,39.0886,39.1961,35306.0
2018-09-24 14:30:00,43.75,43.79,43.72,43.76,73252.0,39.1871,39.223,39.1603,39.1961,73252.0
2018-09-24 15:00:00,43.76,43.78,43.74,43.75,59398.0,39.1961,39.214,39.1782,39.1871,59398.0
2018-09-24 15:30:00,43.76,43.76,43.59,43.7,330605.0,39.1961,39.1961,39.0438,39.1423,330605.0
2018-09-25 09:30:00,43.82,44.23,43.49,43.49,47696.0,39.2498,39.6171,38.9542,38.9542,47696.0
2018-09-25 10:00:00,43.48,43.68,43.48,43.67,43688.0,38.9453,39.1244,38.9453,39.1155,43688.0
2018-09-25 10:30:00,43.68,43.81,43.63,43.71,33563.0,39.1244,39.2409,39.0796,39.1513,33563.0
2018-09-25 11:00:00,43.7,43.79,43.67,43.79,34346.0,39.1423,39.223,39.1155,39.223,34346.0
2018-09-25 11:30:00,43.79,43.83,43.79,43.81,21756.0,39.223,39.2588,39.223,39.2409,21756.0
2018-09-25 12:00:00,43.8,43.85,43.78,43.81,25876.0,39.2319,39.2767,39.214,39.2409,25876.0
2018-09-25 12:30:00,43.81,43.81,43.75,43.77,49302.0,39.2409,39.2409,39.1871,39.205,49302.0
2018-09-25 13:00:00,43.77,43.77,43.73,43.75,35044.0,39.205,39.205,39.1692,39.1871,35044.0
2018-09-25 13:30:00,43.75,43.75,43.66,43.7,47648.0,39.1871,39.1871,39.1065,39.1423,47648.0
2018-09-25 14:00:00,43.7,43.76,43.69,43.75,52851.0,39.1423,39.1961,39.1334,39.1871,52851.0
2018-09-25 14:30:00,43.75,43.75,43.65,43.65,77306.0,39.1871,39.1871,39.0976,39.0976,77306.0
2018-09-25 15:00:00,43.66,43.66,43.63,43.65,60020.0,39.1065,39.1065,39.0796,39.0976,60020.0
2018-09-25 15:30:00,43.65,43.74,43.63,43.73,186286.0,39.0976,39.1782,39.0796,39.1692,186286.0
2018-09-26 09:30:00,43.83,43.84,43.61,43.62,74074.0,39.2588,39.2677,39.0617,39.0707,74074.0
2018-09-26 10:00:00,43.62,43.73,43.58,43.67,43350.0,39.0707,39.1692,39.0349,39.1155,43350.0
2018-09-26 10:30:00,43.68,43.78,43.66,43.74,48505.0,39.1244,39.214,39.1065,39.1782,48505.0
2018-09-26 11:00:00,43.73,43.94,43.66,43.92,82626.0,39.1692,39.3573,39.1065,39.3394,82626.0
2018-09-26 11:30:00,43.91,43.95,43.89,43.93,15639.0,39.3304,39.3663,39.3125,39.3484,15639.0
2018-09-26 12:00:00,43.93,44.01,43.9,44.0,17877.0,39.3484,39.42,39.3215,39.4111,17877.0
2018-09-26 12:30:00,44.01,44.09,44.0,44.08,21584.0,39.42,39.4917,39.4111,39.4827,21584.0
2018-09-26 13:00:00,44.08,44.11,44.01,44.04,57020.0,39.4827,39.5096,39.42,39.4469,57020.0
2018-09-26 13:30:00,44.02,44.04,43.99,44.03,13703.0,39.429,39.4469,39.4021,39.4379,13703.0
2018-09-26 14:00:00,44.04,44.15,44.04,44.08,28985.0,39.4469,39.5454,39.4469,39.4827,28985.0
2018-09-26 14:30:00,44.08,44.09,43.99,44.02,34001.0,39.4827,39.4917,39.4021,39.429,34001.0
2018-09-26 15:00:00,44.03,44.04,43.95,43.99,40319.0,39.4379,39.4469,39.3663,39.4021,40319.0
2018-09-26 15:30:00,43.99,43.99,43.77,43.81,185817.0,39.4021,39.4021,39.205,39.2409,185817.0
2018-09-27 09:30:00,43.74,43.81,43.53,43.69,39029.0,39.1782,39.2409,38.9901,39.1334,39029.0
2018-09-27 10:00:00,43.7,43.79,43.69,43.74,22414.0,39.1423,39.223,39.1334,39.1782,22414.0
2018-09-27 10:30:00,43.73,43.8,43.7,43.73,18761.0,39.1692,39.2319,39.1423,39.1692,18761.0
2018-09-27 11:00:00,43.73,43.74,43.63,43.69,33423.0,39.1692,39.1782,39.0796,39.1334,33423.0
2018-09-27 11:30:00,43.69,43.77,43.67,43.77,27149.0,39.1334,39.205,39.1155,39.205,27149.0
2018-09-27 12:00:00,43.77,43.84,43.75,43.82,16988.0,39.205,39.2677,39.1871,39.2498,16988.0
2018-09-27 12:30:00,43.83,43.9,43.83,43.85,12328.0,39.2588,39.3215,39.2588,39.2767,12328.0
2018-09-27 13:00:00,43.86,43.95,43.83,43.91,18350.0,39.2857,39.3663,39.2588,39.3304,18350.0
2018-09-27 13:30:00,43.92,43.92,43.82,43.83,12286.0,39.3394,39.3394,39.2498,39.2588,12286.0
2018-09-27 14:00:00,43.83,43.87,43.81,43.85,17737.0,39.2588,39.2946,39.2409,39.2767,17737.0
2018-09-27 14:30:00,43.85,43.85,43.8,43.81,20283.0,39.2767,39.2767,39.2319,39.2409,20283.0
2018-09-27 15:00:00,43.82,43.84,43.78,43.78,21338.0,39.2498,39.2677,39.214,39.214,21338.0
2018-09-27 15:30:00,43.78,43.82,43.72,43.76,100743.0,39.214,39.2498,39.1603,39.1961,100743.0
2018-09-28 09:30:00,43.61,43.8,43.61,43.73,32865.0,39.0617,39.2319,39.0617,39.1692,32865.0
2018-09-28 10:00:00,43.74,43.88,43.68,43.84,68601.0,39.1782,39.3036,39.1244,39.2677,68601.0
2018-09-28 10:30:00,43.86,44.05,43.86,43.93,126095.0,39.2857,39.4558,39.2857,39.3484,126095.0
2018-09-28 11:00:00,43.94,44.06,43.93,44.01,23652.0,39.3573,39.4648,39.3484,39.42,23652.0
2018-09-28 11:30:00,44.02,44.08,43.99,43.99,27882.0,39.429,39.4827,39.4021,39.4021,27882.0
2018-09-28 12:00:00,44.0,44.08,43.97,44.07,25378.0,39.4111,39.4827,39.3842,39.4738,25378.0
2018-09-28 12:30:00,44.07,44.12,44.03,44.12,19663.0,39.4738,39.5185,39.4379,39.5185,19663.0
2018-09-28 13:00:00,44.12,44.28,44.11,44.26,22746.0,39.5185,39.6619,39.5096,39.6439,22746.0
2018-09-28 13:30:00,44.26,44.27,44.19,44.2,33703.0,39.6439,39.6529,39.5812,39.5902,33703.0
2018-09-28 14:00:00,44.2,44.26,44.19,44.26,38949.0,39.5902,39.6439,39.5812,39.6439,38949.0
2018-09-28 14:30:00,44.25,44.29,44.19,44.2,40889.0,39.635,39.6708,39.5812,39.5902,40889.0
2018-09-28 15:00:00,44.2,44.21,44.15,44.19,40168.0,39.5902,39.5992,39.5454,39.5812,40168.0
2018-09-28 15:30:00,44.18,44.26,44.15,44.21,124636.0,39.5723,39.6439,39.5454,39.5992,124636.0
2018-10-01 09:30:00,44.42,44.51,44.16,44.24,30088.0,39.7873,39.8679,39.5544,39.626,30088.0
2018-10-01 10:00:00,44.26,44.26,44.07,44.15,74619.0,39.6439,39.6439,39.4738,39.5454,74619.0
2018-10-01 10:30:00,44.13,44.16,44.06,44.11,29386.0,39.5275,39.5544,39.4648,39.5096,29386.0
2018-10-01 11:00:00,44.1,44.17,44.08,44.16,43848.0,39.5006,39.5633,39.4827,39.5544,43848.0
2018-10-01 11:30:00,44.18,44.2,44.13,44.16,34317.0,39.5723,39.5902,39.5275,39.5544,34317.0
2018-10-01 12:00:00,44.16,44.17,44.12,44.15,29794.0,39.5544,39.5633,39.5185,39.5454,29794.0
2018-10-01 12:30:00,44.15,44.19,44.13,44.17,26261.0,39.5454,39.5812,39.5275,39.5633,26261.0
2018-10-01 13:00:00,44.16,44.2,44.15,44.19,26588.0,39.5544,39.5902,39.5454,39.5812,26588.0
2018-10-01 13:30:00,44.19,44.24,44.14,44.21,209940.0,39.5812,39.626,39.5365,39.5992,209940.0
2018-10-01 14:00:00,44.2,44.23,44.16,44.22,68287.0,39.5902,39.6171,39.5544,39.6081,68287.0
2018-10-01 14:30:00,44.22,44.25,44.17,44.21,63159.0,39.6081,39.635,39.5633,39.5992,63159.0
2018-10-01 15:00:00,44.22,44.22,44.05,44.08,81028.0,39.6081,39.6081,39.4558,39.4827,81028.0
2018-10-01 15:30:00,44.07,44.18,43.95,44.18,239335.0,39.4738,39.5723,39.3663,39.5723,239335.0
2018-10-02 09:30:00,44.24,44.26,44.0,44.16,39342.0,39.626,39.6439,39.4111,39.5544,39342.0
2018-10-02 10:00:00,44.16,44.3,44.15,44.19,35761.0,39.5544,39.6798,39.5454,39.5812,35761.0
2018-10-02 10:30:00,44.2,44.2,44.05,44.05,64558.0,39.5902,39.5902,39.4558,39.4558,64558.0
2018-10-02 11:00:00,44.04,44.1,43.9,43.91,89525.0,39.4469,39.5006,39.3215,39.3304,89525.0
2018-10-02 11:30:00,43.91,44.0,43.9,43.98,125134.0,39.3304,39.4111,39.3215,39.3931,125134.0
2018-10-02 12:00:00,43.98,43.99,43.87,43.9,102198.0,39.3931,39.4021,39.2946,39.3215,102198.0
2018-10-02 12:30:00,43.9,43.98,43.89,43.92,53033.0,39.3215,39.3931,39.3125,39.3394,53033.0
2018-10-02 13:00:00,43.91,43.95,43.9,43.93,55004.0,39.3304,39.3663,39.3215,39.3484,55004.0
2018-10-02 13:30:00,43.93,44.05,43.93,44.05,41863.0,39.3484,39.4558,39.3484,39.4558,41863.0
2018-10-02 14:00:00,44.06,44.13,44.05,44.09,50739.0,39.4648,39.5275,39.4558,39.4917,50739.0
2018-10-02 14:30:00,44.08,44.11,43.85,43.89,463979.0,39.4827,39.5096,39.2767,39.3125,463979.0
2018-10-02 15:00:00,43.89,43.93,43.83,43.87,173685.0,39.3125,39.3484,39.2588,39.2946,173685.0
2018-10-02 15:30:00,43.88,43.97,43.87,43.95,139744.0,39.3036,39.3842,39.2946,39.3663,139744.0
2018-10-03 09:30:00,44.05,44.12,43.81,43.92,28137.0,39.4558,39.5185,39.2409,39.3394,28137.0
2018-10-03 10:00:00,43.93,44.19,43.9,44.17,33324.0,39.3484,39.5812,39.3215,39.5633,33324.0
2018-10-03 10:30:00,44.15,44.28,44.15,44.23,27439.0,39.5454,39.6619,39.5454,39.6171,27439.0
2018-10-03 11:00:00,44.23,44.33,44.15,44.33,20878.0,39.6171,39.7066,39.5454,39.7066,20878.0
2018-10-03 11:30:00,44.32,44.37,44.22,44.34,24362.0,39.6977,39.7425,39.6081,39.7156,24362.0
2018-10-03 12:00:00,44.35,44.39,44.29,44.37,15815.0,39.7246,39.7604,39.6708,39.7425,15815.0
2018-10-03 12:30:00,44.37,44.39,44.32,44.33,19394.0,39.7425,39.7604,39.6977,39.7066,19394.0
2018-10-03 13:00:00,44.33,44.34,44.28,44.31,20440.0,39.7066,39.7156,39.6619,39.6887,20440.0
2018-10-03 13:30:00,44.32,44.32,44.25,44.26,25462.0,39.6977,39.6977,39.635,39.6439,25462.0
2018-10-03 14:00:00,44.25,44.29,44.22,44.26,19147.0,39.635,39.6708,39.6081,39.6439,19147.0
2018-10-03 14:30:00,44.25,44.26,44.11,44.16,37532.0,39.635,39.6439,39.5096,39.5544,37532.0
2018-10-03 15:00:00,44.16,44.18,44.05,44.11,42031.0,39.5544,39.5723,39.4558,39.5096,42031.0
2018-10-03 15:30:00,44.11,44.19,44.08,44.15,123018.0,39.5096,39.5812,39.4827,39.5454,123018.0
2018-10-04 09:30:00,43.79,44.09,43.79,43.93,48686.0,39.223,39.4917,39.223,39.3484,48686.0
2018-10-04 10:00:00,43.92,44.03,43.87,43.94,70770.0,39.3394,39.4379,39.2946,39.3573,70770.0
2018-10-04 10:30:00,43.93,43.96,43.91,43.94,35374.0,39.3484,39.3752,39.3304,39.3573,35374.0
2018-10-04 11:00:00,43.93,43.99,43.91,43.99,22950.0,39.3484,39.4021,39.3304,39.4021,22950.0
2018-10-04 11:30:00,44.0,44.05,43.98,43.99,26433.0,39.4111,39.4558,39.3931,39.4021,26433.0
2018-10-04 12:00:00,43.99,44.01,43.85,43.89,41278.0,39.4021,39.42,39.2767,39.3125,41278.0
2018-10-04 12:30:00,43.89,43.93,43.83,43.83,25358.0,39.3125,39.3484,39.2588,39.2588,25358.0
2018-10-04 13:00:00,43.84,43.86,43.7,43.76,42082.0,39.2677,39.2857,39.1423,39.1961,42082.0
2018-10-04 13:30:00,43.76,43.85,43.74,43.84,45859.0,39.1961,39.2767,39.1782,39.2677,45859.0
2018-10-04 14:00:00,43.85,43.89,43.76,43.78,50456.0,39.2767,39.3125,39.1961,39.214,50456.0
2018-10-04 14:30:00,43.77,44.0,43.76,43.98,46844.0,39.205,39.4111,39.1961,39.3931,46844.0
2018-10-04 15:00:00,43.98,43.99,43.89,43.89,60337.0,39.3931,39.4021,39.3125,39.3125,60337.0
2018-10-04 15:30:00,43.89,43.99,43.86,43.92,225749.0,39.3125,39.4021,39.2857,39.3394,225749.0
2018-10-05 09:30:00,44.15,44.45,44.13,44.31,86572.0,39.5454,39.8141,39.5275,39.6887,86572.0
2018-10-05 10:00:00,44.31,44.43,44.3,44.43,53514.0,39.6887,39.7962,39.6798,39.7962,53514.0
2018-10-05 10:30:00,44.42,44.5,44.37,44.46,78724.0,39.7873,39.8589,39.7425,39.8231,78724.0
2018-10-05 11:00:00,44.46,44.5,44.41,44.41,77794.0,39.8231,39.8589,39.7783,39.7783,77794.0
2018-10-05 11:30:00,44.41,44.42,44.29,44.34,156057.0,39.7783,39.7873,39.6708,39.7156,156057.0
2018-10-05 12:00:00,44.34,44.42,44.25,44.36,93227.0,39.7156,39.7873,39.635,39.7335,93227.0
2018-10-05 12:30:00,44.35,44.36,44.26,44.3,98228.0,39.7246,39.7335,39.6439,39.6798,98228.0
2018-10-05 13:00:00,44.3,44.32,44.24,44.31,134918.0,39.6798,39.6977,39.626,39.6887,134918.0
2018-10-05 13:30:00,44.3,44.37,44.26,44.31,117081.0,39.6798,39.7425,39.6439,39.6887,117081.0
2018-10-05 14:00:00,44.31,44.37,44.29,44.33,65898.0,39.6887,39.7425,39.6708,39.7066,65898.0
2018-10-05 14:30:00,44.34,44.39,44.33,44.37,38933.0,39.7156,39.7604,39.7066,39.7425,38933.0
2018-10-05 15:00:00,44.37,44.46,44.36,44.41,58815.0,39.7425,39.8231,39.7335,39.7783,58815.0
2018-10-05 15:30:00,44.4,44.53,44.33,44.46,314821.0,39.7693,39.8858,39.7066,39.8231,314821.0
2018-10-08 09:30:00,44.51,44.51,44.09,44.13,74723.0,39.8679,39.8679,39.4917,39.5275,74723.0
2018-10-08 10:00:00,44.12,44.14,43.96,44.03,54304.0,39.5185,39.5365,39.3752,39.4379,54304.0
2018-10-08 10:30:00,44.03,44.09,43.9,44.08,63398.0,39.4379,39.4917,39.3215,39.4827,63398.0
2018-10-08 11:00:00,44.08,44.1,43.99,44.01,41316.0,39.4827,39.5006,39.4021,39.42,41316.0
2018-10-08 11:30:00,44.0,44.01,43.89,43.93,74144.0,39.4111,39.42,39.3125,39.3484,74144.0
2018-10-08 12:00:00,43.92,44.04,43.91,44.0,63153.0,39.3394,39.4469,39.3304,39.4111,63153.0
2018-10-08 12:30:00,44.0,44.02,43.95,43.96,40514.0,39.4111,39.429,39.3663,39.3752,40514.0
2018-10-08 13:00:00,43.96,44.03,43.92,43.99,60049.0,39.3752,39.4379,39.3394,39.4021,60049.0
2018-10-08 13:30:00,43.99,44.03,43.93,43.95,44116.0,39.4021,39.4379,39.3484,39.3663,44116.0
2018-10-08 14:00:00,43.95,44.07,43.93,44.04,42804.0,39.3663,39.4738,39.3484,39.4469,42804.0
2018-10-08 14:30:00,44.05,44.17,44.05,44.14,36462.0,39.4558,39.5633,39.4558,39.5365,36462.0
2018-10-08 15:00:00,44.13,44.19,44.09,44.11,59281.0,39.5275,39.5812,39.4917,39.5096,59281.0
2018-10-08 15:30:00,44.11,44.15,44.09,44.11,142429.0,39.5096,39.5454,39.4917,39.5096,142429.0
2018-10-09 09:30:00,44.05,44.11,43.8,43.98,39017.0,39.4558,39.5096,39.2319,39.3931,39017.0
2018-10-09 10:00:00,43.98,44.1,43.98,44.07,269719.0,39.3931,39.5006,39.3931,39.4738,269719.0
2018-10-09 10:30:00,44.08,44.1,43.99,44.05,70171.0,39.4827,39.5006,39.4021,39.4558,70171.0
2018-10-09 11:00:00,44.05,44.17,44.04,44.17,58755.0,39.4558,39.5633,39.4469,39.5633,58755.0
2018-10-09 11:30:00,44.17,44.21,44.12,44.15,68983.0,39.5633,39.5992,39.5185,39.5454,68983.0
2018-10-09 12:00:00,44.15,44.26,44.15,44.22,26672.0,39.5454,39.6439,39.5454,39.6081,26672.0
2018-10-09 12:30:00,44.21,44.22,44.13,44.14,31097.0,39.5992,39.6081,39.5275,39.5365,31097.0
2018-10-09 13:00:00,44.13,44.18,44.11,44.15,50341.0,39.5275,39.5723,39.5096,39.5454,50341.0
2018-10-09 13:30:00,44.15,44.23,44.12,44.21,22446.0,39.5454,39.6171,39.5185,39.5992,22446.0
2018-10-09 14:00:00,44.22,44.28,44.19,44.28,16049.0,39.6081,39.6619,39.5812,39.6619,16049.0
2018-10-09 14:30:00,44.28,44.36,44.25,44.35,28668.0,39.6619,39.7335,39.635,39.7246,28668.0
2018-10-09 15:00:00,44.34,44.42,44.26,44.27,36504.0,39.7156,39.7873,39.6439,39.6529,36504.0
2018-10-09 15:30:00,44.27,44.29,44.15,44.21,111520.0,39.6529,39.6708,39.5454,39.5992,111520.0
2018-10-10 09:30:00,44.11,44.18,43.97,43.99,38079.0,39.5096,39.5723,39.3842,39.4021,38079.0
2018-10-10 10:00:00,43.9,44.12,43.89,44.1,52515.0,39.3215,39.5185,39.3125,39.5006,52515.0
2018-10-10 10:30:00,44.1,44.11,43.97,44.04,29721.0,39.5006,39.5096,39.3842,39.4469,29721.0
2018-10-10 11:00:00,44.03,44.04,43.93,44.02,71897.0,39.4379,39.4469,39.3484,39.429,71897.0
2018-10-10 11:30:00,44.02,44.09,43.94,44.06,48259.0,39.429,39.4917,39.3573,39.4648,48259.0
2018-10-10 12:00:00,44.04,44.13,44.01,44.07,25608.0,39.4469,39.5275,39.42,39.4738,25608.0
2018-10-10 12:30:00,44.06,44.08,44.0,44.0,103955.0,39.4648,39.4827,39.4111,39.4111,103955.0
2018-10-10 13:00:00,44.0,44.12,44.0,44.08,55287.0,39.4111,39.5185,39.4111,39.4827,55287.0
2018-10-10 13:30:00,44.09,44.25,44.05,44.16,24189.0,39.4917,39.635,39.4558,39.5544,24189.0
2018-10-10 14:00:00,44.17,44.18,43.96,44.01,56211.0,39.5633,39.5723,39.3752,39.42,56211.0
2018-10-10 14:30:00,44.04,44.06,43.9,43.93,78730.0,39.4469,39.4648,39.3215,39.3484,78730.0
2018-10-10 15:00:00,43.91,43.94,43.79,43.94,113967.0,39.3304,39.3573,39.223,39.3573,113967.0
2018-10-10 15:30:00,43.93,43.94,43.59,43.78,468206.0,39.3484,39.3573,39.0438,39.214,468206.0
2018-10-11 09:30:00,43.51,43.55,42.38,43.09,307725.0,38.9722,39.008,37.96,38.596,307725.0
2018-10-11 10:00:00,43.09,43.11,42.85,43.0,132489.0,38.596,38.6139,38.381,38.5154,132489.0
2018-10-11 10:30:00,42.99,43.15,42.91,43.07,129311.0,38.5064,38.6497,38.4347,38.5781,129311.0
2018-10-11 11:00:00,43.06,43.2,42.99,43.09,147563.0,38.5691,38.6945,38.5064,38.596,147563.0
2018-10-11 11:30:00,43.1,43.32,43.04,43.2,101419.0,38.6049,38.802,38.5512,38.6945,101419.0
2018-10-11 12:00:00,43.2,43.38,43.18,43.31,126850.0,38.6945,38.8557,38.6766,38.793,126850.0
2018-10-11 12:30:00,43.29,43.33,43.08,43.1,76155.0,38.7751,38.8109,38.587,38.6049,76155.0
2018-10-11 13:00:00,43.09,43.14,42.96,43.05,85147.0,38.596,38.6408,38.4795,38.5601,85147.0
2018-10-11 13:30:00,43.06,43.08,42.86,42.97,56488.0,38.5691,38.587,38.39,38.4885,56488.0
2018-10-11 14:00:00,42.97,43.02,42.84,42.93,134786.0,38.4885,38.5333,38.372,38.4527,134786.0
2018-10-11 14:30:00,42.91,42.94,42.5,42.66,209655.0,38.4347,38.4616,38.0675,38.2108,209655.0
2018-10-11 15:00:00,42.65,43.01,42.61,42.87,175080.0,38.2019,38.5243,38.166,38.3989,175080.0
2018-10-11 15:30:00,42.88,42.95,42.7,42.82,533025.0,38.4079,38.4706,38.2466,38.3541,533025.0
2018-10-12 09:30:00,43.28,43.31,42.83,43.0,123686.0,38.7661,38.793,38.3631,38.5154,123686.0
2018-10-12 10:00:00,43.01,43.03,42.78,42.79,179573.0,38.5243,38.5422,38.3183,38.3273,179573.0
2018-10-12 10:30:00,42.8,43.01,42.73,42.84,153082.0,38.3362,38.5243,38.2735,38.372,153082.0
2018-10-12 11:00:00,42.84,42.94,42.82,42.9,74804.0,38.372,38.4616,38.3541,38.4258,74804.0
2018-10-12 11:30:00,42.9,42.92,42.73,42.75,92583.0,38.4258,38.4437,38.2735,38.2914,92583.0
2018-10-12 12:00:00,42.75,42.76,42.52,42.53,49961.0,38.2914,38.3004,38.0854,38.0944,49961.0
2018-10-12 12:30:00,42.55,42.55,42.34,42.48,47134.0,38.1123,38.1123,37.9242,38.0496,47134.0
2018-10-12 13:00:00,42.47,42.72,42.43,42.62,77130.0,38.0406,38.2646,38.0048,38.175,77130.0
2018-10-12 13:30:00,42.62,42.81,42.58,42.68,64588.0,38.175,38.3452,38.1392,38.2287,64588.0
2018-10-12 14:00:00,42.68,42.72,42.5,42.6,42164.0,38.2287,38.2646,38.0675,38.1571,42164.0
2018-10-12 14:30:00,42.61,42.68,42.49,42.68,73591.0,38.166,38.2287,38.0585,38.2287,73591.0
2018-10-12 15:00:00,42.7,42.89,42.61,42.87,76694.0,38.2466,38.4168,38.166,38.3989,76694.0
2018-10-12 15:30:00,42.87,43.04,42.79,42.92,291525.0,38.3989,38.5512,38.3273,38.4437,291525.0
2018-10-15 09:30:00,42.89,42.98,42.73,42.91,29254.0,38.4168,38.4974,38.2735,38.4347,29254.0
2018-10-15 10:00:00,42.9,43.11,42.84,43.04,65629.0,38.4258,38.6139,38.372,38.5512,65629.0
2018-10-15 10:30:00,43.03,43.1,42.98,43.1,41448.0,38.5422,38.6049,38.4974,38.6049,41448.0
2018-10-15 11:00:00,43.12,43.17,43.07,43.16,41160.0,38.6228,38.6676,38.5781,38.6587,41160.0
2018-10-15 11:30:00,43.16,43.17,43.02,43.02,33021.0,38.6587,38.6676,38.5333,38.5333,33021.0
2018-10-15 12:00:00,43.01,43.03,42.92,43.01,26191.0,38.5243,38.5422,38.4437,38.5243,26191.0
2018-10-15 12:30:00,43.01,43.09,43.01,43.07,25136.0,38.5243,38.596,38.5243,38.5781,25136.0
2018-10-15 13:00:00,43.08,43.19,43.07,43.16,19148.0,38.587,38.6855,38.5781,38.6587,19148.0
2018-10-15 13:30:00,43.15,43.22,43.15,43.21,22568.0,38.6497,38.7124,38.6497,38.7034,22568.0
2018-10-15 14:00:00,43.22,43.22,43.1,43.12,42298.0,38.7124,38.7124,38.6049,38.6228,42298.0
2018-10-15 14:30:00,43.11,43.26,43.1,43.22,46521.0,38.6139,38.7482,38.6049,38.7124,46521.0
2018-10-15 15:00:00,43.23,43.26,43.09,43.15,93093.0,38.7214,38.7482,38.596,38.6497,93093.0
2018-10-15 15:30:00,43.15,43.21,43.09,43.1,244211.0,38.6497,38.7034,38.596,38.6049,244211.0
2018-10-16 09:30:00,43.43,43.6,43.29,43.5,64048.0,38.9005,39.0528,38.7751,38.9632,64048.0
2018-10-16 10:00:00,43.49,43.68,43.49,43.63,46782.0,38.9542,39.1244,38.9542,39.0796,46782.0
2018-10-16 10:30:00,43.63,43.79,43.61,43.73,37122.0,39.0796,39.223,39.0617,39.1692,37122.0
2018-10-16 11:00:00,43.74,43.79,43.69,43.76,26157.0,39.1782,39.223,39.1334,39.1961,26157.0
2018-10-16 11:30:00,43.75,43.78,43.68,43.75,40563.0,39.1871,39.214,39.1244,39.1871,40563.0
2018-10-16 12:00:00,43.77,43.84,43.75,43.83,36133.0,39.205,39.2677,39.1871,39.2588,36133.0
2018-10-16 12:30:00,43.83,43.96,43.82,43.96,21844.0,39.2588,39.3752,39.2498,39.3752,21844.0
2018-10-16 13:00:00,43.96,43.97,43.9,43.93,30472.0,39.3752,39.3842,39.3215,39.3484,30472.0
2018-10-16 13:30:00,43.92,43.94,43.83,43.91,115293.0,39.3394,39.3573,39.2588,39.3304,115293.0
2018-10-16 14:00:00,43.92,44.01,43.87,44.0,102176.0,39.3394,39.42,39.2946,39.4111,102176.0
2018-10-16 14:30:00,44.0,44.12,43.99,44.03,73499.0,39.4111,39.5185,39.4021,39.4379,73499.0
2018-10-16 15:00:00,44.03,44.03,43.93,43.96,50797.0,39.4379,39.4379,39.3484,39.3752,50797.0
2018-10-16 15:30:00,43.96,44.12,43.91,44.12,224493.0,39.3752,39.5185,39.3304,39.5185,224493.0
2018-10-17 09:30:00,44.07,44.24,43.8,44.15,50052.0,39.4738,39.626,39.2319,39.5454,50052.0
2018-10-17 10:00:00,44.13,44.25,44.09,44.19,78318.0,39.5275,39.635,39.4917,39.5812,78318.0
2018-10-17 10:30:00,44.18,44.22,43.97,44.05,37602.0,39.5723,39.6081,39.3842,39.4558,37602.0
2018-10-17 11:00:00,44.04,44.07,43.97,44.03,25234.0,39.4469,39.4738,39.3842,39.4379,25234.0
2018-10-17 11:30:00,44.04,44.15,43.96,44.15,29335.0,39.4469,39.5454,39.3752,39.5454,29335.0
2018-10-17 12:00:00,44.13,44.29,44.13,44.26,18658.0,39.5275,39.6708,39.5275,39.6439,18658.0
2018-10-17 12:30:00,44.25,44.32,44.2,44.28,35933.0,39.635,39.6977,39.5902,39.6619,35933.0
2018-10-17 13:00:00,44.29,44.33,44.26,44.29,22146.0,39.6708,39.7066,39.6439,39.6708,22146.0
2018-10-17 13:30:00,44.31,44.37,44.25,44.32,36007.0,39.6887,39.7425,39.635,39.6977,36007.0
2018-10-17 14:00:00,44.32,44.35,44.1,44.14,25620.0,39.6977,39.7246,39.5006,39.5365,25620.0
2018-10-17 14:30:00,44.13,44.25,44.13,44.24,27668.0,39.5275,39.635,39.5275,39.626,27668.0
2018-10-17 15:00:00,44.23,44.24,44.11,44.15,41181.0,39.6171,39.626,39.5096,39.5454,41181.0
2018-10-17 15:30:00,44.14,44.18,44.08,44.13,147633.0,39.5365,39.5723,39.4827,39.5275,147633.0
2018-10-18 09:30:00,44.14,44.2,43.99,44.08,28186.0,39.5365,39.5902,39.4021,39.4827,28186.0
2018-10-18 10:00:00,44.06,44.17,44.02,44.14,45200.0,39.4648,39.5633,39.429,39.5365,45200.0
2018-10-18 10:30:00,44.14,44.18,44.05,44.13,35670.0,39.5365,39.5723,39.4558,39.5275,35670.0
2018-10-18 11:00:00,44.11,44.13,43.96,43.97,32612.0,39.5096,39.5275,39.3752,39.3842,32612.0
2018-10-18 11:30:00,43.98,43.98,43.75,43.83,38731.0,39.3931,39.3931,39.1871,39.2588,38731.0
2018-10-18 12:00:00,43.83,43.92,43.77,43.9,23793.0,39.2588,39.3394,39.205,39.3215,23793.0
2018-10-18 12:30:00,43.89,43.95,43.84,43.84,45390.0,39.3125,39.3663,39.2677,39.2677,45390.0
2018-10-18 13:00:00,43.84,43.88,43.79,43.83,107306.0,39.2677,39.3036,39.223,39.2588,107306.0
2018-10-18 13:30:00,43.84,43.88,43.64,43.68,124759.0,39.2677,39.3036,39.0886,39.1244,124759.0
2018-10-18 14:00:00,43.66,43.81,43.66,43.7,19368.0,39.1065,39.2409,39.1065,39.1423,19368.0
2018-10-18 14:30:00,43.7,43.84,43.65,43.79,19282.0,39.1423,39.2677,39.0976,39.223,19282.0
2018-10-18 15:00:00,43.78,43.81,43.69,43.79,24119.0,39.214,39.2409,39.1334,39.223,24119.0
2018-10-18 15:30:00,43.78,43.82,43.69,43.71,93140.0,39.214,39.2498,39.1334,39.1513,93140.0
2018-10-19 09:30:00,43.78,44.1,43.78,44.06,43728.0,39.214,39.5006,39.214,39.4648,43728.0
2018-10-19 10:00:00,44.06,44.16,44.05,44.07,36642.0,39.4648,39.5544,39.4558,39.4738,36642.0
2018-10-19 10:30:00,44.08,44.11,43.98,44.01,47457.0,39.4827,39.5096,39.3931,39.42,47457.0
2018-10-19 11:00:00,44.02,44.08,43.92,43.95,42616.0,39.429,39.4827,39.3394,39.3663,42616.0
2018-10-19 11:30:00,43.95,43.95,43.8,43.86,42020.0,39.3663,39.3663,39.2319,39.2857,42020.0
2018-10-19 12:00:00,43.87,43.89,43.57,43.58,30520.0,39.2946,39.3125,39.0259,39.0349,30520.0
2018-10-19 12:30:00,43.59,43.62,43.5,43.6,34938.0,39.0438,39.0707,38.9632,39.0528,34938.0
2018-10-19 13:00:00,43.57,43.64,43.48,43.62,25833.0,39.0259,39.0886,38.9453,39.0707,25833.0
2018-10-19 13:30:00,43.61,43.63,43.49,43.49,16405.0,39.0617,39.0796,38.9542,38.9542,16405.0
2018-10-19 14:00:00,43.48,43.48,43.34,43.44,23303.0,38.9453,38.9453,38.8199,38.9095,23303.0
2018-10-19 14:30:00,43.43,43.51,43.41,43.46,16900.0,38.9005,38.9722,38.8826,38.9274,16900.0
2018-10-19 15:00:00,43.46,43.49,43.36,43.49,80057.0,38.9274,38.9542,38.8378,38.9542,80057.0
2018-10-19 15:30:00,43.5,43.53,43.41,43.41,102465.0,38.9632,38.9901,38.8826,38.8826,102465.0
2018-10-22 09:30:00,43.69,43.73,43.55,43.55,44704.0,39.1334,39.1692,39.008,39.008,44704.0
2018-10-22 10:00:00,43.57,43.65,43.5,43.61,75168.0,39.0259,39.0976,38.9632,39.0617,75168.0
2018-10-22 10:30:00,43.59,43.88,43.57,43.83,60309.0,39.0438,39.3036,39.0259,39.2588,60309.0
2018-10-22 11:00:00,43.81,43.99,43.8,43.95,88250.0,39.2409,39.4021,39.2319,39.3663,88250.0
2018-10-22 11:30:00,43.95,43.99,43.92,43.96,95110.0,39.3663,39.4021,39.3394,39.3752,95110.0
2018-10-22 12:00:00,43.96,44.03,43.78,43.82,59655.0,39.3752,39.4379,39.214,39.2498,59655.0
2018-10-22 12:30:00,43.82,43.88,43.77,43.88,30369.0,39.2498,39.3036,39.205,39.3036,30369.0
2018-10-22 13:00:00,43.88,43.96,43.84,43.84,28079.0,39.3036,39.3752,39.2677,39.2677,28079.0
2018-10-22 13:30:00,43.83,43.9,43.78,43.8,25773.0,39.2588,39.3215,39.214,39.2319,25773.0
2018-10-22 14:00:00,43.79,43.83,43.74,43.76,30873.0,39.223,39.2588,39.1782,39.1961,30873.0
2018-10-22 14:30:00,43.76,43.86,43.74,43.84,28508.0,39.1961,39.2857,39.1782,39.2677,28508.0
2018-10-22 15:00:00,43.84,43.94,43.84,43.92,33994.0,39.2677,39.3573,39.2677,39.3394,33994.0
2018-10-22 15:30:00,43.91,43.99,43.9,43.94,123711.0,39.3304,39.4021,39.3215,39.3573,123711.0
2018-10-23 09:30:00,43.57,43.66,43.37,43.38,79451.0,39.0259,39.1065,38.8468,38.8557,79451.0
2018-10-23 10:00:00,43.33,43.37,42.87,42.95,117946.0,38.8109,38.8468,38.3989,38.4706,117946.0
2018-10-23 10:30:00,42.96,43.18,42.81,43.14,104912.0,38.4795,38.6766,38.3452,38.6408,104912.0
2018-10-23 11:00:00,43.14,43.25,43.08,43.22,139126.0,38.6408,38.7393,38.587,38.7124,139126.0
2018-10-23 11:30:00,43.21,43.25,43.0,43.03,104024.0,38.7034,38.7393,38.5154,38.5422,104024.0
2018-10-23 12:00:00,43.02,43.33,43.02,43.3,45489.0,38.5333,38.8109,38.5333,38.7841,45489.0
2018-10-23 12:30:00,43.32,43.4,43.3,43.31,30867.0,38.802,38.8736,38.7841,38.793,30867.0
2018-10-23 13:00:00,43.33,43.53,43.33,43.51,33246.0,38.8109,38.9901,38.8109,38.9722,33246.0
2018-10-23 13:30:00,43.5,43.53,43.3,43.3,45244.0,38.9632,38.9901,38.7841,38.7841,45244.0
2018-10-23 14:00:00,43.31,43.66,43.3,43.63,37780.0,38.793,39.1065,38.7841,39.0796,37780.0
2018-10-23 14:30:00,43.63,43.77,43.63,43.75,62960.0,39.0796,39.205,39.0796,39.1871,62960.0
2018-10-23 15:00:00,43.77,43.83,43.74,43.76,41646.0,39.205,39.2588,39.1782,39.1961,41646.0
2018-10-23 15:30:00,43.76,43.78,43.59,43.68,161083.0,39.1961,39.214,39.0438,39.1244,161083.0
2018-10-24 09:30:00,43.51,43.99,43.41,43.86,43509.0,38.9722,39.4021,38.8826,39.2857,43509.0
2018-10-24 10:00:00,43.87,43.93,43.78,43.81,27990.0,39.2946,39.3484,39.214,39.2409,27990.0
2018-10-24 10:30:00,43.79,43.84,43.58,43.69,50911.0,39.223,39.2677,39.0349,39.1334,50911.0
2018-10-24 11:00:00,43.67,43.7,43.5,43.56,28021.0,39.1155,39.1423,38.9632,39.0169,28021.0
2018-10-24 11:30:00,43.55,43.76,43.5,43.73,26137.0,39.008,39.1961,38.9632,39.1692,26137.0
2018-10-24 12:00:00,43.74,43.82,43.69,43.72,19617.0,39.1782,39.2498,39.1334,39.1603,19617.0
2018-10-24 12:30:00,43.74,43.75,43.47,43.47,52273.0,39.1782,39.1871,38.9363,38.9363,52273.0
2018-10-24 13:00:00,43.48,43.48,43.28,43.3,38823.0,38.9453,38.9453,38.7661,38.7841,38823.0
2018-10-24 13:30:00,43.3,43.31,43.21,43.23,51872.0,38.7841,38.793,38.7034,38.7214,51872.0
2018-10-24 14:00:00,43.22,43.3,43.08,43.28,32543.0,38.7124,38.7841,38.587,38.7661,32543.0
2018-10-24 14:30:00,43.3,43.35,43.16,43.22,76932.0,38.7841,38.8288,38.6587,38.7124,76932.0
2018-10-24 15:00:00,43.19,43.19,42.94,42.95,77065.0,38.6855,38.6855,38.4616,38.4706,77065.0
2018-10-24 15:30:00,42.96,43.0,42.62,42.64,173371.0,38.4795,38.5154,38.175,38.1929,173371.0
2018-10-25 09:30:00,42.85,43.01,42.59,42.98,82812.0,38.381,38.5243,38.1481,38.4974,82812.0
2018-10-25 10:00:00,42.97,42.98,42.8,42.85,65830.0,38.4885,38.4974,38.3362,38.381,65830.0
2018-10-25 10:30:00,42.86,43.05,42.83,42.94,50057.0,38.39,38.5601,38.3631,38.4616,50057.0
2018-10-25 11:00:00,42.95,43.08,42.88,43.07,52594.0,38.4706,38.587,38.4079,38.5781,52594.0
2018-10-25 11:30:00,43.07,43.08,42.98,42.99,46147.0,38.5781,38.587,38.4974,38.5064,46147.0
2018-10-25 12:00:00,42.97,42.99,42.82,42.85,50105.0,38.4885,38.5064,38.3541,38.381,50105.0
2018-10-25 12:30:00,42.84,42.94,42.84,42.93,39431.0,38.372,38.4616,38.372,38.4527,39431.0
2018-10-25 13:00:00,42.92,42.95,42.8,42.89,52419.0,38.4437,38.4706,38.3362,38.4168,52419.0
2018-10-25 13:30:00,42.88,43.1,42.85,43.09,27342.0,38.4079,38.6049,38.381,38.596,27342.0
2018-10-25 14:00:00,43.08,43.23,43.05,43.23,28725.0,38.587,38.7214,38.5601,38.7214,28725.0
2018-10-25 14:30:00,43.22,43.42,43.22,43.4,38953.0,38.7124,38.8915,38.7124,38.8736,38953.0
2018-10-25 15:00:00,43.4,43.46,43.38,43.43,55702.0,38.8736,38.9274,38.8557,38.9005,55702.0
2018-10-25 15:30:00,43.44,43.46,43.26,43.35,182854.0,38.9095,38.9274,38.7482,38.8288,182854.0
2018-10-26 09:30:00,43.08,43.08,42.61,42.66,74352.0,38.587,38.587,38.166,38.2108,74352.0
2018-10-26 10:00:00,42.66,42.66,42.22,42.35,84563.0,38.2108,38.2108,37.8167,37.9331,84563.0
2018-10-26 10:30:00,42.35,42.35,41.99,42.0,116767.0,37.9331,37.9331,37.6107,37.6196,116767.0
2018-10-26 11:00:00,42.0,42.5,41.99,42.48,207566.0,37.6196,38.0675,37.6107,38.0496,207566.0
2018-10-26 11:30:00,42.49,42.64,42.46,42.57,154734.0,38.0585,38.1929,38.0317,38.1302,154734.0
2018-10-26 12:00:00,42.55,42.82,42.54,42.81,36847.0,38.1123,38.3541,38.1033,38.3452,36847.0
2018-10-26 12:30:00,42.82,43.11,42.8,43.07,21197.0,38.3541,38.6139,38.3362,38.5781,21197.0
2018-10-26 13:00:00,43.07,43.23,43.07,43.07,38427.0,38.5781,38.7214,38.5781,38.5781,38427.0
2018-10-26 13:30:00,43.05,43.19,42.96,43.16,43333.0,38.5601,38.6855,38.4795,38.6587,43333.0
2018-10-26 14:00:00,43.15,43.18,42.91,43.01,60489.0,38.6497,38.6766,38.4347,38.5243,60489.0
2018-10-26 14:30:00,43.01,43.12,42.83,42.84,62707.0,38.5243,38.6228,38.3631,38.372,62707.0
2018-10-26 15:00:00,42.83,43.0,42.75,42.98,89294.0,38.3631,38.5154,38.2914,38.4974,89294.0
2018-10-26 15:30:00,42.94,43.11,42.82,42.89,196211.0,38.4616,38.6139,38.3541,38.4168,196211.0
2018-10-29 09:30:00,43.43,43.65,43.3,43.54,32113.0,38.9005,39.0976,38.7841,38.999,32113.0
2018-10-29 10:00:00,43.52,43.65,43.47,43.65,51191.0,38.9811,39.0976,38.9363,39.0976,51191.0
2018-10-29 10:30:00,43.64,43.75,43.53,43.63,70624.0,39.0886,39.1871,38.9901,39.0796,70624.0
2018-10-29 11:00:00,43.64,43.75,43.46,43.49,60186.0,39.0886,39.1871,38.9274,38.9542,60186.0
2018-10-29 11:30:00,43.49,43.54,43.29,43.3,61767.0,38.9542,38.999,38.7751,38.7841,61767.0
2018-10-29 12:00:00,43.28,43.31,43.12,43.13,113833.0,38.7661,38.793,38.6228,38.6318,113833.0
2018-10-29 12:30:00,43.14,43.22,43.07,43.13,66348.0,38.6408,38.7124,38.5781,38.6318,66348.0
2018-10-29 13:00:00,43.14,43.24,43.13,43.16,65470.0,38.6408,38.7303,38.6318,38.6587,65470.0
2018-10-29 13:30:00,43.15,43.31,43.14,43.27,73172.0,38.6497,38.793,38.6408,38.7572,73172.0
2018-10-29 14:00:00,43.27,43.27,42.97,42.98,78941.0,38.7572,38.7572,38.4885,38.4974,78941.0
2018-10-29 14:30:00,42.97,43.0,42.8,42.83,86054.0,38.4885,38.5154,38.3362,38.3631,86054.0
2018-10-29 15:00:00,42.84,42.84,42.54,42.58,163976.0,38.372,38.372,38.1033,38.1392,163976.0
2018-10-29 15:30:00,42.58,42.75,42.32,42.65,322105.0,38.1392,38.2914,37.9063,38.2019,322105.0
2018-10-30 09:30:00,41.7,41.93,39.32,39.92,706547.0,37.3509,37.5569,35.2192,35.7566,706547.0
2018-10-30 10:00:00,39.92,40.5,39.7,40.37,228144.0,35.7566,36.2761,35.5595,36.1596,228144.0
2018-10-30 10:30:00,40.38,40.48,40.16,40.33,190410.0,36.1686,36.2582,35.9715,36.1238,190410.0
2018-10-30 11:00:00,40.33,40.67,40.23,40.56,85246.0,36.1238,36.4284,36.0342,36.3298,85246.0
2018-10-30 11:30:00,40.56,40.92,40.44,40.74,208302.0,36.3298,36.6523,36.2223,36.4911,208302.0
2018-10-30 12:00:00,40.72,40.95,40.54,40.94,109859.0,36.4731,36.6792,36.3119,36.6702,109859.0
2018-10-30 12:30:00,40.95,41.09,40.73,40.84,144547.0,36.6792,36.8046,36.4821,36.5806,144547.0
2018-10-30 13:00:00,40.82,41.0,40.49,40.49,123439.0,36.5627,36.7239,36.2671,36.2671,123439.0
2018-10-30 13:30:00,40.5,40.64,40.36,40.53,111765.0,36.2761,36.4015,36.1507,36.303,111765.0
2018-10-30 14:00:00,40.55,40.7,40.44,40.59,108563.0,36.3209,36.4552,36.2223,36.3567,108563.0
2018-10-30 14:30:00,40.59,40.82,40.58,40.73,105030.0,36.3567,36.5627,36.3477,36.4821,105030.0
2018-10-30 15:00:00,40.72,40.79,40.61,40.68,150045.0,36.4731,36.5358,36.3746,36.4373,150045.0
2018-10-30 15:30:00,40.7,41.17,40.66,41.03,396147.0,36.4552,36.8762,36.4194,36.7508,396147.0
2018-10-31 09:30:00,41.15,41.46,40.58,40.6,186164.0,36.8583,37.136,36.3477,36.3657,186164.0
2018-10-31 10:00:00,40.63,40.68,40.29,40.65,191526.0,36.3925,36.4373,36.088,36.4104,191526.0
2018-10-31 10:30:00,40.71,40.89,40.6,40.61,111687.0,36.4642,36.6254,36.3657,36.3746,111687.0
2018-10-31 11:00:00,40.61,40.81,40.5,40.78,131072.0,36.3746,36.5538,36.2761,36.5269,131072.0
2018-10-31 11:30:00,40.78,40.79,40.63,40.66,83779.0,36.5269,36.5358,36.3925,36.4194,83779.0
2018-10-31 12:00:00,40.66,40.89,40.6,40.79,126899.0,36.4194,36.6254,36.3657,36.5358,126899.0
2018-10-31 12:30:00,40.79,40.98,40.78,40.94,124744.0,36.5358,36.706,36.5269,36.6702,124744.0
2018-10-31 13:00:00,40.95,41.26,40.93,41.2,117014.0,36.6792,36.9568,36.6612,36.9031,117014.0
2018-10-31 13:30:00,41.21,41.45,41.13,41.42,88277.0,36.912,37.127,36.8404,37.1001,88277.0
2018-10-31 14:00:00,41.43,41.61,41.38,41.61,148011.0,37.1091,37.2703,37.0643,37.2703,148011.0
2018-10-31 14:30:00,41.63,41.81,41.61,41.78,83401.0,37.2882,37.4495,37.2703,37.4226,83401.0
2018-10-31 15:00:00,41.77,41.83,41.67,41.71,109443.0,37.4136,37.4674,37.3241,37.3599,109443.0
2018-10-31 15:30:00,41.7,41.71,41.47,41.48,348716.0,37.3509,37.3599,37.1449,37.1539,348716.0
2018-11-01 09:30:00,41.49,42.25,41.46,42.25,289119.0,37.1628,37.8436,37.136,37.8436,289119.0
2018-11-01 10:00:00,42.22,42.62,42.13,42.42,102411.0,37.8167,38.175,37.7361,37.9958,102411.0
2018-11-01 10:30:00,42.44,42.56,42.33,42.47,71450.0,38.0138,38.1212,37.9152,38.0406,71450.0
2018-11-01 11:00:00,42.48,42.49,42.19,42.36,73167.0,38.0496,38.0585,37.7898,37.9421,73167.0
2018-11-01 11:30:00,42.37,42.57,42.27,42.51,103268.0,37.9511,38.1302,37.8615,38.0765,103268.0
2018-11-01 12:00:00,42.51,42.57,42.42,42.47,50861.0,38.0765,38.1302,37.9958,38.0406,50861.0
2018-11-01 12:30:00,42.47,42.6,42.44,42.6,38588.0,38.0406,38.1571,38.0138,38.1571,38588.0
2018-11-01 13:00:00,42.6,42.67,42.58,42.65,53331.0,38.1571,38.2198,38.1392,38.2019,53331.0
2018-11-01 13:30:00,42.66,42.84,42.64,42.78,61810.0,38.2108,38.372,38.1929,38.3183,61810.0
2018-11-01 14:00:00,42.77,42.89,42.72,42.84,75135.0,38.3093,38.4168,38.2646,38.372,75135.0
2018-11-01 14:30:00,42.84,42.89,42.75,42.88,62763.0,38.372,38.4168,38.2914,38.4079,62763.0
2018-11-01 15:00:00,42.88,42.88,42.75,42.8,82320.0,38.4079,38.4079,38.2914,38.3362,82320.0
2018-11-01 15:30:00,42.8,42.94,42.75,42.81,279826.0,38.3362,38.4616,38.2914,38.3452,279826.0
2018-11-02 09:30:00,42.94,43.26,42.68,43.23,90005.0,38.4616,38.7482,38.2287,38.7214,90005.0
2018-11-02 10:00:00,43.23,43.29,42.86,42.88,75213.0,38.7214,38.7751,38.39,38.4079,75213.0
2018-11-02 10:30:00,42.85,42.87,42.71,42.86,45636.0,38.381,38.3989,38.2556,38.39,45636.0
2018-11-02 11:00:00,42.88,42.94,42.71,42.94,48977.0,38.4079,38.4616,38.2556,38.4616,48977.0
2018-11-02 11:30:00,42.91,43.02,42.9,43.02,45693.0,38.4347,38.5333,38.4258,38.5333,45693.0
2018-11-02 12:00:00,43.05,43.14,42.95,43.09,43348.0,38.5601,38.6408,38.4706,38.596,43348.0
2018-11-02 12:30:00,43.08,43.1,42.8,42.83,36770.0,38.587,38.6049,38.3362,38.3631,36770.0
2018-11-02 13:00:00,42.84,42.94,42.79,42.83,57070.0,38.372,38.4616,38.3273,38.3631,57070.0
2018-11-02 13:30:00,42.82,42.91,42.73,42.91,26826.0,38.3541,38.4347,38.2735,38.4347,26826.0
2018-11-02 14:00:00,42.91,43.1,42.77,43.09,48032.0,38.4347,38.6049,38.3093,38.596,48032.0
2018-11-02 14:30:00,43.08,43.11,42.95,43.09,52382.0,38.587,38.6139,38.4706,38.596,52382.0
2018-11-02 15:00:00,43.1,43.22,43.0,43.14,84830.0,38.6049,38.7124,38.5154,38.6408,84830.0
2018-11-02 15:30:00,43.13,43.18,43.04,43.13,189998.0,38.6318,38.6766,38.5512,38.6318,189998.0
2018-11-05 09:30:00,43.1,43.11,42.89,42.89,49961.0,38.6049,38.6139,38.4168,38.4168,49961.0
2018-11-05 10:00:00,42.92,43.17,42.79,43.13,54167.0,38.4437,38.6676,38.3273,38.6318,54167.0
2018-11-05 10:30:00,43.14,43.6,43.14,43.6,86902.0,38.6408,39.0528,38.6408,39.0528,86902.0
2018-11-05 11:00:00,43.58,43.65,43.43,43.46,59632.0,39.0349,39.0976,38.9005,38.9274,59632.0
2018-11-05 11:30:00,43.47,43.47,43.16,43.19,212566.0,38.9363,38.9363,38.6587,38.6855,212566.0
2018-11-05 12:00:00,43.2,43.2,43.0,43.03,42604.0,38.6945,38.6945,38.5154,38.5422,42604.0
2018-11-05 12:30:00,43.04,43.05,42.79,42.79,54095.0,38.5512,38.5601,38.3273,38.3273,54095.0
2018-11-05 13:00:00,42.79,42.9,42.78,42.78,49718.0,38.3273,38.4258,38.3183,38.3183,49718.0
2018-11-05 13:30:00,42.79,42.91,42.78,42.88,53779.0,38.3273,38.4347,38.3183,38.4079,53779.0
2018-11-05 14:00:00,42.87,43.03,42.86,43.03,76601.0,38.3989,38.5422,38.39,38.5422,76601.0
2018-11-05 14:30:00,43.03,43.23,43.01,43.16,59284.0,38.5422,38.7214,38.5243,38.6587,59284.0
2018-11-05 15:00:00,43.15,43.22,43.07,43.11,74011.0,38.6497,38.7124,38.5781,38.6139,74011.0
2018-11-05 15:30:00,43.12,43.13,42.89,42.99,326204.0,38.6228,38.6318,38.4168,38.5064,326204.0
2018-11-06 09:30:00,42.92,43.35,42.81,43.32,30783.0,38.4437,38.8288,38.3452,38.802,30783.0
2018-11-06 10:00:00,43.35,43.62,43.26,43.61,32401.0,38.8288,39.0707,38.7482,39.0617,32401.0
2018-11-06 10:30:00,43.62,43.65,43.49,43.57,42096.0,39.0707,39.0976,38.9542,39.0259,42096.0
2018-11-06 11:00:00,43.59,43.9,43.58,43.77,59162.0,39.0438,39.3215,39.0349,39.205,59162.0
2018-11-06 11:30:00,43.77,43.88,43.72,43.87,49033.0,39.205,39.3036,39.1603,39.2946,49033.0
2018-11-06 12:00:00,43.89,43.92,43.83,43.91,42535.0,39.3125,39.3394,39.2588,39.3304,42535.0
2018-11-06 12:30:00,43.91,44.07,43.9,44.03,55510.0,39.3304,39.4738,39.3215,39.4379,55510.0
2018-11-06 13:00:00,44.03,44.04,43.91,43.98,58707.0,39.4379,39.4469,39.3304,39.3931,58707.0
2018-11-06 13:30:00,43.99,44.1,43.99,44.05,46221.0,39.4021,39.5006,39.4021,39.4558,46221.0
2018-11-06 14:00:00,44.05,44.07,43.9,43.91,60983.0,39.4558,39.4738,39.3215,39.3304,60983.0
2018-11-06 14:30:00,43.91,43.96,43.87,43.89,43960.0,39.3304,39.3752,39.2946,39.3125,43960.0
2018-11-06 15:00:00,43.88,44.02,43.88,44.02,59271.0,39.3036,39.429,39.3036,39.429,59271.0
2018-11-06 15:30:00,44.02,44.13,43.91,44.09,211362.0,39.429,39.5275,39.3304,39.4917,211362.0
2018-11-07 09:30:00,44.35,44.9,44.28,44.65,56490.0,39.7246,40.2172,39.6619,39.9933,56490.0
2018-11-07 10:00:00,44.65,44.7,44.45,44.61,48257.0,39.9933,40.0381,39.8141,39.9574,48257.0
2018-11-07 10:30:00,44.61,44.64,44.49,44.56,55368.0,39.9574,39.9843,39.85,39.9127,55368.0
2018-11-07 11:00:00,44.59,44.63,44.49,44.5,85066.0,39.9395,39.9754,39.85,39.8589,85066.0
2018-11-07 11:30:00,44.52,44.69,44.49,44.69,40131.0,39.8768,40.0291,39.85,40.0291,40131.0
2018-11-07 12:00:00,44.69,44.8,44.69,44.79,40978.0,40.0291,40.1276,40.0291,40.1187,40978.0
2018-11-07 12:30:00,44.8,44.92,44.8,44.89,34066.0,40.1276,40.2351,40.1276,40.2082,34066.0
2018-11-07 13:00:00,44.89,44.98,44.88,44.97,76725.0,40.2082,40.2888,40.1993,40.2799,76725.0
2018-11-07 13:30:00,44.98,45.05,44.82,44.86,49139.0,40.2888,40.3515,40.1455,40.1814,49139.0
2018-11-07 14:00:00,44.86,44.98,44.86,44.97,30020.0,40.1814,40.2888,40.1814,40.2799,30020.0
2018-11-07 14:30:00,44.96,45.0,44.91,44.95,42380.0,40.2709,40.3068,40.2261,40.262,42380.0
2018-11-07 15:00:00,44.95,45.05,44.95,45.03,58042.0,40.262,40.3515,40.262,40.3336,58042.0
2018-11-07 15:30:00,45.03,45.11,44.92,45.0,191702.0,40.3336,40.4053,40.2351,40.3068,191702.0
2018-11-08 09:30:00,44.85,45.41,44.85,45.41,65909.0,40.1724,40.674,40.1724,40.674,65909.0
2018-11-08 10:00:00,45.39,45.42,44.79,44.82,48052.0,40.6561,40.683,40.1187,40.1455,48052.0
2018-11-08 10:30:00,44.8,45.03,44.8,45.01,46188.0,40.1276,40.3336,40.1276,40.3157,46188.0
2018-11-08 11:00:00,45.0,45.05,44.86,44.88,37151.0,40.3068,40.3515,40.1814,40.1993,37151.0
2018-11-08 11:30:00,44.87,44.95,44.62,44.64,45210.0,40.1903,40.262,39.9664,39.9843,45210.0
2018-11-08 12:00:00,44.66,44.83,44.66,44.72,101587.0,40.0022,40.1545,40.0022,40.056,101587.0
2018-11-08 12:30:00,44.74,44.8,44.71,44.71,49955.0,40.0739,40.1276,40.047,40.047,49955.0
2018-11-08 13:00:00,44.71,44.8,44.69,44.77,47840.0,40.047,40.1276,40.0291,40.1008,47840.0
2018-11-08 13:30:00,44.76,44.81,44.73,44.73,52936.0,40.0918,40.1366,40.0649,40.0649,52936.0
2018-11-08 14:00:00,44.73,44.8,44.66,44.69,77532.0,40.0649,40.1276,40.0022,40.0291,77532.0
2018-11-08 14:30:00,44.68,44.68,44.56,44.62,79002.0,40.0201,40.0201,39.9127,39.9664,79002.0
2018-11-08 15:00:00,44.62,44.8,44.6,44.76,70035.0,39.9664,40.1276,39.9485,40.0918,70035.0
2018-11-08 15:30:00,44.78,44.83,44.7,44.81,137253.0,40.1097,40.1545,40.0381,40.1366,137253.0
2018-11-09 09:30:00,44.75,45.15,44.61,44.7,73321.0,40.0828,40.4411,39.9574,40.0381,73321.0
2018-11-09 10:00:00,44.72,44.75,44.47,44.75,31728.0,40.056,40.0828,39.832,40.0828,31728.0
2018-11-09 10:30:00,44.72,44.8,44.56,44.58,31397.0,40.056,40.1276,39.9127,39.9306,31397.0
2018-11-09 11:00:00,44.59,44.68,44.52,44.65,50314.0,39.9395,40.0201,39.8768,39.9933,50314.0
2018-11-09 11:30:00,44.68,44.72,44.55,44.57,30845.0,40.0201,40.056,39.9037,39.9216,30845.0
2018-11-09 12:00:00,44.58,44.58,44.42,44.48,28498.0,39.9306,39.9306,39.7873,39.841,28498.0
2018-11-09 12:30:00,44.47,44.56,44.44,44.5,34776.0,39.832,39.9127,39.8052,39.8589,34776.0
2018-11-09 13:00:00,44.49,44.58,44.48,44.55,41264.0,39.85,39.9306,39.841,39.9037,41264.0
2018-11-09 13:30:00,44.55,44.58,44.46,44.52,37133.0,39.9037,39.9306,39.8231,39.8768,37133.0
2018-11-09 14:00:00,44.51,44.58,44.49,44.58,25911.0,39.8679,39.9306,39.85,39.9306,25911.0
2018-11-09 14:30:00,44.57,44.7,44.4,44.68,124224.0,39.9216,40.0381,39.7693,40.0201,124224.0
2018-11-09 15:00:00,44.68,44.82,44.62,44.81,37718.0,40.0201,40.1455,39.9664,40.1366,37718.0
2018-11-09 15:30:00,44.81,44.89,44.79,44.81,138887.0,40.1366,40.2082,40.1187,40.1366,138887.0
2018-11-12 09:30:00,44.73,45.27,44.73,45.13,42261.0,40.0649,40.5486,40.0649,40.4232,42261.0
2018-11-12 10:00:00,45.1,45.11,44.91,44.99,34646.0,40.3963,40.4053,40.2261,40.2978,34646.0
2018-11-12 10:30:00,44.98,45.01,44.91,44.92,43804.0,40.2888,40.3157,40.2261,40.2351,43804.0
2018-11-12 11:00:00,44.91,44.92,44.64,44.73,39793.0,40.2261,40.2351,39.9843,40.0649,39793.0
2018-11-12 11:30:00,44.72,44.78,44.62,44.73,36508.0,40.056,40.1097,39.9664,40.0649,36508.0
2018-11-12 12:00:00,44.73,44.97,44.73,44.97,31701.0,40.0649,40.2799,40.0649,40.2799,31701.0
2018-11-12 12:30:00,44.96,45.03,44.93,44.94,29335.0,40.2709,40.3336,40.2441,40.253,29335.0
2018-11-12 13:00:00,44.94,44.96,44.87,44.92,20342.0,40.253,40.2709,40.1903,40.2351,20342.0
2018-11-12 13:30:00,44.91,44.94,44.79,44.88,27648.0,40.2261,40.253,40.1187,40.1993,27648.0
2018-11-12 14:00:00,44.89,45.01,44.87,44.97,36346.0,40.2082,40.3157,40.1903,40.2799,36346.0
2018-11-12 14:30:00,44.99,45.02,44.9,44.9,63742.0,40.2978,40.3247,40.2172,40.2172,63742.0
2018-11-12 15:00:00,44.9,44.94,44.82,44.84,70142.0,40.2172,40.253,40.1455,40.1635,70142.0
2018-11-12 15:30:00,44.84,44.84,44.51,44.62,196135.0,40.1635,40.1635,39.8679,39.9664,196135.0
2018-11-13 09:30:00,44.58,44.77,44.54,44.64,66605.0,39.9306,40.1008,39.8947,39.9843,66605.0
2018-11-13 10:00:00,44.64,44.68,44.48,44.52,43606.0,39.9843,40.0201,39.841,39.8768,43606.0
2018-11-13 10:30:00,44.52,44.58,44.36,44.41,34771.0,39.8768,39.9306,39.7335,39.7783,34771.0
2018-11-13 11:00:00,44.42,44.81,44.37,44.72,40999.0,39.7873,40.1366,39.7425,40.056,40999.0
2018-11-13 11:30:00,44.71,44.71,44.38,44.42,63176.0,40.047,40.047,39.7514,39.7873,63176.0
2018-11-13 12:00:00,44.45,44.47,44.34,44.37,46822.0,39.8141,39.832,39.7156,39.7425,46822.0
2018-11-13 12:30:00,44.37,44.4,44.24,44.25,34288.0,39.7425,39.7693,39.626,39.635,34288.0
2018-11-13 13:00:00,44.25,44.28,44.11,44.18,42294.0,39.635,39.6619,39.5096,39.5723,42294.0
2018-11-13 13:30:00,44.18,44.38,44.16,44.34,43421.0,39.5723,39.7514,39.5544,39.7156,43421.0
2018-11-13 14:00:00,44.34,44.36,44.0,44.07,47884.0,39.7156,39.7335,39.4111,39.4738,47884.0
2018-11-13 14:30:00,44.06,44.08,43.93,43.98,54293.0,39.4648,39.4827,39.3484,39.3931,54293.0
2018-11-13 15:00:00,43.99,44.09,43.96,44.04,61614.0,39.4021,39.4917,39.3752,39.4469,61614.0
2018-11-13 15:30:00,44.03,44.25,43.95,44.1,222247.0,39.4379,39.635,39.3663,39.5006,222247.0
2018-11-14 09:30:00,44.41,44.44,43.85,44.08,59012.0,39.7783,39.8052,39.2767,39.4827,59012.0
2018-11-14 10:00:00,44.1,44.14,43.86,43.87,32837.0,39.5006,39.5365,39.2857,39.2946,32837.0
2018-11-14 10:30:00,43.88,44.1,43.79,43.92,52192.0,39.3036,39.5006,39.223,39.3394,52192.0
2018-11-14 11:00:00,43.93,43.93,43.81,43.86,34280.0,39.3484,39.3484,39.2409,39.2857,34280.0
2018-11-14 11:30:00,43.9,43.99,43.85,43.98,37400.0,39.3215,39.4021,39.2767,39.3931,37400.0
2018-11-14 12:00:00,43.98,44.22,43.94,44.17,28614.0,39.3931,39.6081,39.3573,39.5633,28614.0
2018-11-14 12:30:00,44.17,44.17,43.93,43.94,30523.0,39.5633,39.5633,39.3484,39.3573,30523.0
2018-11-14 13:00:00,43.94,44.01,43.85,43.95,24469.0,39.3573,39.42,39.2767,39.3663,24469.0
2018-11-14 13:30:00,43.94,43.98,43.74,43.8,35030.0,39.3573,39.3931,39.1782,39.2319,35030.0
2018-11-14 14:00:00,43.79,43.98,43.68,43.95,31966.0,39.223,39.3931,39.1244,39.3663,31966.0
2018-11-14 14:30:00,43.92,44.12,43.82,44.12,31315.0,39.3394,39.5185,39.2498,39.5185,31315.0
2018-11-14 15:00:00,44.11,44.22,44.06,44.19,38782.0,39.5096,39.6081,39.4648,39.5812,38782.0
2018-11-14 15:30:00,44.17,44.21,43.94,44.0,140704.0,39.5633,39.5992,39.3573,39.4111,140704.0
2018-11-15 09:30:00,43.81,43.95,43.62,43.8,51561.0,39.2409,39.3663,39.0707,39.2319,51561.0
2018-11-15 10:00:00,43.79,43.79,43.54,43.55,56113.0,39.223,39.223,38.999,39.008,56113.0
2018-11-15 10:30:00,43.51,43.57,43.37,43.51,37203.0,38.9722,39.0259,38.8468,38.9722,37203.0
2018-11-15 11:00:00,43.52,43.93,43.49,43.89,44832.0,38.9811,39.3484,38.9542,39.3125,44832.0
2018-11-15 11:30:00,43.88,44.04,43.87,44.01,35971.0,39.3036,39.4469,39.2946,39.42,35971.0
2018-11-15 12:00:00,44.02,44.02,43.88,43.98,20243.0,39.429,39.429,39.3036,39.3931,20243.0
2018-11-15 12:30:00,43.95,44.06,43.9,43.91,24989.0,39.3663,39.4648,39.3215,39.3304,24989.0
2018-11-15 13:00:00,43.92,44.14,43.72,44.09,40084.0,39.3394,39.5365,39.1603,39.4917,40084.0
2018-11-15 13:30:00,44.11,44.24,44.08,44.23,40033.0,39.5096,39.626,39.4827,39.6171,40033.0
2018-11-15 14:00:00,44.22,44.3,44.14,44.28,39514.0,39.6081,39.6798,39.5365,39.6619,39514.0
2018-11-15 14:30:00,44.28,44.3,44.17,44.2,45053.0,39.6619,39.6798,39.5633,39.5902,45053.0
2018-11-15 15:00:00,44.19,44.23,44.02,44.07,103491.0,39.5812,39.6171,39.429,39.4738,103491.0
2018-11-15 15:30:00,44.08,44.31,44.07,44.29,133218.0,39.4827,39.6887,39.4738,39.6708,133218.0
2018-11-16 09:30:00,44.02,44.51,44.02,44.43,47062.0,39.429,39.8679,39.429,39.7962,47062.0
2018-11-16 10:00:00,44.44,44.59,44.4,44.58,37123.0,39.8052,39.9395,39.7693,39.9306,37123.0
2018-11-16 10:30:00,44.58,44.78,44.58,44.7,37660.0,39.9306,40.1097,39.9306,40.0381,37660.0
2018-11-16 11:00:00,44.71,44.86,44.7,44.74,63390.0,40.047,40.1814,40.0381,40.0739,63390.0
2018-11-16 11:30:00,44.75,44.8,44.63,44.67,43650.0,40.0828,40.1276,39.9754,40.0112,43650.0
2018-11-16 12:00:00,44.64,44.73,44.62,44.65,44846.0,39.9843,40.0649,39.9664,39.9933,44846.0
2018-11-16 12:30:00,44.65,44.98,44.61,44.84,51193.0,39.9933,40.2888,39.9574,40.1635,51193.0
2018-11-16 13:00:00,44.84,44.87,44.76,44.81,38130.0,40.1635,40.1903,40.0918,40.1366,38130.0
2018-11-16 13:30:00,44.82,44.83,44.67,44.8,34067.0,40.1455,40.1545,40.0112,40.1276,34067.0
2018-11-16 14:00:00,44.81,44.9,44.79,44.89,43314.0,40.1366,40.2172,40.1187,40.2082,43314.0
2018-11-16 14:30:00,44.9,44.91,44.84,44.87,49501.0,40.2172,40.2261,40.1635,40.1903,49501.0
2018-11-16 15:00:00,44.87,45.0,44.83,44.97,49739.0,40.1903,40.3068,40.1545,40.2799,49739.0
2018-11-16 15:30:00,44.97,44.98,44.86,44.9,188508.0,40.2799,40.2888,40.1814,40.2172,188508.0
2018-11-19 09:30:00,44.89,45.32,44.54,45.05,104820.0,40.2082,40.5934,39.8947,40.3515,104820.0
2018-11-19 10:00:00,45.05,45.27,44.95,44.96,43882.0,40.3515,40.5486,40.262,40.2709,43882.0
2018-11-19 10:30:00,44.96,45.06,44.85,45.06,75493.0,40.2709,40.3605,40.1724,40.3605,75493.0
2018-11-19 11:00:00,45.07,45.12,44.92,44.95,66810.0,40.3695,40.4142,40.2351,40.262,66810.0
2018-11-19 11:30:00,44.94,45.0,44.74,44.8,56738.0,40.253,40.3068,40.0739,40.1276,56738.0
2018-11-19 12:00:00,44.79,44.91,44.7,44.75,82671.0,40.1187,40.2261,40.0381,40.0828,82671.0
2018-11-19 12:30:00,44.73,44.94,44.66,44.92,45396.0,40.0649,40.253,40.0022,40.2351,45396.0
2018-11-19 13:00:00,44.9,44.98,44.88,44.94,49065.0,40.2172,40.2888,40.1993,40.253,49065.0
2018-11-19 13:30:00,44.93,45.04,44.81,44.82,50387.0,40.2441,40.3426,40.1366,40.1455,50387.0
2018-11-19 14:00:00,44.8,44.8,44.7,44.76,41811.0,40.1276,40.1276,40.0381,40.0918,41811.0
2018-11-19 14:30:00,44.75,44.83,44.7,44.79,68881.0,40.0828,40.1545,40.0381,40.1187,68881.0
2018-11-19 15:00:00,44.79,44.89,44.74,44.82,70780.0,40.1187,40.2082,40.0739,40.1455,70780.0
2018-11-19 15:30:00,44.82,44.83,44.65,44.68,183704.0,40.1455,40.1545,39.9933,40.0201,183704.0
2018-11-20 09:30:00,44.17,44.77,43.55,44.14,61255.0,39.5633,40.1008,39.008,39.5365,61255.0
2018-11-20 10:00:00,44.14,44.15,43.45,43.79,103875.0,39.5365,39.5454,38.9184,39.223,103875.0
2018-11-20 10:30:00,43.8,44.0,43.7,43.96,37548.0,39.2319,39.4111,39.1423,39.3752,37548.0
2018-11-20 11:00:00,43.97,43.97,43.57,43.61,29916.0,39.3842,39.3842,39.0259,39.0617,29916.0
2018-11-20 11:30:00,43.59,43.93,43.56,43.73,53033.0,39.0438,39.3484,39.0169,39.1692,53033.0
2018-11-20 12:00:00,43.73,43.86,43.56,43.63,47867.0,39.1692,39.2857,39.0169,39.0796,47867.0
2018-11-20 12:30:00,43.64,43.67,43.51,43.55,56665.0,39.0886,39.1155,38.9722,39.008,56665.0
2018-11-20 13:00:00,43.55,43.63,43.5,43.55,55861.0,39.008,39.0796,38.9632,39.008,55861.0
2018-11-20 13:30:00,43.54,43.57,43.45,43.51,57628.0,38.999,39.0259,38.9184,38.9722,57628.0
2018-11-20 14:00:00,43.51,43.52,43.4,43.43,38047.0,38.9722,38.9811,38.8736,38.9005,38047.0
2018-11-20 14:30:00,43.44,43.55,43.4,43.43,53142.0,38.9095,39.008,38.8736,38.9005,53142.0
2018-11-20 15:00:00,43.43,43.6,43.28,43.56,69957.0,38.9005,39.0528,38.7661,39.0169,69957.0
2018-11-20 15:30:00,43.56,43.56,43.33,43.37,236734.0,39.0169,39.0169,38.8109,38.8468,236734.0
2018-11-21 09:30:00,43.45,43.87,43.26,43.73,65896.0,38.9184,39.2946,38.7482,39.1692,65896.0
2018-11-21 10:00:00,43.73,44.19,43.68,44.1,114700.0,39.1692,39.5812,39.1244,39.5006,114700.0
2018-11-21 10:30:00,44.1,44.44,44.08,44.24,81437.0,39.5006,39.8052,39.4827,39.626,81437.0
2018-11-21 11:00:00,44.2,44.31,44.0,44.28,162403.0,39.5902,39.6887,39.4111,39.6619,162403.0
2018-11-21 11:30:00,44.29,44.29,43.97,44.06,98353.0,39.6708,39.6708,39.3842,39.4648,98353.0
2018-11-21 12:00:00,44.06,44.17,44.0,44.15,65189.0,39.4648,39.5633,39.4111,39.5454,65189.0
2018-11-21 12:30:00,44.15,44.3,44.07,44.24,114804.0,39.5454,39.6798,39.4738,39.626,114804.0
2018-11-21 13:00:00,44.25,44.3,44.18,44.19,52176.0,39.635,39.6798,39.5723,39.5812,52176.0
2018-11-21 13:30:00,44.2,44.28,44.18,44.26,49361.0,39.5902,39.6619,39.5723,39.6439,49361.0
2018-11-21 14:00:00,44.24,44.28,44.19,44.27,71139.0,39.626,39.6619,39.5812,39.6529,71139.0
2018-11-21 14:30:00,44.27,44.31,44.18,44.22,39886.0,39.6529,39.6887,39.5723,39.6081,39886.0
2018-11-21 15:00:00,44.22,44.34,44.14,44.18,95967.0,39.6081,39.7156,39.5365,39.5723,95967.0
2018-11-21 15:30:00,44.17,44.27,44.03,44.04,399733.0,39.5633,39.6529,39.4379,39.4469,399733.0
2018-11-23 09:30:00,43.77,44.14,43.6,43.87,42275.0,39.205,39.5365,39.0528,39.2946,42275.0
2018-11-23 10:00:00,43.86,44.13,43.81,44.12,56714.0,39.2857,39.5275,39.2409,39.5185,56714.0
2018-11-23 10:30:00,44.14,44.32,44.14,44.21,49086.0,39.5365,39.6977,39.5365,39.5992,49086.0
2018-11-23 11:00:00,44.22,44.24,44.09,44.15,84918.0,39.6081,39.626,39.4917,39.5454,84918.0
2018-11-23 11:30:00,44.14,44.23,44.06,44.07,47600.0,39.5365,39.6171,39.4648,39.4738,47600.0
2018-11-23 12:00:00,44.07,44.21,44.0,44.09,71195.0,39.4738,39.5992,39.4111,39.4917,71195.0
2018-11-23 12:30:00,44.08,44.13,43.89,43.91,83332.0,39.4827,39.5275,39.3125,39.3304,83332.0
2018-11-26 09:30:00,44.38,44.81,44.32,44.77,63598.0,39.7514,40.1366,39.6977,40.1008,63598.0
2018-11-26 10:00:00,44.76,44.82,44.44,44.44,74734.0,40.0918,40.1455,39.8052,39.8052,74734.0
2018-11-26 10:30:00,44.46,44.49,44.17,44.48,65200.0,39.8231,39.85,39.5633,39.841,65200.0
2018-11-26 11:00:00,44.51,44.57,44.4,44.47,40570.0,39.8679,39.9216,39.7693,39.832,40570.0
2018-11-26 11:30:00,44.47,44.47,44.26,44.37,20918.0,39.832,39.832,39.6439,39.7425,20918.0
2018-11-26 12:00:00,44.36,44.46,44.33,44.33,26661.0,39.7335,39.8231,39.7066,39.7066,26661.0
2018-11-26 12:30:00,44.31,44.34,44.21,44.31,24174.0,39.6887,39.7156,39.5992,39.6887,24174.0
2018-11-26 13:00:00,44.32,44.36,44.26,44.36,35635.0,39.6977,39.7335,39.6439,39.7335,35635.0
2018-11-26 13:30:00,44.36,44.41,44.31,44.37,26587.0,39.7335,39.7783,39.6887,39.7425,26587.0
2018-11-26 14:00:00,44.38,44.45,44.33,44.42,78453.0,39.7514,39.8141,39.7066,39.7873,78453.0
2018-11-26 14:30:00,44.43,44.5,44.37,44.4,49572.0,39.7962,39.8589,39.7425,39.7693,49572.0
2018-11-26 15:00:00,44.41,44.44,44.33,44.39,100292.0,39.7783,39.8052,39.7066,39.7604,100292.0
2018-11-26 15:30:00,44.39,44.54,44.38,44.44,243354.0,39.7604,39.8947,39.7514,39.8052,243354.0
2018-11-27 09:30:00,44.33,44.55,44.12,44.26,44110.0,39.7066,39.9037,39.5185,39.6439,44110.0
2018-11-27 10:00:00,44.24,44.55,44.09,44.33,37489.0,39.626,39.9037,39.4917,39.7066,37489.0
2018-11-27 10:30:00,44.35,44.35,44.19,44.26,42403.0,39.7246,39.7246,39.5812,39.6439,42403.0
2018-11-27 11:00:00,44.24,44.25,44.05,44.13,28974.0,39.626,39.635,39.4558,39.5275,28974.0
2018-11-27 11:30:00,44.14,44.25,44.1,44.22,30822.0,39.5365,39.635,39.5006,39.6081,30822.0
2018-11-27 12:00:00,44.22,44.23,44.07,44.09,30160.0,39.6081,39.6171,39.4738,39.4917,30160.0
2018-11-27 12:30:00,44.07,44.22,44.03,44.13,30262.0,39.4738,39.6081,39.4379,39.5275,30262.0
2018-11-27 13:00:00,44.13,44.19,44.06,44.1,74385.0,39.5275,39.5812,39.4648,39.5006,74385.0
2018-11-27 13:30:00,44.1,44.12,44.02,44.1,71469.0,39.5006,39.5185,39.429,39.5006,71469.0
2018-11-27 14:00:00,44.11,44.22,44.08,44.18,127222.0,39.5096,39.6081,39.4827,39.5723,127222.0
2018-11-27 14:30:00,44.17,44.21,44.11,44.15,75793.0,39.5633,39.5992,39.5096,39.5454,75793.0
2018-11-27 15:00:00,44.15,44.16,44.0,44.0,106811.0,39.5454,39.5544,39.4111,39.4111,106811.0
2018-11-27 15:30:00,44.01,44.12,43.98,44.03,225868.0,39.42,39.5185,39.3931,39.4379,225868.0
2018-11-28 09:30:00,44.29,44.61,44.13,44.44,45388.0,39.6708,39.9574,39.5275,39.8052,45388.0
2018-11-28 10:00:00,44.45,44.47,44.26,44.42,32572.0,39.8141,39.832,39.6439,39.7873,32572.0
2018-11-28 10:30:00,44.4,44.72,44.39,44.69,38347.0,39.7693,40.056,39.7604,40.0291,38347.0
2018-11-28 11:00:00,44.68,44.95,44.68,44.95,36373.0,40.0201,40.262,40.0201,40.262,36373.0
2018-11-28 11:30:00,44.95,44.95,44.8,44.85,60023.0,40.262,40.262,40.1276,40.1724,60023.0
2018-11-28 12:00:00,44.89,45.32,44.89,45.19,61586.0,40.2082,40.5934,40.2082,40.4769,61586.0
2018-11-28 12:30:00,45.19,45.29,45.08,45.24,40538.0,40.4769,40.5665,40.3784,40.5217,40538.0
2018-11-28 13:00:00,45.24,45.36,45.04,45.36,42637.0,40.5217,40.6292,40.3426,40.6292,42637.0
2018-11-28 13:30:00,45.35,45.42,45.31,45.36,40678.0,40.6203,40.683,40.5844,40.6292,40678.0
2018-11-28 14:00:00,45.34,45.41,45.29,45.4,33703.0,40.6113,40.674,40.5665,40.665,33703.0
2018-11-28 14:30:00,45.41,45.43,45.3,45.32,59691.0,40.674,40.6919,40.5755,40.5934,59691.0
2018-11-28 15:00:00,45.31,45.42,45.25,45.42,47928.0,40.5844,40.683,40.5307,40.683,47928.0
2018-11-28 15:30:00,45.41,45.57,45.36,45.52,207570.0,40.674,40.8173,40.6292,40.7725,207570.0
2018-11-29 09:30:00,45.25,45.78,45.2,45.56,158938.0,40.5307,41.0054,40.4859,40.8084,158938.0
2018-11-29 10:00:00,45.54,45.63,45.48,45.59,32519.0,40.7904,40.8711,40.7367,40.8352,32519.0
2018-11-29 10:30:00,45.6,45.72,45.48,45.56,29690.0,40.8442,40.9517,40.7367,40.8084,29690.0
2018-11-29 11:00:00,45.55,45.77,45.54,45.74,34034.0,40.7994,40.9965,40.7904,40.9696,34034.0
2018-11-29 11:30:00,45.74,45.76,45.66,45.76,26181.0,40.9696,40.9875,40.8979,40.9875,26181.0
2018-11-29 12:00:00,45.74,45.88,45.71,45.87,32231.0,40.9696,41.095,40.9427,41.086,32231.0
2018-11-29 12:30:00,45.87,46.04,45.86,45.97,52798.0,41.086,41.2383,41.0771,41.1756,52798.0
2018-11-29 13:00:00,45.98,46.0,45.86,45.95,24666.0,41.1846,41.2025,41.0771,41.1577,24666.0
2018-11-29 13:30:00,45.96,46.17,45.95,46.09,27092.0,41.1666,41.3547,41.1577,41.2831,27092.0
2018-11-29 14:00:00,46.08,46.23,46.06,46.14,56018.0,41.2741,41.4085,41.2562,41.3279,56018.0
2018-11-29 14:30:00,46.12,46.13,45.96,46.12,65579.0,41.31,41.3189,41.1666,41.31,65579.0
2018-11-29 15:00:00,46.12,46.14,46.01,46.05,34789.0,41.31,41.3279,41.2114,41.2473,34789.0
2018-11-29 15:30:00,46.08,46.11,45.85,45.88,164148.0,41.2741,41.301,41.0681,41.095,164148.0
2018-11-30 09:30:00,45.73,46.3,45.64,46.26,33391.0,40.9606,41.4712,40.88,41.4354,33391.0
2018-11-30 10:00:00,46.24,46.32,46.07,46.14,52566.0,41.4174,41.4891,41.2652,41.3279,52566.0
2018-11-30 10:30:00,46.15,46.24,46.13,46.14,43339.0,41.3368,41.4174,41.3189,41.3279,43339.0
2018-11-30 11:00:00,46.14,46.16,46.04,46.11,76233.0,41.3279,41.3458,41.2383,41.301,76233.0
2018-11-30 11:30:00,46.1,46.2,46.01,46.17,33061.0,41.292,41.3816,41.2114,41.3547,33061.0
2018-11-30 12:00:00,46.16,46.22,46.07,46.15,25696.0,41.3458,41.3995,41.2652,41.3368,25696.0
2018-11-30 12:30:00,46.16,46.17,46.09,46.12,28681.0,41.3458,41.3547,41.2831,41.31,28681.0
2018-11-30 13:00:00,46.11,46.14,46.02,46.09,38166.0,41.301,41.3279,41.2204,41.2831,38166.0
2018-11-30 13:30:00,46.1,46.34,46.09,46.28,55423.0,41.292,41.507,41.2831,41.4533,55423.0
2018-11-30 14:00:00,46.28,46.32,46.23,46.31,38845.0,41.4533,41.4891,41.4085,41.4801,38845.0
2018-11-30 14:30:00,46.32,46.32,46.06,46.09,83263.0,41.4891,41.4891,41.2562,41.2831,83263.0
2018-11-30 15:00:00,46.11,46.15,46.03,46.08,87342.0,41.301,41.3368,41.2293,41.2741,87342.0
2018-11-30 15:30:00,46.08,46.21,46.07,46.2,187100.0,41.2741,41.3906,41.2652,41.3816,187100.0
2018-12-03 09:30:00,46.7,46.79,46.17,46.24,110527.0,41.8295,41.9101,41.3547,41.4174,110527.0
2018-12-03 10:00:00,46.26,46.45,46.11,46.41,70022.0,41.4354,41.6055,41.301,41.5697,70022.0
2018-12-03 10:30:00,46.4,46.48,46.3,46.34,107453.0,41.5608,41.6324,41.4712,41.507,107453.0
2018-12-03 11:00:00,46.36,46.59,46.33,46.55,66916.0,41.5249,41.7309,41.4981,41.6951,66916.0
2018-12-03 11:30:00,46.57,46.68,46.38,46.42,70540.0,41.713,41.8115,41.5428,41.5787,70540.0
2018-12-03 12:00:00,46.41,46.76,46.41,46.76,29150.0,41.5697,41.8832,41.5697,41.8832,29150.0
2018-12-03 12:30:00,46.78,46.8,46.7,46.74,57207.0,41.9011,41.919,41.8295,41.8653,57207.0
2018-12-03 13:00:00,46.75,46.85,46.75,46.83,28621.0,41.8742,41.9638,41.8742,41.9459,28621.0
2018-12-03 13:30:00,46.81,46.82,46.66,46.7,27408.0,41.928,41.9369,41.7936,41.8295,27408.0
2018-12-03 14:00:00,46.7,46.85,46.65,46.84,31345.0,41.8295,41.9638,41.7847,41.9549,31345.0
2018-12-03 14:30:00,46.83,46.98,46.82,46.94,33981.0,41.9459,42.0803,41.9369,42.0444,33981.0
2018-12-03 15:00:00,46.93,47.05,46.89,46.97,55899.0,42.0355,42.143,41.9996,42.0713,55899.0
2018-12-03 15:30:00,46.98,47.09,46.95,46.97,160521.0,42.0803,42.1788,42.0534,42.0713,160521.0
2018-12-04 09:30:00,46.96,46.96,46.38,46.44,100026.0,42.0623,42.0623,41.5428,41.5966,100026.0
2018-12-04 10:00:00,46.43,46.52,46.28,46.3,55009.0,41.5876,41.6682,41.4533,41.4712,55009.0
2018-12-04 10:30:00,46.3,46.66,46.12,46.6,65556.0,41.4712,41.7936,41.31,41.7399,65556.0
2018-12-04 11:00:00,46.6,46.76,46.48,46.75,80841.0,41.7399,41.8832,41.6324,41.8742,80841.0
2018-12-04 11:30:00,46.75,46.82,46.64,46.75,78480.0,41.8742,41.9369,41.7757,41.8742,78480.0
2018-12-04 12:00:00,46.74,46.74,46.29,46.34,50064.0,41.8653,41.8653,41.4622,41.507,50064.0
2018-12-04 12:30:00,46.25,46.38,46.03,46.27,62970.0,41.4264,41.5428,41.2293,41.4443,62970.0
2018-12-04 13:00:00,46.26,46.33,45.97,46.03,34750.0,41.4354,41.4981,41.1756,41.2293,34750.0
2018-12-04 13:30:00,46.04,46.27,45.85,46.23,35544.0,41.2383,41.4443,41.0681,41.4085,35544.0
2018-12-04 14:00:00,46.21,46.43,46.15,46.17,43718.0,41.3906,41.5876,41.3368,41.3547,43718.0
2018-12-04 14:30:00,46.18,46.3,46.04,46.08,32177.0,41.3637,41.4712,41.2383,41.2741,32177.0
2018-12-04 15:00:00,46.07,46.08,45.61,45.64,70434.0,41.2652,41.2741,40.8531,40.88,70434.0
2018-12-04 15:30:00,45.62,45.74,45.45,45.47,309001.0,40.8621,40.9696,40.7098,40.7277,309001.0
2018-12-06 09:30:00,44.94,45.35,44.69,44.76,70695.0,40.253,40.6203,40.0291,40.0918,70695.0
2018-12-06 10:00:00,44.76,45.12,44.66,45.02,91300.0,40.0918,40.4142,40.0022,40.3247,91300.0
2018-12-06 10:30:00,45.04,45.04,44.69,44.72,46368.0,40.3426,40.3426,40.0291,40.056,46368.0
2018-12-06 11:00:00,44.72,44.73,44.44,44.45,35597.0,40.056,40.0649,39.8052,39.8141,35597.0
2018-12-06 11:30:00,44.46,44.87,44.46,44.86,52704.0,39.8231,40.1903,39.8231,40.1814,52704.0
2018-12-06 12:00:00,44.86,45.26,44.83,45.26,33468.0,40.1814,40.5396,40.1545,40.5396,33468.0
2018-12-06 12:30:00,45.24,45.38,45.18,45.27,44164.0,40.5217,40.6471,40.468,40.5486,44164.0
2018-12-06 13:00:00,45.26,45.3,45.11,45.14,49874.0,40.5396,40.5755,40.4053,40.4322,49874.0
2018-12-06 13:30:00,45.14,45.4,45.04,45.4,36466.0,40.4322,40.665,40.3426,40.665,36466.0
2018-12-06 14:00:00,45.43,45.49,45.27,45.45,27958.0,40.6919,40.7457,40.5486,40.7098,27958.0
2018-12-06 14:30:00,45.44,45.67,45.37,45.65,54016.0,40.7009,40.9069,40.6382,40.889,54016.0
2018-12-06 15:00:00,45.67,45.75,45.52,45.74,64728.0,40.9069,40.9785,40.7725,40.9696,64728.0
2018-12-06 15:30:00,45.73,46.06,45.72,46.06,201439.0,40.9606,41.2562,40.9517,41.2562,201439.0
2018-12-07 09:30:00,45.81,46.09,45.19,45.38,76908.0,41.0323,41.2831,40.4769,40.6471,76908.0
2018-12-07 10:00:00,45.41,45.74,45.31,45.47,25098.0,40.674,40.9696,40.5844,40.7277,25098.0
2018-12-07 10:30:00,45.46,45.53,45.22,45.35,46526.0,40.7188,40.7815,40.5038,40.6203,46526.0
2018-12-07 11:00:00,45.36,45.44,45.0,45.07,33880.0,40.6292,40.7009,40.3068,40.3695,33880.0
2018-12-07 11:30:00,45.07,45.13,44.82,44.86,40111.0,40.3695,40.4232,40.1455,40.1814,40111.0
2018-12-07 12:00:00,44.83,44.91,44.76,44.77,33947.0,40.1545,40.2261,40.0918,40.1008,33947.0
2018-12-07 12:30:00,44.76,45.95,44.62,45.05,216288.0,40.0918,41.1577,39.9664,40.3515,216288.0
2018-12-07 13:00:00,45.03,45.12,44.79,44.87,39119.0,40.3336,40.4142,40.1187,40.1903,39119.0
2018-12-07 13:30:00,44.88,44.88,44.64,44.64,36837.0,40.1993,40.1993,39.9843,39.9843,36837.0
2018-12-07 14:00:00,44.61,44.7,44.44,44.63,35946.0,39.9574,40.0381,39.8052,39.9754,35946.0
2018-12-07 14:30:00,44.59,44.64,44.43,44.47,53058.0,39.9395,39.9843,39.7962,39.832,53058.0
2018-12-07 15:00:00,44.48,44.65,44.39,44.62,58869.0,39.841,39.9933,39.7604,39.9664,58869.0
2018-12-07 15:30:00,44.63,44.84,44.58,44.62,147131.0,39.9754,40.1635,39.9306,39.9664,147131.0
2018-12-10 09:30:00,44.6,44.78,44.34,44.69,26464.0,39.9485,40.1097,39.7156,40.0291,26464.0
2018-12-10 10:00:00,44.56,44.94,44.46,44.71,35904.0,39.9127,40.253,39.8231,40.047,35904.0
2018-12-10 10:30:00,44.7,44.76,44.32,44.37,67782.0,40.0381,40.0918,39.6977,39.7425,67782.0
2018-12-10 11:00:00,44.37,44.37,44.11,44.21,32943.0,39.7425,39.7425,39.5096,39.5992,32943.0
2018-12-10 11:30:00,44.22,44.57,44.21,44.32,68692.0,39.6081,39.9216,39.5992,39.6977,68692.0
2018-12-10 12:00:00,44.33,44.43,44.21,44.27,85513.0,39.7066,39.7962,39.5992,39.6529,85513.0
2018-12-10 12:30:00,44.27,44.49,44.27,44.38,55442.0,39.6529,39.85,39.6529,39.7514,55442.0
2018-12-10 13:00:00,44.39,44.58,44.31,44.44,45765.0,39.7604,39.9306,39.6887,39.8052,45765.0
2018-12-10 13:30:00,44.47,44.74,44.47,44.68,13424.0,39.832,40.0739,39.832,40.0201,13424.0
2018-12-10 14:00:00,44.67,44.71,44.58,44.71,31289.0,40.0112,40.047,39.9306,40.047,31289.0
2018-12-10 14:30:00,44.71,44.92,44.7,44.71,19463.0,40.047,40.2351,40.0381,40.047,19463.0
2018-12-10 15:00:00,44.74,44.85,44.7,44.84,17703.0,40.0739,40.1724,40.0381,40.1635,17703.0
2018-12-10 15:30:00,44.85,45.15,44.85,45.0,160695.0,40.1724,40.4411,40.1724,40.3068,160695.0
2018-12-11 09:30:00,45.53,45.76,45.46,45.56,78167.0,40.7815,40.9875,40.7188,40.8084,78167.0
2018-12-11 10:00:00,45.56,45.64,45.25,45.52,84967.0,40.8084,40.88,40.5307,40.7725,84967.0
2018-12-11 10:30:00,45.52,45.65,45.34,45.4,40960.0,40.7725,40.889,40.6113,40.665,40960.0
2018-12-11 11:00:00,45.42,45.43,45.13,45.14,95000.0,40.683,40.6919,40.4232,40.4322,95000.0
2018-12-11 11:30:00,45.15,45.15,44.93,45.04,97031.0,40.4411,40.4411,40.2441,40.3426,97031.0
2018-12-11 12:00:00,45.05,45.06,44.77,44.81,70217.0,40.3515,40.3605,40.1008,40.1366,70217.0
2018-12-11 12:30:00,44.82,44.94,44.75,44.81,41371.0,40.1455,40.253,40.0828,40.1366,41371.0
2018-12-11 13:00:00,44.8,44.84,44.56,44.58,30167.0,40.1276,40.1635,39.9127,39.9306,30167.0
2018-12-11 13:30:00,44.57,44.7,44.54,44.55,24829.0,39.9216,40.0381,39.8947,39.9037,24829.0
2018-12-11 14:00:00,44.53,44.86,44.5,44.85,30403.0,39.8858,40.1814,39.8589,40.1724,30403.0
2018-12-11 14:30:00,44.86,45.0,44.83,44.9,36675.0,40.1814,40.3068,40.1545,40.2172,36675.0
2018-12-11 15:00:00,44.9,45.02,44.8,44.87,72503.0,40.2172,40.3247,40.1276,40.1903,72503.0
2018-12-11 15:30:00,44.86,44.91,44.51,44.52,260087.0,40.1814,40.2261,39.8679,39.8768,260087.0
2018-12-12 09:30:00,45.07,45.32,44.82,45.22,69798.0,40.3695,40.5934,40.1455,40.5038,69798.0
2018-12-12 10:00:00,45.22,45.39,45.15,45.23,83276.0,40.5038,40.6561,40.4411,40.5128,83276.0
2018-12-12 10:30:00,45.22,45.37,45.12,45.26,56746.0,40.5038,40.6382,40.4142,40.5396,56746.0
2018-12-12 11:00:00,45.27,45.33,45.03,45.05,48382.0,40.5486,40.6023,40.3336,40.3515,48382.0
2018-12-12 11:30:00,45.06,45.2,45.02,45.12,59201.0,40.3605,40.4859,40.3247,40.4142,59201.0
2018-12-12 12:00:00,45.16,45.19,45.03,45.11,88444.0,40.4501,40.4769,40.3336,40.4053,88444.0
2018-12-12 12:30:00,45.11,45.21,44.98,45.12,45514.0,40.4053,40.4949,40.2888,40.4142,45514.0
2018-12-12 13:00:00,45.12,45.27,45.12,45.26,37816.0,40.4142,40.5486,40.4142,40.5396,37816.0
2018-12-12 13:30:00,45.23,45.24,45.07,45.11,31576.0,40.5128,40.5217,40.3695,40.4053,31576.0
2018-12-12 14:00:00,45.11,45.11,44.89,44.91,48091.0,40.4053,40.4053,40.2082,40.2261,48091.0
2018-12-12 14:30:00,44.92,44.96,44.79,44.93,44542.0,40.2351,40.2709,40.1187,40.2441,44542.0
2018-12-12 15:00:00,44.92,45.02,44.76,44.76,80856.0,40.2351,40.3247,40.0918,40.0918,80856.0
2018-12-12 15:30:00,44.77,44.98,44.73,44.75,187006.0,40.1008,40.2888,40.0649,40.0828,187006.0
2018-12-13 09:30:00,44.72,45.16,44.5,44.65,25034.0,40.2103,40.6059,40.0125,40.1473,25034.0
2018-12-13 10:00:00,44.65,44.77,44.43,44.48,59815.0,40.1473,40.2552,39.9495,39.9945,59815.0
2018-12-13 10:30:00,44.46,44.63,44.37,44.5,58097.0,39.9765,40.1293,39.8956,40.0125,58097.0
2018-12-13 11:00:00,44.47,44.47,44.07,44.12,64648.0,39.9855,39.9855,39.6258,39.6708,64648.0
2018-12-13 11:30:00,44.11,44.25,44.02,44.13,79051.0,39.6618,39.7877,39.5809,39.6798,79051.0
2018-12-13 12:00:00,44.11,44.11,43.95,43.99,34137.0,39.6618,39.6618,39.5179,39.5539,34137.0
2018-12-13 12:30:00,43.97,44.12,43.97,44.12,60580.0,39.5359,39.6708,39.5359,39.6708,60580.0
2018-12-13 13:00:00,44.14,44.19,44.06,44.13,37331.0,39.6888,39.7337,39.6168,39.6798,37331.0
2018-12-13 13:30:00,44.12,44.21,44.04,44.06,47037.0,39.6708,39.7517,39.5988,39.6168,47037.0
2018-12-13 14:00:00,44.06,44.08,43.94,44.01,28934.0,39.6168,39.6348,39.5089,39.5719,28934.0
2018-12-13 14:30:00,44.01,44.14,43.89,44.11,80870.0,39.5719,39.6888,39.464,39.6618,80870.0
2018-12-13 15:00:00,44.11,44.17,44.02,44.12,64870.0,39.6618,39.7157,39.5809,39.6708,64870.0
2018-12-13 15:30:00,44.11,44.24,44.09,44.12,221206.0,39.6618,39.7787,39.6438,39.6708,221206.0
2018-12-14 09:30:00,43.64,43.85,43.5,43.74,48224.0,39.2392,39.428,39.1133,39.3291,48224.0
2018-12-14 10:00:00,43.72,44.07,43.7,43.76,64855.0,39.3111,39.6258,39.2931,39.3471,64855.0
2018-12-14 10:30:00,43.75,43.93,43.61,43.79,87616.0,39.3381,39.4999,39.2122,39.3741,87616.0
2018-12-14 11:00:00,43.81,43.89,43.6,43.64,38822.0,39.392,39.464,39.2032,39.2392,38822.0
2018-12-14 11:30:00,43.63,43.75,43.46,43.47,35074.0,39.2302,39.3381,39.0773,39.0863,35074.0
2018-12-14 12:00:00,43.48,43.51,43.36,43.39,78602.0,39.0953,39.1223,38.9874,39.0144,78602.0
2018-12-14 12:30:00,43.39,43.42,43.29,43.34,60355.0,39.0144,39.0414,38.9245,38.9694,60355.0
2018-12-14 13:00:00,43.33,43.41,43.29,43.35,49764.0,38.9604,39.0324,38.9245,38.9784,49764.0
2018-12-14 13:30:00,43.36,43.36,43.23,43.23,33637.0,38.9874,38.9874,38.8705,38.8705,33637.0
2018-12-14 14:00:00,43.24,43.3,43.17,43.24,33207.0,38.8795,38.9335,38.8166,38.8795,33207.0
2018-12-14 14:30:00,43.25,43.25,42.92,43.05,108445.0,38.8885,38.8885,38.5918,38.7087,108445.0
2018-12-14 15:00:00,43.02,43.15,42.99,43.04,57185.0,38.6817,38.7986,38.6547,38.6997,57185.0
2018-12-14 15:30:00,43.03,43.16,42.93,43.12,187723.0,38.6907,38.8076,38.6008,38.7716,187723.0
2018-12-17 09:30:00,42.98,43.0,42.29,42.49,50064.0,38.6457,38.6637,38.0253,38.2052,50064.0
2018-12-17 10:00:00,42.52,42.65,42.31,42.5,55927.0,38.2321,38.349,38.0433,38.2141,55927.0
2018-12-17 10:30:00,42.51,42.75,42.45,42.64,35107.0,38.2231,38.4389,38.1692,38.34,35107.0
2018-12-17 11:00:00,42.64,42.81,42.64,42.68,44146.0,38.34,38.4929,38.34,38.376,44146.0
2018-12-17 11:30:00,42.68,42.79,42.66,42.77,33099.0,38.376,38.4749,38.358,38.4569,33099.0
2018-12-17 12:00:00,42.77,42.88,42.67,42.67,24002.0,38.4569,38.5558,38.367,38.367,24002.0
2018-12-17 12:30:00,42.69,42.69,42.35,42.35,29242.0,38.385,38.385,38.0793,38.0793,29242.0
2018-12-17 13:00:00,42.35,42.55,42.29,42.46,23643.0,38.0793,38.2591,38.0253,38.1782,23643.0
2018-12-17 13:30:00,42.46,42.49,42.24,42.25,69023.0,38.1782,38.2052,37.9804,37.9894,69023.0
2018-12-17 14:00:00,42.25,42.37,42.17,42.3,44568.0,37.9894,38.0973,37.9174,38.0343,44568.0
2018-12-17 14:30:00,42.29,42.42,42.23,42.27,53812.0,38.0253,38.1422,37.9714,38.0073,53812.0
2018-12-17 15:00:00,42.27,42.33,42.04,42.07,51849.0,38.0073,38.0613,37.8005,37.8275,51849.0
2018-12-17 15:30:00,42.08,42.23,41.94,42.16,249387.0,37.8365,37.9714,37.7106,37.9084,249387.0
2018-12-18 09:30:00,42.46,42.58,42.23,42.32,71838.0,38.1782,38.2861,37.9714,38.0523,71838.0
2018-12-18 10:00:00,42.32,42.36,41.95,42.05,53226.0,38.0523,38.0883,37.7196,37.8095,53226.0
2018-12-18 10:30:00,42.09,42.19,41.9,41.95,34364.0,37.8455,37.9354,37.6747,37.7196,34364.0
2018-12-18 11:00:00,41.94,41.98,41.71,41.81,46083.0,37.7106,37.7466,37.5038,37.5937,46083.0
2018-12-18 11:30:00,41.84,41.96,41.79,41.83,55887.0,37.6207,37.7286,37.5757,37.6117,55887.0
2018-12-18 12:00:00,41.82,42.09,41.82,42.0,35411.0,37.6027,37.8455,37.6027,37.7646,35411.0
2018-12-18 12:30:00,42.0,42.15,41.92,42.15,39069.0,37.7646,37.8994,37.6926,37.8994,39069.0
2018-12-18 13:00:00,42.16,42.25,41.77,41.79,167691.0,37.9084,37.9894,37.5578,37.5757,167691.0
2018-12-18 13:30:00,41.79,41.79,41.59,41.59,142966.0,37.5757,37.5757,37.3959,37.3959,142966.0
2018-12-18 14:00:00,41.6,41.64,41.45,41.51,115598.0,37.4049,37.4409,37.27,37.324,115598.0
2018-12-18 14:30:00,41.51,41.52,41.24,41.25,77186.0,37.324,37.333,37.0812,37.0902,77186.0
2018-12-18 15:00:00,41.24,41.35,41.13,41.17,105255.0,37.0812,37.1801,36.9823,37.0183,105255.0
2018-12-18 15:30:00,41.19,41.4,41.19,41.23,390564.0,37.0362,37.2251,37.0362,37.0722,390564.0
2018-12-19 09:30:00,41.38,41.69,41.13,41.62,116173.0,37.2071,37.4858,36.9823,37.4229,116173.0
2018-12-19 10:00:00,41.61,41.94,41.56,41.89,116457.0,37.4139,37.7106,37.3689,37.6657,116457.0
2018-12-19 10:30:00,41.89,42.1,41.89,42.06,59363.0,37.6657,37.8545,37.6657,37.8185,59363.0
2018-12-19 11:00:00,42.06,42.15,41.93,42.14,67626.0,37.8185,37.8994,37.7016,37.8904,67626.0
2018-12-19 11:30:00,42.15,42.15,41.94,42.03,91715.0,37.8994,37.8994,37.7106,37.7915,91715.0
2018-12-19 12:00:00,42.06,42.26,41.97,42.26,57682.0,37.8185,37.9983,37.7376,37.9983,57682.0
2018-12-19 12:30:00,42.25,42.29,42.17,42.17,36909.0,37.9894,38.0253,37.9174,37.9174,36909.0
2018-12-19 13:00:00,42.17,42.18,42.07,42.16,32774.0,37.9174,37.9264,37.8275,37.9084,32774.0
2018-12-19 13:30:00,42.17,42.37,42.11,42.37,59426.0,37.9174,38.0973,37.8635,38.0973,59426.0
2018-12-19 14:00:00,42.43,42.43,41.7,41.94,66786.0,38.1512,38.1512,37.4948,37.7106,66786.0
2018-12-19 14:30:00,41.94,42.07,41.48,41.57,148431.0,37.7106,37.8275,37.297,37.3779,148431.0
2018-12-19 15:00:00,41.57,41.72,41.22,41.47,180918.0,37.3779,37.5128,37.0632,37.288,180918.0
2018-12-19 15:30:00,41.46,41.7,41.34,41.62,256946.0,37.279,37.4948,37.1711,37.4229,256946.0
2018-12-20 09:30:00,41.43,41.64,41.18,41.29,42300.0,37.252,37.4409,37.0273,37.1262,42300.0
2018-12-20 10:00:00,41.28,41.3,40.83,40.99,57381.0,37.1172,37.1352,36.7126,36.8564,57381.0
2018-12-20 10:30:00,40.99,41.05,40.64,40.74,37553.0,36.8564,36.9104,36.5417,36.6316,37553.0
2018-12-20 11:00:00,40.76,40.85,40.43,40.48,41787.0,36.6496,36.7305,36.3529,36.3978,41787.0
2018-12-20 11:30:00,40.46,40.56,40.19,40.31,50718.0,36.3799,36.4698,36.1371,36.245,50718.0
2018-12-20 12:00:00,40.32,40.62,40.27,40.62,42301.0,36.254,36.5237,36.209,36.5237,42301.0
2018-12-20 12:30:00,40.59,40.62,40.4,40.57,35307.0,36.4968,36.5237,36.3259,36.4788,35307.0
2018-12-20 13:00:00,40.54,40.55,40.34,40.44,33697.0,36.4518,36.4608,36.272,36.3619,33697.0
2018-12-20 13:30:00,40.43,40.43,40.07,40.09,58548.0,36.3529,36.3529,36.0292,36.0472,58548.0
2018-12-20 14:00:00,40.09,40.09,39.69,39.95,226878.0,36.0472,36.0472,35.6875,35.9213,226878.0
2018-12-20 14:30:00,39.94,40.52,39.94,40.22,101837.0,35.9123,36.4338,35.9123,36.1641,101837.0
2018-12-20 15:00:00,40.22,40.66,40.07,40.53,154031.0,36.1641,36.5597,36.0292,36.4428,154031.0
2018-12-20 15:30:00,40.51,40.66,40.2,40.3,229733.0,36.4248,36.5597,36.1461,36.236,229733.0
2018-12-21 09:30:00,40.29,40.45,39.89,40.3,410221.0,36.227,36.3709,35.8673,36.236,410221.0
2018-12-21 10:00:00,40.36,40.82,40.15,40.4,181014.0,36.2899,36.7036,36.1011,36.3259,181014.0
2018-12-21 10:30:00,40.4,40.45,40.28,40.4,45203.0,36.3259,36.3709,36.218,36.3259,45203.0
2018-12-21 11:00:00,40.38,40.38,39.81,39.99,98807.0,36.3079,36.3079,35.7954,35.9573,98807.0
2018-12-21 11:30:00,39.99,40.02,39.76,39.79,81854.0,35.9573,35.9842,35.7505,35.7774,81854.0
2018-12-21 12:00:00,39.8,39.83,39.55,39.58,48514.0,35.7864,35.8134,35.5616,35.5886,48514.0
2018-12-21 12:30:00,39.53,39.8,39.44,39.56,37125.0,35.5437,35.7864,35.4627,35.5706,37125.0
2018-12-21 13:00:00,39.56,39.65,39.51,39.55,32844.0,35.5706,35.6515,35.5257,35.5616,32844.0
2018-12-21 13:30:00,39.57,39.66,39.41,39.53,76689.0,35.5796,35.6605,35.4358,35.5437,76689.0
2018-12-21 14:00:00,39.53,39.62,39.42,39.48,91494.0,35.5437,35.6246,35.4447,35.4987,91494.0
2018-12-21 14:30:00,39.47,39.5,39.29,39.32,72498.0,35.4897,35.5167,35.3279,35.3548,72498.0
2018-12-21 15:00:00,39.35,39.39,38.95,38.95,76221.0,35.3818,35.4178,35.0221,35.0221,76221.0
2018-12-21 15:30:00,38.96,39.03,38.72,38.79,517720.0,35.0311,35.0941,34.8153,34.8783,517720.0
2018-12-24 09:30:00,38.53,38.6,38.02,38.09,67895.0,34.6445,34.7074,34.1859,34.2489,67895.0
2018-12-24 10:00:00,38.03,38.25,37.72,38.19,93783.0,34.1949,34.3927,33.9162,34.3388,93783.0
2018-12-24 10:30:00,38.23,38.44,38.0,38.1,64544.0,34.3747,34.5636,34.1679,34.2579,64544.0
2018-12-24 11:00:00,38.15,38.23,37.94,38.01,33898.0,34.3028,34.3747,34.114,34.1769,33898.0
2018-12-24 11:30:00,37.98,38.08,37.84,37.91,41009.0,34.15,34.2399,34.0241,34.087,41009.0
2018-12-24 12:00:00,37.95,38.1,37.87,37.99,41864.0,34.123,34.2579,34.0511,34.1589,41864.0
2018-12-24 12:30:00,38.01,38.14,37.7,37.71,115450.0,34.1769,34.2938,33.8982,33.9072,115450.0
2018-12-26 09:30:00,37.81,38.05,37.67,37.88,41673.0,33.9971,34.2129,33.8712,34.06,41673.0
2018-12-26 10:00:00,37.9,37.99,37.6,37.84,31446.0,34.078,34.1589,33.8083,34.0241,31446.0
2018-12-26 10:30:00,37.91,37.91,37.52,37.59,21207.0,34.087,34.087,33.7363,33.7993,21207.0
2018-12-26 11:00:00,37.59,37.81,37.58,37.7,65021.0,33.7993,33.9971,33.7903,33.8982,65021.0
2018-12-26 11:30:00,37.72,37.97,37.66,37.89,45016.0,33.9162,34.141,33.8622,34.069,45016.0
2018-12-26 12:00:00,37.9,38.12,37.82,37.97,54551.0,34.078,34.2758,34.0061,34.141,54551.0
2018-12-26 12:30:00,37.95,38.29,37.94,38.25,24764.0,34.123,34.4287,34.114,34.3927,24764.0
2018-12-26 13:00:00,38.24,38.26,38.03,38.09,25721.0,34.3837,34.4017,34.1949,34.2489,25721.0
2018-12-26 13:30:00,38.11,38.59,38.11,38.59,56559.0,34.2668,34.6984,34.2668,34.6984,56559.0
2018-12-26 14:00:00,38.6,38.6,38.35,38.44,25071.0,34.7074,34.7074,34.4826,34.5636,25071.0
2018-12-26 14:30:00,38.42,38.64,38.4,38.64,84581.0,34.5456,34.7434,34.5276,34.7434,84581.0
2018-12-26 15:00:00,38.67,38.85,38.62,38.84,51747.0,34.7704,34.9322,34.7254,34.9232,51747.0
2018-12-26 15:30:00,38.84,39.25,38.81,39.24,198367.0,34.9232,35.2919,34.8963,35.2829,198367.0
2018-12-27 09:30:00,38.83,39.04,38.48,38.64,58869.0,34.9142,35.1031,34.5995,34.7434,58869.0
2018-12-27 10:00:00,38.65,38.82,38.57,38.62,42175.0,34.7524,34.9052,34.6805,34.7254,42175.0
2018-12-27 10:30:00,38.6,38.84,38.56,38.69,39884.0,34.7074,34.9232,34.6715,34.7884,39884.0
2018-12-27 11:00:00,38.68,38.92,38.52,38.92,29001.0,34.7794,34.9952,34.6355,34.9952,29001.0
2018-12-27 11:30:00,38.93,39.0,38.73,38.83,28577.0,35.0042,35.0671,34.8243,34.9142,28577.0
2018-12-27 12:00:00,38.83,38.88,38.57,38.59,35746.0,34.9142,34.9592,34.6805,34.6984,35746.0
2018-12-27 12:30:00,38.59,38.71,38.52,38.63,26755.0,34.6984,34.8063,34.6355,34.7344,26755.0
2018-12-27 13:00:00,38.67,38.75,38.57,38.58,36673.0,34.7704,34.8423,34.6805,34.6895,36673.0
2018-12-27 13:30:00,38.56,38.61,38.39,38.52,39155.0,34.6715,34.7164,34.5186,34.6355,39155.0
2018-12-27 14:00:00,38.51,38.52,38.27,38.4,31819.0,34.6265,34.6355,34.4107,34.5276,31819.0
2018-12-27 14:30:00,38.41,38.71,38.32,38.64,33252.0,34.5366,34.8063,34.4557,34.7434,33252.0
2018-12-27 15:00:00,38.62,39.14,38.53,39.08,56232.0,34.7254,35.193,34.6445,35.139,56232.0
2018-12-27 15:30:00,39.08,39.55,38.95,39.54,286247.0,35.139,35.5616,35.0221,35.5526,286247.0
2018-12-28 09:30:00,39.73,40.1,39.59,39.76,60696.0,35.7235,36.0562,35.5976,35.7505,60696.0
2018-12-28 10:00:00,39.77,39.85,39.49,39.51,32800.0,35.7594,35.8314,35.5077,35.5257,32800.0
2018-12-28 10:30:00,39.53,39.8,39.4,39.61,24709.0,35.5437,35.7864,35.4268,35.6156,24709.0
2018-12-28 11:00:00,39.63,39.73,39.48,39.59,50140.0,35.6336,35.7235,35.4987,35.5976,50140.0
2018-12-28 11:30:00,39.59,39.67,39.51,39.64,26823.0,35.5976,35.6695,35.5257,35.6426,26823.0
2018-12-28 12:00:00,39.64,39.78,39.59,39.69,25399.0,35.6426,35.7684,35.5976,35.6875,25399.0
2018-12-28 12:30:00,39.7,39.78,39.63,39.63,27447.0,35.6965,35.7684,35.6336,35.6336,27447.0
2018-12-28 13:00:00,39.66,39.82,39.59,39.64,26932.0,35.6605,35.8044,35.5976,35.6426,26932.0
2018-12-28 13:30:00,39.62,39.73,39.54,39.67,41249.0,35.6246,35.7235,35.5526,35.6695,41249.0
2018-12-28 14:00:00,39.7,39.96,39.68,39.82,54715.0,35.6965,35.9303,35.6785,35.8044,54715.0
2018-12-28 14:30:00,39.84,40.01,39.78,39.98,54605.0,35.8224,35.9752,35.7684,35.9483,54605.0
2018-12-28 15:00:00,40.0,40.02,39.53,39.59,43756.0,35.9663,35.9842,35.5437,35.5976,43756.0
2018-12-28 15:30:00,39.59,39.75,39.51,39.71,133585.0,35.5976,35.7415,35.5257,35.7055,133585.0
2018-12-31 09:30:00,39.8,40.19,39.8,40.17,27140.0,35.7864,36.1371,35.7864,36.1191,27140.0
2018-12-31 10:00:00,40.23,40.39,40.02,40.02,17876.0,36.1731,36.3169,35.9842,35.9842,17876.0
2018-12-31 10:30:00,40.02,40.11,39.84,39.96,50120.0,35.9842,36.0652,35.8224,35.9303,50120.0
2018-12-31 11:00:00,39.94,40.07,39.87,40.05,26364.0,35.9123,36.0292,35.8494,36.0112,26364.0
2018-12-31 11:30:00,40.06,40.16,39.86,40.12,29794.0,36.0202,36.1101,35.8404,36.0742,29794.0
2018-12-31 12:00:00,40.12,40.27,40.09,40.25,33879.0,36.0742,36.209,36.0472,36.191,33879.0
2018-12-31 12:30:00,40.23,40.29,40.19,40.24,14938.0,36.1731,36.227,36.1371,36.1821,14938.0
2018-12-31 13:00:00,40.26,40.43,40.26,40.43,22412.0,36.2,36.3529,36.2,36.3529,22412.0
2018-12-31 13:30:00,40.43,40.45,40.17,40.2,19597.0,36.3529,36.3709,36.1191,36.1461,19597.0
2018-12-31 14:00:00,40.23,40.25,40.05,40.08,17964.0,36.1731,36.191,36.0112,36.0382,17964.0
2018-12-31 14:30:00,40.08,40.11,39.99,40.04,50493.0,36.0382,36.0652,35.9573,36.0022,50493.0
2018-12-31 15:00:00,40.02,40.1,39.86,40.03,97023.0,35.9842,36.0562,35.8404,35.9932,97023.0
2018-12-31 15:30:00,40.03,40.24,40.01,40.24,206187.0,35.9932,36.1821,35.9752,36.1821,206187.0
2019-01-02 09:30:00,39.7,39.7,39.15,39.2,48791.0,35.6965,35.6965,35.202,35.2469,48791.0
2019-01-02 10:00:00,39.27,39.59,39.22,39.44,34817.0,35.3099,35.5976,35.2649,35.4627,34817.0
2019-01-02 10:30:00,39.46,39.65,39.33,39.61,55190.0,35.4807,35.6515,35.3638,35.6156,55190.0
2019-01-02 11:00:00,39.63,39.86,39.6,39.71,47443.0,35.6336,35.8404,35.6066,35.7055,47443.0
2019-01-02 11:30:00,39.72,39.81,39.55,39.58,44127.0,35.7145,35.7954,35.5616,35.5886,44127.0
2019-01-02 12:00:00,39.57,39.65,39.49,39.57,39862.0,35.5796,35.6515,35.5077,35.5796,39862.0
2019-01-02 12:30:00,39.57,39.9,39.54,39.88,36945.0,35.5796,35.8763,35.5526,35.8584,36945.0
2019-01-02 13:00:00,39.87,40.11,39.87,40.08,27127.0,35.8494,36.0652,35.8494,36.0382,27127.0
2019-01-02 13:30:00,40.06,40.19,39.99,40.17,28903.0,36.0202,36.1371,35.9573,36.1191,28903.0
2019-01-02 14:00:00,40.21,40.21,40.0,40.04,28596.0,36.1551,36.1551,35.9663,36.0022,28596.0
2019-01-02 14:30:00,40.04,40.13,39.92,39.95,56278.0,36.0022,36.0831,35.8943,35.9213,56278.0
2019-01-02 15:00:00,39.94,40.02,39.84,39.91,96314.0,35.9123,35.9842,35.8224,35.8853,96314.0
2019-01-02 15:30:00,39.91,40.17,39.83,40.12,189904.0,35.8853,36.1191,35.8134,36.0742,189904.0
2019-01-03 09:30:00,40.05,40.51,39.96,40.0,56622.0,36.0112,36.4248,35.9303,35.9663,56622.0
2019-01-03 10:00:00,39.99,40.08,39.58,39.67,28283.0,35.9573,36.0382,35.5886,35.6695,28283.0
2019-01-03 10:30:00,39.67,39.78,39.54,39.75,45518.0,35.6695,35.7684,35.5526,35.7415,45518.0
2019-01-03 11:00:00,39.75,40.08,39.66,40.0,85832.0,35.7415,36.0382,35.6605,35.9663,85832.0
2019-01-03 11:30:00,39.99,40.31,39.93,40.14,59449.0,35.9573,36.245,35.9033,36.0921,59449.0
2019-01-03 12:00:00,40.12,40.12,39.75,39.88,42269.0,36.0742,36.0742,35.7415,35.8584,42269.0
2019-01-03 12:30:00,39.87,39.97,39.74,39.97,105424.0,35.8494,35.9393,35.7325,35.9393,105424.0
2019-01-03 13:00:00,39.94,39.96,39.62,39.72,80254.0,35.9123,35.9303,35.6246,35.7145,80254.0
2019-01-03 13:30:00,39.69,39.9,39.67,39.7,37907.0,35.6875,35.8763,35.6695,35.6965,37907.0
2019-01-03 14:00:00,39.72,39.8,39.66,39.77,29593.0,35.7145,35.7864,35.6605,35.7594,29593.0
2019-01-03 14:30:00,39.78,39.81,39.57,39.62,44561.0,35.7684,35.7954,35.5796,35.6246,44561.0
2019-01-03 15:00:00,39.61,39.63,39.44,39.5,72428.0,35.6156,35.6336,35.4627,35.5167,72428.0
2019-01-03 15:30:00,39.48,39.62,39.37,39.41,216772.0,35.4987,35.6246,35.3998,35.4358,216772.0
2019-01-04 09:30:00,39.84,40.3,39.81,40.25,34838.0,35.8224,36.236,35.7954,36.191,34838.0
2019-01-04 10:00:00,40.28,40.61,40.26,40.58,32629.0,36.218,36.5147,36.2,36.4878,32629.0
2019-01-04 10:30:00,40.6,40.65,40.5,40.57,20444.0,36.5057,36.5507,36.4158,36.4788,20444.0
2019-01-04 11:00:00,40.57,40.84,40.46,40.46,85493.0,36.4788,36.7215,36.3799,36.3799,85493.0
2019-01-04 11:30:00,40.46,40.59,40.38,40.54,29413.0,36.3799,36.4968,36.3079,36.4518,29413.0
2019-01-04 12:00:00,40.53,40.67,40.42,40.61,25315.0,36.4428,36.5687,36.3439,36.5147,25315.0
2019-01-04 12:30:00,40.61,40.77,40.49,40.65,23333.0,36.5147,36.6586,36.4068,36.5507,23333.0
2019-01-04 13:00:00,40.67,40.84,40.61,40.68,22901.0,36.5687,36.7215,36.5147,36.5777,22901.0
2019-01-04 13:30:00,40.7,40.76,40.49,40.54,23848.0,36.5957,36.6496,36.4068,36.4518,23848.0
2019-01-04 14:00:00,40.56,40.56,40.39,40.51,44666.0,36.4698,36.4698,36.3169,36.4248,44666.0
2019-01-04 14:30:00,40.52,40.6,40.43,40.44,43003.0,36.4338,36.5057,36.3529,36.3619,43003.0
2019-01-04 15:00:00,40.42,40.55,40.38,40.42,51364.0,36.3439,36.4608,36.3079,36.3439,51364.0
2019-01-04 15:30:00,40.41,40.47,40.24,40.26,262393.0,36.3349,36.3889,36.1821,36.2,262393.0
2019-01-07 09:30:00,40.22,40.39,40.02,40.25,20740.0,36.1641,36.3169,35.9842,36.191,20740.0
2019-01-07 10:00:00,40.22,40.37,40.14,40.14,27358.0,36.1641,36.2989,36.0921,36.0921,27358.0
2019-01-07 10:30:00,40.13,40.49,40.13,40.43,33236.0,36.0831,36.4068,36.0831,36.3529,33236.0
2019-01-07 11:00:00,40.41,40.5,40.34,40.42,41992.0,36.3349,36.4158,36.272,36.3439,41992.0
2019-01-07 11:30:00,40.42,40.54,40.34,40.54,34467.0,36.3439,36.4518,36.272,36.4518,34467.0
2019-01-07 12:00:00,40.55,40.64,40.47,40.62,28330.0,36.4608,36.5417,36.3889,36.5237,28330.0
2019-01-07 12:30:00,40.62,40.67,40.56,40.62,22890.0,36.5237,36.5687,36.4698,36.5237,22890.0
2019-01-07 13:00:00,40.6,40.75,40.6,40.66,21617.0,36.5057,36.6406,36.5057,36.5597,21617.0
2019-01-07 13:30:00,40.69,40.77,40.63,40.66,42071.0,36.5867,36.6586,36.5327,36.5597,42071.0
2019-01-07 14:00:00,40.67,40.72,40.53,40.55,75342.0,36.5687,36.6136,36.4428,36.4608,75342.0
2019-01-07 14:30:00,40.53,40.56,40.32,40.35,42319.0,36.4428,36.4698,36.254,36.281,42319.0
2019-01-07 15:00:00,40.36,40.51,40.36,40.48,42729.0,36.2899,36.4248,36.2899,36.3978,42729.0
2019-01-07 15:30:00,40.5,40.56,40.37,40.42,138995.0,36.4158,36.4698,36.2989,36.3439,138995.0
2019-01-08 09:30:00,40.88,41.17,40.81,41.02,28687.0,36.7575,37.0183,36.6946,36.8834,28687.0
2019-01-08 10:00:00,41.06,41.34,40.82,41.08,53081.0,36.9194,37.1711,36.7036,36.9373,53081.0
2019-01-08 10:30:00,41.04,41.04,40.81,40.95,36119.0,36.9014,36.9014,36.6946,36.8205,36119.0
2019-01-08 11:00:00,40.94,41.2,40.79,40.87,91391.0,36.8115,37.0452,36.6766,36.7485,91391.0
2019-01-08 11:30:00,40.85,41.0,40.76,41.0,47640.0,36.7305,36.8654,36.6496,36.8654,47640.0
2019-01-08 12:00:00,40.99,41.2,40.99,41.17,74254.0,36.8564,37.0452,36.8564,37.0183,74254.0
2019-01-08 12:30:00,41.15,41.32,41.01,41.11,78897.0,37.0003,37.1531,36.8744,36.9643,78897.0
2019-01-08 13:00:00,41.11,41.24,41.09,41.17,27924.0,36.9643,37.0812,36.9463,37.0183,27924.0
2019-01-08 13:30:00,41.17,41.27,41.16,41.23,29067.0,37.0183,37.1082,37.0093,37.0722,29067.0
2019-01-08 14:00:00,41.23,41.24,41.16,41.23,35795.0,37.0722,37.0812,37.0093,37.0722,35795.0
2019-01-08 14:30:00,41.21,41.31,41.2,41.27,39357.0,37.0542,37.1441,37.0452,37.1082,39357.0
2019-01-08 15:00:00,41.26,41.37,41.18,41.37,59414.0,37.0992,37.1981,37.0273,37.1981,59414.0
2019-01-08 15:30:00,41.37,41.55,41.31,41.54,196654.0,37.1981,37.3599,37.1441,37.351,196654.0
2019-01-09 09:30:00,41.67,41.74,41.54,41.69,22070.0,37.4678,37.5308,37.351,37.4858,22070.0
2019-01-09 10:00:00,41.67,41.86,41.55,41.83,27992.0,37.4678,37.6387,37.3599,37.6117,27992.0
2019-01-09 10:30:00,41.85,41.85,41.45,41.49,31648.0,37.6297,37.6297,37.27,37.306,31648.0
2019-01-09 11:00:00,41.51,41.65,41.45,41.53,26303.0,37.324,37.4499,37.27,37.342,26303.0
2019-01-09 11:30:00,41.54,41.62,41.43,41.52,27240.0,37.351,37.4229,37.252,37.333,27240.0
2019-01-09 12:00:00,41.51,41.63,41.51,41.55,27614.0,37.324,37.4319,37.324,37.3599,27614.0
2019-01-09 12:30:00,41.57,41.68,41.55,41.62,29921.0,37.3779,37.4768,37.3599,37.4229,29921.0
2019-01-09 13:00:00,41.63,41.63,41.52,41.59,26449.0,37.4319,37.4319,37.333,37.3959,26449.0
2019-01-09 13:30:00,41.59,41.62,41.45,41.45,43814.0,37.3959,37.4229,37.27,37.27,43814.0
2019-01-09 14:00:00,41.46,41.56,41.25,41.34,54614.0,37.279,37.3689,37.0902,37.1711,54614.0
2019-01-09 14:30:00,41.35,41.47,41.31,41.42,63398.0,37.1801,37.288,37.1441,37.2431,63398.0
2019-01-09 15:00:00,41.42,41.48,41.37,41.47,54843.0,37.2431,37.297,37.1981,37.288,54843.0
2019-01-09 15:30:00,41.47,41.52,41.32,41.41,162590.0,37.288,37.333,37.1531,37.2341,162590.0
2019-01-10 09:30:00,41.25,41.51,40.99,41.11,37554.0,37.0902,37.324,36.8564,36.9643,37554.0
2019-01-10 10:00:00,41.15,41.43,41.14,41.38,8959.0,37.0003,37.252,36.9913,37.2071,8959.0
2019-01-10 10:30:00,41.41,41.47,41.31,41.33,20705.0,37.2341,37.288,37.1441,37.1621,20705.0
2019-01-10 11:00:00,41.31,41.47,41.31,41.39,14230.0,37.1441,37.288,37.1441,37.2161,14230.0
2019-01-10 11:30:00,41.39,41.55,41.39,41.51,17431.0,37.2161,37.3599,37.2161,37.324,17431.0
2019-01-10 12:00:00,41.49,41.64,41.48,41.64,14739.0,37.306,37.4409,37.297,37.4409,14739.0
2019-01-10 12:30:00,41.64,41.67,41.56,41.6,19639.0,37.4409,37.4678,37.3689,37.4049,19639.0
2019-01-10 13:00:00,41.6,41.61,41.34,41.46,18228.0,37.4049,37.4139,37.1711,37.279,18228.0
2019-01-10 13:30:00,41.48,41.54,41.38,41.54,18540.0,37.297,37.351,37.2071,37.351,18540.0
2019-01-10 14:00:00,41.57,41.85,41.56,41.78,30949.0,37.3779,37.6297,37.3689,37.5668,30949.0
2019-01-10 14:30:00,41.78,41.8,41.62,41.67,22064.0,37.5668,37.5847,37.4229,37.4678,22064.0
2019-01-10 15:00:00,41.67,41.73,41.66,41.69,27398.0,37.4678,37.5218,37.4589,37.4858,27398.0
2019-01-10 15:30:00,41.67,41.81,41.66,41.78,73162.0,37.4678,37.5937,37.4589,37.5668,73162.0
2019-01-11 09:30:00,41.72,41.9,41.54,41.7,40587.0,37.5128,37.6747,37.351,37.4948,40587.0
2019-01-11 10:00:00,41.74,41.78,41.44,41.44,16428.0,37.5308,37.5668,37.261,37.261,16428.0
2019-01-11 10:30:00,41.42,41.66,41.4,41.64,33889.0,37.2431,37.4589,37.2251,37.4409,33889.0
2019-01-11 11:00:00,41.67,41.68,41.47,41.57,30724.0,37.4678,37.4768,37.288,37.3779,30724.0
2019-01-11 11:30:00,41.56,41.66,41.53,41.64,16006.0,37.3689,37.4589,37.342,37.4409,16006.0
2019-01-11 12:00:00,41.62,41.67,41.53,41.54,18219.0,37.4229,37.4678,37.342,37.351,18219.0
2019-01-11 12:30:00,41.51,41.76,41.51,41.76,13722.0,37.324,37.5488,37.324,37.5488,13722.0
2019-01-11 13:00:00,41.74,41.81,41.67,41.7,17018.0,37.5308,37.5937,37.4678,37.4948,17018.0
2019-01-11 13:30:00,41.69,41.81,41.69,41.77,11413.0,37.4858,37.5937,37.4858,37.5578,11413.0
2019-01-11 14:00:00,41.77,41.94,41.75,41.92,17596.0,37.5578,37.7106,37.5398,37.6926,17596.0
2019-01-11 14:30:00,41.92,41.92,41.81,41.83,27131.0,37.6926,37.6926,37.5937,37.6117,27131.0
2019-01-11 15:00:00,41.83,41.86,41.8,41.8,19826.0,37.6117,37.6387,37.5847,37.5847,19826.0
2019-01-11 15:30:00,41.81,42.05,41.8,42.05,91826.0,37.5937,37.8095,37.5847,37.8095,91826.0
2019-01-14 09:30:00,41.79,41.96,41.57,41.83,26833.0,37.5757,37.7286,37.3779,37.6117,26833.0
2019-01-14 10:00:00,41.85,41.9,41.8,41.87,14996.0,37.6297,37.6747,37.5847,37.6477,14996.0
2019-01-14 10:30:00,41.89,41.93,41.77,41.86,14348.0,37.6657,37.7016,37.5578,37.6387,14348.0
2019-01-14 11:00:00,41.85,41.87,41.53,41.57,12304.0,37.6297,37.6477,37.342,37.3779,12304.0
2019-01-14 11:30:00,41.59,41.63,41.55,41.59,16869.0,37.3959,37.4319,37.3599,37.3959,16869.0
2019-01-14 12:00:00,41.58,41.73,41.55,41.68,18156.0,37.3869,37.5218,37.3599,37.4768,18156.0
2019-01-14 12:30:00,41.68,41.73,41.63,41.64,15328.0,37.4768,37.5218,37.4319,37.4409,15328.0
2019-01-14 13:00:00,41.65,41.86,41.64,41.8,28403.0,37.4499,37.6387,37.4409,37.5847,28403.0
2019-01-14 13:30:00,41.8,41.98,41.8,41.93,28609.0,37.5847,37.7466,37.5847,37.7016,28609.0
2019-01-14 14:00:00,41.93,42.0,41.81,41.82,45333.0,37.7016,37.7646,37.5937,37.6027,45333.0
2019-01-14 14:30:00,41.83,41.87,41.81,41.81,24077.0,37.6117,37.6477,37.5937,37.5937,24077.0
2019-01-14 15:00:00,41.82,41.82,41.73,41.76,34681.0,37.6027,37.6027,37.5218,37.5488,34681.0
2019-01-14 15:30:00,41.76,41.8,41.6,41.61,80819.0,37.5488,37.5847,37.4049,37.4139,80819.0
2019-01-15 09:30:00,41.66,41.83,41.59,41.75,29354.0,37.4589,37.6117,37.3959,37.5398,29354.0
2019-01-15 10:00:00,41.76,41.98,41.76,41.89,22349.0,37.5488,37.7466,37.5488,37.6657,22349.0
2019-01-15 10:30:00,41.9,41.92,41.73,41.84,34080.0,37.6747,37.6926,37.5218,37.6207,34080.0
2019-01-15 11:00:00,41.84,41.92,41.75,41.82,27965.0,37.6207,37.6926,37.5398,37.6027,27965.0
2019-01-15 11:30:00,41.81,42.07,41.81,42.05,29836.0,37.5937,37.8275,37.5937,37.8095,29836.0
2019-01-15 12:00:00,42.06,42.16,42.06,42.13,43574.0,37.8185,37.9084,37.8185,37.8815,43574.0
2019-01-15 12:30:00,42.13,42.14,41.99,42.01,25442.0,37.8815,37.8904,37.7556,37.7736,25442.0
2019-01-15 13:00:00,42.01,42.07,41.99,41.99,29761.0,37.7736,37.8275,37.7556,37.7556,29761.0
2019-01-15 13:30:00,42.0,42.13,42.0,42.07,65367.0,37.7646,37.8815,37.7646,37.8275,65367.0
2019-01-15 14:00:00,42.06,42.17,41.99,42.01,30171.0,37.8185,37.9174,37.7556,37.7736,30171.0
2019-01-15 14:30:00,42.01,42.05,41.88,42.03,36807.0,37.7736,37.8095,37.6567,37.7915,36807.0
2019-01-15 15:00:00,42.02,42.14,41.94,41.97,61840.0,37.7825,37.8904,37.7106,37.7376,61840.0
2019-01-15 15:30:00,41.97,42.01,41.92,41.94,96561.0,37.7376,37.7736,37.6926,37.7106,96561.0
2019-01-16 09:30:00,42.17,42.45,41.99,42.39,52348.0,37.9174,38.1692,37.7556,38.1152,52348.0
2019-01-16 10:00:00,42.41,42.5,42.32,42.32,16735.0,38.1332,38.2141,38.0523,38.0523,16735.0
2019-01-16 10:30:00,42.32,42.44,42.24,42.41,13149.0,38.0523,38.1602,37.9804,38.1332,13149.0
2019-01-16 11:00:00,42.41,42.5,42.31,42.47,19451.0,38.1332,38.2141,38.0433,38.1872,19451.0
2019-01-16 11:30:00,42.45,42.57,42.38,42.57,33563.0,38.1692,38.2771,38.1062,38.2771,33563.0
2019-01-16 12:00:00,42.56,42.59,42.47,42.53,18753.0,38.2681,38.2951,38.1872,38.2411,18753.0
2019-01-16 12:30:00,42.53,42.56,42.47,42.55,34295.0,38.2411,38.2681,38.1872,38.2591,34295.0
2019-01-16 13:00:00,42.55,42.58,42.48,42.49,25995.0,38.2591,38.2861,38.1962,38.2052,25995.0
2019-01-16 13:30:00,42.48,42.52,42.45,42.49,34165.0,38.1962,38.2321,38.1692,38.2052,34165.0
2019-01-16 14:00:00,42.5,42.51,42.47,42.49,30686.0,38.2141,38.2231,38.1872,38.2052,30686.0
2019-01-16 14:30:00,42.49,42.51,42.45,42.48,25259.0,38.2052,38.2231,38.1692,38.1962,25259.0
2019-01-16 15:00:00,42.48,42.51,42.44,42.5,51595.0,38.1962,38.2231,38.1602,38.2141,51595.0
2019-01-16 15:30:00,42.5,42.51,42.42,42.44,133397.0,38.2141,38.2231,38.1422,38.1602,133397.0
2019-01-17 09:30:00,42.32,42.77,42.32,42.69,24339.0,38.0523,38.4569,38.0523,38.385,24339.0
2019-01-17 10:00:00,42.69,42.78,42.6,42.67,26657.0,38.385,38.4659,38.3041,38.367,26657.0
2019-01-17 10:30:00,42.64,42.65,42.5,42.51,18733.0,38.34,38.349,38.2141,38.2231,18733.0
2019-01-17 11:00:00,42.51,42.56,42.43,42.52,28742.0,38.2231,38.2681,38.1512,38.2321,28742.0
2019-01-17 11:30:00,42.5,42.53,42.41,42.44,21429.0,38.2141,38.2411,38.1332,38.1602,21429.0
2019-01-17 12:00:00,42.44,42.56,42.39,42.55,27872.0,38.1602,38.2681,38.1152,38.2591,27872.0
2019-01-17 12:30:00,42.54,42.55,42.45,42.45,16717.0,38.2501,38.2591,38.1692,38.1692,16717.0
2019-01-17 13:00:00,42.42,42.57,42.42,42.55,22638.0,38.1422,38.2771,38.1422,38.2591,22638.0
2019-01-17 13:30:00,42.54,42.55,42.51,42.53,17999.0,38.2501,38.2591,38.2231,38.2411,17999.0
2019-01-17 14:00:00,42.53,42.56,42.5,42.55,29486.0,38.2411,38.2681,38.2141,38.2591,29486.0
2019-01-17 14:30:00,42.53,42.78,42.5,42.64,49896.0,38.2411,38.4659,38.2141,38.34,49896.0
2019-01-17 15:00:00,42.64,42.67,42.51,42.56,51341.0,38.34,38.367,38.2231,38.2681,51341.0
2019-01-17 15:30:00,42.55,42.6,42.45,42.57,182651.0,38.2591,38.3041,38.1692,38.2771,182651.0
2019-01-18 09:30:00,43.08,43.2,42.88,42.95,23695.0,38.7357,38.8436,38.5558,38.6188,23695.0
2019-01-18 10:00:00,43.01,43.09,42.81,43.0,18490.0,38.6727,38.7446,38.4929,38.6637,18490.0
2019-01-18 10:30:00,42.97,43.25,42.96,43.23,80319.0,38.6367,38.8885,38.6278,38.8705,80319.0
2019-01-18 11:00:00,43.25,43.36,43.24,43.36,25449.0,38.8885,38.9874,38.8795,38.9874,25449.0
2019-01-18 11:30:00,43.4,43.4,43.08,43.16,49763.0,39.0234,39.0234,38.7357,38.8076,49763.0
2019-01-18 12:00:00,43.16,43.26,43.15,43.26,31993.0,38.8076,38.8975,38.7986,38.8975,31993.0
2019-01-18 12:30:00,43.27,43.27,43.2,43.25,19422.0,38.9065,38.9065,38.8436,38.8885,19422.0
2019-01-18 13:00:00,43.25,43.29,43.16,43.19,21021.0,38.8885,38.9245,38.8076,38.8346,21021.0
2019-01-18 13:30:00,43.2,43.29,43.18,43.29,11301.0,38.8436,38.9245,38.8256,38.9245,11301.0
2019-01-18 14:00:00,43.29,43.3,43.16,43.18,31060.0,38.9245,38.9335,38.8076,38.8256,31060.0
2019-01-18 14:30:00,43.17,43.27,43.15,43.25,14110.0,38.8166,38.9065,38.7986,38.8885,14110.0
2019-01-18 15:00:00,43.25,43.27,43.2,43.23,27717.0,38.8885,38.9065,38.8436,38.8705,27717.0
2019-01-18 15:30:00,43.22,43.3,43.18,43.3,116066.0,38.8615,38.9335,38.8256,38.9335,116066.0
2019-01-22 09:30:00,43.2,43.71,43.2,43.47,163962.0,38.8436,39.3021,38.8436,39.0863,163962.0
2019-01-22 10:00:00,43.48,43.61,43.34,43.51,76544.0,39.0953,39.2122,38.9694,39.1223,76544.0
2019-01-22 10:30:00,43.5,43.6,43.43,43.53,45338.0,39.1133,39.2032,39.0504,39.1403,45338.0
2019-01-22 11:00:00,43.53,43.7,43.51,43.65,45968.0,39.1403,39.2931,39.1223,39.2482,45968.0
2019-01-22 11:30:00,43.65,43.75,43.38,43.38,79487.0,39.2482,39.3381,39.0054,39.0054,79487.0
2019-01-22 12:00:00,43.36,43.45,43.3,43.33,31957.0,38.9874,39.0683,38.9335,38.9604,31957.0
2019-01-22 12:30:00,43.33,43.36,43.27,43.28,106025.0,38.9604,38.9874,38.9065,38.9155,106025.0
2019-01-22 13:00:00,43.28,43.28,42.72,42.8,43786.0,38.9155,38.9155,38.412,38.4839,43786.0
2019-01-22 13:30:00,42.8,42.85,42.71,42.76,101763.0,38.4839,38.5288,38.403,38.4479,101763.0
2019-01-22 14:00:00,42.77,42.82,42.72,42.76,27908.0,38.4569,38.5019,38.412,38.4479,27908.0
2019-01-22 14:30:00,42.75,42.75,42.54,42.63,42761.0,38.4389,38.4389,38.2501,38.331,42761.0
2019-01-22 15:00:00,42.63,42.8,42.56,42.8,149286.0,38.331,38.4839,38.2681,38.4839,149286.0
2019-01-22 15:30:00,42.81,42.9,42.66,42.75,223394.0,38.4929,38.5738,38.358,38.4389,223394.0
2019-01-23 09:30:00,42.86,43.19,42.75,42.98,62753.0,38.5378,38.8346,38.4389,38.6457,62753.0
2019-01-23 10:00:00,42.99,43.05,42.58,42.6,29837.0,38.6547,38.7087,38.2861,38.3041,29837.0
2019-01-23 10:30:00,42.59,42.64,42.18,42.21,65366.0,38.2951,38.34,37.9264,37.9534,65366.0
2019-01-23 11:00:00,42.21,42.25,42.03,42.06,51390.0,37.9534,37.9894,37.7915,37.8185,51390.0
2019-01-23 11:30:00,42.09,42.11,41.69,41.69,43374.0,37.8455,37.8635,37.4858,37.4858,43374.0
2019-01-23 12:00:00,41.72,41.9,41.68,41.84,45719.0,37.5128,37.6747,37.4768,37.6207,45719.0
2019-01-23 12:30:00,41.84,42.01,41.83,42.01,26871.0,37.6207,37.7736,37.6117,37.7736,26871.0
2019-01-23 13:00:00,42.01,42.09,41.92,42.02,51592.0,37.7736,37.8455,37.6926,37.7825,51592.0
2019-01-23 13:30:00,42.04,42.14,42.0,42.07,28499.0,37.8005,37.8904,37.7646,37.8275,28499.0
2019-01-23 14:00:00,42.08,42.19,42.06,42.14,26633.0,37.8365,37.9354,37.8185,37.8904,26633.0
2019-01-23 14:30:00,42.14,42.16,42.03,42.05,49620.0,37.8904,37.9084,37.7915,37.8095,49620.0
2019-01-23 15:00:00,42.06,42.19,42.02,42.18,68277.0,37.8185,37.9354,37.7825,37.9264,68277.0
2019-01-23 15:30:00,42.18,42.27,42.12,42.27,149506.0,37.9264,38.0073,37.8725,38.0073,149506.0
2019-01-24 09:30:00,42.26,42.58,42.21,42.52,98899.0,37.9983,38.2861,37.9534,38.2321,98899.0
2019-01-24 10:00:00,42.45,42.67,42.4,42.63,16017.0,38.1692,38.367,38.1242,38.331,16017.0
2019-01-24 10:30:00,42.61,42.69,42.4,42.41,24742.0,38.3131,38.385,38.1242,38.1332,24742.0
2019-01-24 11:00:00,42.41,42.42,42.28,42.33,20620.0,38.1332,38.1422,38.0163,38.0613,20620.0
2019-01-24 11:30:00,42.33,42.49,42.25,42.49,30953.0,38.0613,38.2052,37.9894,38.2052,30953.0
2019-01-24 12:00:00,42.48,42.55,42.42,42.45,21998.0,38.1962,38.2591,38.1422,38.1692,21998.0
2019-01-24 12:30:00,42.45,42.49,42.36,42.43,36382.0,38.1692,38.2052,38.0883,38.1512,36382.0
2019-01-24 13:00:00,42.43,42.45,42.36,42.4,19670.0,38.1512,38.1692,38.0883,38.1242,19670.0
2019-01-24 13:30:00,42.42,42.54,42.39,42.52,17533.0,38.1422,38.2501,38.1152,38.2321,17533.0
2019-01-24 14:00:00,42.53,42.53,42.36,42.38,24046.0,38.2411,38.2411,38.0883,38.1062,24046.0
2019-01-24 14:30:00,42.38,42.44,42.35,42.39,23395.0,38.1062,38.1602,38.0793,38.1152,23395.0
2019-01-24 15:00:00,42.38,42.5,42.36,42.45,40094.0,38.1062,38.2141,38.0883,38.1692,40094.0
2019-01-24 15:30:00,42.44,42.47,42.34,42.35,111760.0,38.1602,38.1872,38.0703,38.0793,111760.0
2019-01-25 09:30:00,42.72,42.95,42.5,42.54,36781.0,38.412,38.6188,38.2141,38.2501,36781.0
2019-01-25 10:00:00,42.51,42.65,42.51,42.53,25460.0,38.2231,38.349,38.2231,38.2411,25460.0
2019-01-25 10:30:00,42.52,42.61,42.48,42.58,19219.0,38.2321,38.3131,38.1962,38.2861,19219.0
2019-01-25 11:00:00,42.59,42.65,42.53,42.58,24520.0,38.2951,38.349,38.2411,38.2861,24520.0
2019-01-25 11:30:00,42.59,42.72,42.56,42.72,15378.0,38.2951,38.412,38.2681,38.412,15378.0
2019-01-25 12:00:00,42.72,42.73,42.57,42.7,25476.0,38.412,38.421,38.2771,38.394,25476.0
2019-01-25 12:30:00,42.7,42.75,42.5,42.62,34604.0,38.394,38.4389,38.2141,38.322,34604.0
2019-01-25 13:00:00,42.64,42.7,42.58,42.69,20071.0,38.34,38.394,38.2861,38.385,20071.0
2019-01-25 13:30:00,42.69,42.76,42.66,42.74,17013.0,38.385,38.4479,38.358,38.4299,17013.0
2019-01-25 14:00:00,42.74,42.78,42.6,42.61,25513.0,38.4299,38.4659,38.3041,38.3131,25513.0
2019-01-25 14:30:00,42.61,42.68,42.6,42.62,14912.0,38.3131,38.376,38.3041,38.322,14912.0
2019-01-25 15:00:00,42.62,42.68,42.6,42.6,36500.0,38.322,38.376,38.3041,38.3041,36500.0
2019-01-25 15:30:00,42.61,42.63,42.45,42.5,132454.0,38.3131,38.331,38.1692,38.2141,132454.0
2019-01-28 09:30:00,42.28,42.49,42.19,42.38,16393.0,38.0163,38.2052,37.9354,38.1062,16393.0
2019-01-28 10:00:00,42.39,42.57,42.34,42.55,16201.0,38.1152,38.2771,38.0703,38.2591,16201.0
2019-01-28 10:30:00,42.59,42.64,42.52,42.57,15218.0,38.2951,38.34,38.2321,38.2771,15218.0
2019-01-28 11:00:00,42.57,42.7,42.5,42.67,23236.0,38.2771,38.394,38.2141,38.367,23236.0
2019-01-28 11:30:00,42.66,42.67,42.36,42.44,19135.0,38.358,38.367,38.0883,38.1602,19135.0
2019-01-28 12:00:00,42.36,42.64,42.36,42.6,13884.0,38.0883,38.34,38.0883,38.3041,13884.0
2019-01-28 12:30:00,42.64,42.7,42.56,42.67,18546.0,38.34,38.394,38.2681,38.367,18546.0
2019-01-28 13:00:00,42.68,42.77,42.6,42.69,20809.0,38.376,38.4569,38.3041,38.385,20809.0
2019-01-28 13:30:00,42.69,42.82,42.68,42.76,21121.0,38.385,38.5019,38.376,38.4479,21121.0
2019-01-28 14:00:00,42.77,42.79,42.62,42.64,25826.0,38.4569,38.4749,38.322,38.34,25826.0
2019-01-28 14:30:00,42.64,42.81,42.64,42.77,31989.0,38.34,38.4929,38.34,38.4569,31989.0
2019-01-28 15:00:00,42.77,42.79,42.71,42.73,22597.0,38.4569,38.4749,38.403,38.421,22597.0
2019-01-28 15:30:00,42.72,42.76,42.65,42.74,92407.0,38.412,38.4479,38.349,38.4299,92407.0
2019-01-29 09:30:00,42.89,43.12,42.89,43.04,11908.0,38.5648,38.7716,38.5648,38.6997,11908.0
2019-01-29 10:00:00,43.04,43.11,42.76,42.87,21081.0,38.6997,38.7626,38.4479,38.5468,21081.0
2019-01-29 10:30:00,42.88,42.89,42.54,42.57,25873.0,38.5558,38.5648,38.2501,38.2771,25873.0
2019-01-29 11:00:00,42.53,42.56,42.44,42.51,31227.0,38.2411,38.2681,38.1602,38.2231,31227.0
2019-01-29 11:30:00,42.52,42.65,42.49,42.65,14556.0,38.2321,38.349,38.2052,38.349,14556.0
2019-01-29 12:00:00,42.61,42.74,42.57,42.71,12856.0,38.3131,38.4299,38.2771,38.403,12856.0
2019-01-29 12:30:00,42.7,42.87,42.69,42.79,13267.0,38.394,38.5468,38.385,38.4749,13267.0
2019-01-29 13:00:00,42.78,42.93,42.76,42.88,15659.0,38.4659,38.6008,38.4479,38.5558,15659.0
2019-01-29 13:30:00,42.89,43.04,42.89,43.03,15784.0,38.5648,38.6997,38.5648,38.6907,15784.0
2019-01-29 14:00:00,43.04,43.06,42.95,42.98,19373.0,38.6997,38.7177,38.6188,38.6457,19373.0
2019-01-29 14:30:00,42.98,42.98,42.88,42.88,15497.0,38.6457,38.6457,38.5558,38.5558,15497.0
2019-01-29 15:00:00,42.88,43.01,42.87,43.0,29404.0,38.5558,38.6727,38.5468,38.6637,29404.0
2019-01-29 15:30:00,43.0,43.04,42.95,43.0,86136.0,38.6637,38.6997,38.6188,38.6637,86136.0
2019-01-30 09:30:00,43.32,43.4,43.03,43.06,18959.0,38.9515,39.0234,38.6907,38.7177,18959.0
2019-01-30 10:00:00,43.1,43.26,43.05,43.26,11984.0,38.7536,38.8975,38.7087,38.8975,11984.0
2019-01-30 10:30:00,43.26,43.42,43.24,43.41,10403.0,38.8975,39.0414,38.8795,39.0324,10403.0
2019-01-30 11:00:00,43.41,43.62,43.41,43.56,29737.0,39.0324,39.2212,39.0324,39.1673,29737.0
2019-01-30 11:30:00,43.54,43.59,43.46,43.55,17490.0,39.1493,39.1942,39.0773,39.1583,17490.0
2019-01-30 12:00:00,43.56,43.61,43.55,43.59,10856.0,39.1673,39.2122,39.1583,39.1942,10856.0
2019-01-30 12:30:00,43.61,43.61,43.45,43.48,18324.0,39.2122,39.2122,39.0683,39.0953,18324.0
2019-01-30 13:00:00,43.48,43.49,43.42,43.44,15045.0,39.0953,39.1043,39.0414,39.0594,15045.0
2019-01-30 13:30:00,43.41,43.45,43.36,43.38,14407.0,39.0324,39.0683,38.9874,39.0054,14407.0
2019-01-30 14:00:00,43.38,43.83,43.38,43.76,18958.0,39.0054,39.41,39.0054,39.3471,18958.0
2019-01-30 14:30:00,43.73,43.83,43.61,43.83,18643.0,39.3201,39.41,39.2122,39.41,18643.0
2019-01-30 15:00:00,43.82,43.82,43.57,43.6,23487.0,39.401,39.401,39.1762,39.2032,23487.0
2019-01-30 15:30:00,43.58,43.69,43.5,43.67,178085.0,39.1852,39.2841,39.1133,39.2662,178085.0
2019-01-31 09:30:00,43.59,43.63,43.28,43.28,39718.0,39.1942,39.2302,38.9155,38.9155,39718.0
2019-01-31 10:00:00,43.25,43.71,43.25,43.7,49800.0,38.8885,39.3021,38.8885,39.2931,49800.0
2019-01-31 10:30:00,43.67,43.71,43.1,43.1,139536.0,39.2662,39.3021,38.7536,38.7536,139536.0
2019-01-31 11:00:00,43.11,43.27,43.1,43.16,30564.0,38.7626,38.9065,38.7536,38.8076,30564.0
2019-01-31 11:30:00,43.16,43.34,43.14,43.2,33794.0,38.8076,38.9694,38.7896,38.8436,33794.0
2019-01-31 12:00:00,43.2,43.2,43.04,43.04,36652.0,38.8436,38.8436,38.6997,38.6997,36652.0
2019-01-31 12:30:00,43.05,43.09,42.93,42.99,42290.0,38.7087,38.7446,38.6008,38.6547,42290.0
2019-01-31 13:00:00,42.99,43.1,42.97,43.04,38013.0,38.6547,38.7536,38.6367,38.6997,38013.0
2019-01-31 13:30:00,43.04,43.1,42.98,43.09,39785.0,38.6997,38.7536,38.6457,38.7446,39785.0
2019-01-31 14:00:00,43.08,43.12,43.0,43.03,50535.0,38.7357,38.7716,38.6637,38.6907,50535.0
2019-01-31 14:30:00,43.02,43.08,42.97,42.99,71326.0,38.6817,38.7357,38.6367,38.6547,71326.0
2019-01-31 15:00:00,42.99,43.0,42.8,42.82,80171.0,38.6547,38.6637,38.4839,38.5019,80171.0
2019-01-31 15:30:00,42.81,42.98,42.81,42.92,188171.0,38.4929,38.6457,38.4929,38.5918,188171.0
2019-02-01 09:30:00,43.01,43.01,42.27,42.34,111804.0,38.6727,38.6727,38.0073,38.0703,111804.0
2019-02-01 10:00:00,42.4,42.62,42.4,42.47,77114.0,38.1242,38.322,38.1242,38.1872,77114.0
2019-02-01 10:30:00,42.44,42.68,42.44,42.48,40375.0,38.1602,38.376,38.1602,38.1962,40375.0
2019-02-01 11:00:00,42.46,42.65,42.4,42.65,27742.0,38.1782,38.349,38.1242,38.349,27742.0
2019-02-01 11:30:00,42.63,42.72,42.6,42.72,137617.0,38.331,38.412,38.3041,38.412,137617.0
2019-02-01 12:00:00,42.73,43.0,42.73,42.97,26532.0,38.421,38.6637,38.421,38.6367,26532.0
2019-02-01 12:30:00,42.95,43.03,42.89,43.03,17440.0,38.6188,38.6907,38.5648,38.6907,17440.0
2019-02-01 13:00:00,43.02,43.14,42.99,43.03,27325.0,38.6817,38.7896,38.6547,38.6907,27325.0
2019-02-01 13:30:00,43.01,43.11,42.99,43.05,16686.0,38.6727,38.7626,38.6547,38.7087,16686.0
2019-02-01 14:00:00,43.07,43.07,42.95,43.0,51326.0,38.7267,38.7267,38.6188,38.6637,51326.0
2019-02-01 14:30:00,43.0,43.05,42.98,43.0,22174.0,38.6637,38.7087,38.6457,38.6637,22174.0
2019-02-01 15:00:00,43.0,43.05,42.94,43.04,42210.0,38.6637,38.7087,38.6098,38.6997,42210.0
2019-02-01 15:30:00,43.04,43.3,43.04,43.25,97578.0,38.6997,38.9335,38.6997,38.8885,97578.0
2019-02-04 09:30:00,43.12,43.29,43.1,43.13,13057.0,38.7716,38.9245,38.7536,38.7806,13057.0
2019-02-04 10:00:00,43.13,43.15,43.03,43.08,17215.0,38.7806,38.7986,38.6907,38.7357,17215.0
2019-02-04 10:30:00,43.05,43.22,43.04,43.16,19348.0,38.7087,38.8615,38.6997,38.8076,19348.0
2019-02-04 11:00:00,43.13,43.23,43.12,43.16,14174.0,38.7806,38.8705,38.7716,38.8076,14174.0
2019-02-04 11:30:00,43.16,43.33,43.15,43.33,12478.0,38.8076,38.9604,38.7986,38.9604,12478.0
2019-02-04 12:00:00,43.33,43.45,43.32,43.38,19255.0,38.9604,39.0683,38.9515,39.0054,19255.0
2019-02-04 12:30:00,43.39,43.46,43.38,43.42,9522.0,39.0144,39.0773,39.0054,39.0414,9522.0
2019-02-04 13:00:00,43.42,43.47,43.4,43.43,16686.0,39.0414,39.0863,39.0234,39.0504,16686.0
2019-02-04 13:30:00,43.43,43.52,43.38,43.44,26011.0,39.0504,39.1313,39.0054,39.0594,26011.0
2019-02-04 14:00:00,43.44,43.57,43.41,43.57,24604.0,39.0594,39.1762,39.0324,39.1762,24604.0
2019-02-04 14:30:00,43.57,43.57,43.53,43.53,20807.0,39.1762,39.1762,39.1403,39.1403,20807.0
2019-02-04 15:00:00,43.54,43.54,43.45,43.45,21757.0,39.1493,39.1493,39.0683,39.0683,21757.0
2019-02-04 15:30:00,43.45,43.65,43.45,43.64,73102.0,39.0683,39.2482,39.0683,39.2392,73102.0
2019-02-05 09:30:00,43.73,43.97,43.71,43.85,19721.0,39.3201,39.5359,39.3021,39.428,19721.0
2019-02-05 10:00:00,43.82,43.83,43.56,43.56,54198.0,39.401,39.41,39.1673,39.1673,54198.0
2019-02-05 10:30:00,43.58,43.65,43.56,43.62,39198.0,39.1852,39.2482,39.1673,39.2212,39198.0
2019-02-05 11:00:00,43.62,43.64,43.44,43.53,34060.0,39.2212,39.2392,39.0594,39.1403,34060.0
2019-02-05 11:30:00,43.53,43.54,43.35,43.4,35640.0,39.1403,39.1493,38.9784,39.0234,35640.0
2019-02-05 12:00:00,43.39,43.4,43.26,43.3,25603.0,39.0144,39.0234,38.8975,38.9335,25603.0
2019-02-05 12:30:00,43.29,43.35,43.2,43.22,34067.0,38.9245,38.9784,38.8436,38.8615,34067.0
2019-02-05 13:00:00,43.24,43.35,43.23,43.35,37101.0,38.8795,38.9784,38.8705,38.9784,37101.0
2019-02-05 13:30:00,43.36,43.38,43.25,43.29,19548.0,38.9874,39.0054,38.8885,38.9245,19548.0
2019-02-05 14:00:00,43.29,43.32,43.29,43.3,33157.0,38.9245,38.9515,38.9245,38.9335,33157.0
2019-02-05 14:30:00,43.3,43.37,43.28,43.36,55740.0,38.9335,38.9964,38.9155,38.9874,55740.0
2019-02-05 15:00:00,43.36,43.48,43.35,43.4,88935.0,38.9874,39.0953,38.9784,39.0234,88935.0
2019-02-05 15:30:00,43.41,43.45,43.37,43.39,114538.0,39.0324,39.0683,38.9964,39.0144,114538.0
2019-02-06 09:30:00,43.43,43.71,43.4,43.53,74291.0,39.0504,39.3021,39.0234,39.1403,74291.0
2019-02-06 10:00:00,43.51,43.53,43.23,43.39,41894.0,39.1223,39.1403,38.8705,39.0144,41894.0
2019-02-06 10:30:00,43.41,43.52,43.34,43.45,27287.0,39.0324,39.1313,38.9694,39.0683,27287.0
2019-02-06 11:00:00,43.45,43.65,43.44,43.54,53304.0,39.0683,39.2482,39.0594,39.1493,53304.0
2019-02-06 11:30:00,43.56,43.67,43.51,43.56,26636.0,39.1673,39.2662,39.1223,39.1673,26636.0
2019-02-06 12:00:00,43.55,43.61,43.5,43.6,45598.0,39.1583,39.2122,39.1133,39.2032,45598.0
2019-02-06 12:30:00,43.59,43.63,43.52,43.54,22151.0,39.1942,39.2302,39.1313,39.1493,22151.0
2019-02-06 13:00:00,43.56,43.68,43.55,43.67,22910.0,39.1673,39.2751,39.1583,39.2662,22910.0
2019-02-06 13:30:00,43.67,43.68,43.61,43.65,23462.0,39.2662,39.2751,39.2122,39.2482,23462.0
2019-02-06 14:00:00,43.66,43.66,43.54,43.6,22828.0,39.2572,39.2572,39.1493,39.2032,22828.0
2019-02-06 14:30:00,43.6,43.61,43.53,43.6,24769.0,39.2032,39.2122,39.1403,39.2032,24769.0
2019-02-06 15:00:00,43.6,43.62,43.55,43.55,35948.0,39.2032,39.2212,39.1583,39.1583,35948.0
2019-02-06 15:30:00,43.56,43.68,43.54,43.63,109754.0,39.1673,39.2751,39.1493,39.2302,109754.0
2019-02-07 09:30:00,43.44,43.69,43.26,43.59,157697.0,39.0594,39.2841,38.8975,39.1942,157697.0
2019-02-07 10:00:00,43.58,43.58,43.27,43.36,60167.0,39.1852,39.1852,38.9065,38.9874,60167.0
2019-02-07 10:30:00,43.35,43.51,43.28,43.36,66168.0,38.9784,39.1223,38.9155,38.9874,66168.0
2019-02-07 11:00:00,43.36,43.52,43.32,43.39,34770.0,38.9874,39.1313,38.9515,39.0144,34770.0
2019-02-07 11:30:00,43.37,43.46,43.31,43.37,62834.0,38.9964,39.0773,38.9425,38.9964,62834.0
2019-02-07 12:00:00,43.36,43.51,43.35,43.49,53779.0,38.9874,39.1223,38.9784,39.1043,53779.0
2019-02-07 12:30:00,43.49,43.53,43.34,43.39,33090.0,39.1043,39.1403,38.9694,39.0144,33090.0
2019-02-07 13:00:00,43.39,43.54,43.39,43.5,26235.0,39.0144,39.1493,39.0144,39.1133,26235.0
2019-02-07 13:30:00,43.5,43.57,43.44,43.51,56828.0,39.1133,39.1762,39.0594,39.1223,56828.0
2019-02-07 14:00:00,43.5,43.52,43.33,43.42,29928.0,39.1133,39.1313,38.9604,39.0414,29928.0
2019-02-07 14:30:00,43.43,43.46,43.38,43.41,39867.0,39.0504,39.0773,39.0054,39.0324,39867.0
2019-02-07 15:00:00,43.4,43.51,43.37,43.5,33320.0,39.0234,39.1223,38.9964,39.1133,33320.0
2019-02-07 15:30:00,43.5,43.61,43.41,43.6,74012.0,39.1133,39.2122,39.0324,39.2032,74012.0
2019-02-08 09:30:00,43.33,43.74,43.33,43.72,116812.0,38.9604,39.3291,38.9604,39.3111,116812.0
2019-02-08 10:00:00,43.73,43.86,43.65,43.81,37441.0,39.3201,39.437,39.2482,39.392,37441.0
2019-02-08 10:30:00,43.81,43.82,43.56,43.62,22146.0,39.392,39.401,39.1673,39.2212,22146.0
2019-02-08 11:00:00,43.62,43.85,43.58,43.82,33547.0,39.2212,39.428,39.1852,39.401,33547.0
2019-02-08 11:30:00,43.8,43.86,43.69,43.75,44176.0,39.383,39.437,39.2841,39.3381,44176.0
2019-02-08 12:00:00,43.75,43.78,43.72,43.75,46199.0,39.3381,39.3651,39.3111,39.3381,46199.0
2019-02-08 12:30:00,43.75,43.95,43.74,43.94,47679.0,39.3381,39.5179,39.3291,39.5089,47679.0
2019-02-08 13:00:00,43.95,44.0,43.86,43.87,37962.0,39.5179,39.5629,39.437,39.446,37962.0
2019-02-08 13:30:00,43.87,43.92,43.78,43.88,19811.0,39.446,39.4909,39.3651,39.455,19811.0
2019-02-08 14:00:00,43.88,44.05,43.86,44.04,113668.0,39.455,39.6078,39.437,39.5988,113668.0
2019-02-08 14:30:00,44.03,44.1,43.89,43.93,100750.0,39.5899,39.6528,39.464,39.4999,100750.0
2019-02-08 15:00:00,43.93,43.98,43.9,43.9,27790.0,39.4999,39.5449,39.473,39.473,27790.0
2019-02-08 15:30:00,43.91,43.91,43.78,43.91,83467.0,39.482,39.482,39.3651,39.482,83467.0
2019-02-11 09:30:00,43.81,43.99,43.73,43.74,50686.0,39.392,39.5539,39.3201,39.3291,50686.0
2019-02-11 10:00:00,43.73,43.75,43.53,43.64,74230.0,39.3201,39.3381,39.1403,39.2392,74230.0
2019-02-11 10:30:00,43.64,44.03,43.62,44.02,67285.0,39.2392,39.5899,39.2212,39.5809,67285.0
2019-02-11 11:00:00,44.02,44.1,43.99,44.04,58266.0,39.5809,39.6528,39.5539,39.5988,58266.0
2019-02-11 11:30:00,44.02,44.06,43.96,44.05,37069.0,39.5809,39.6168,39.5269,39.6078,37069.0
2019-02-11 12:00:00,44.05,44.15,44.04,44.13,32221.0,39.6078,39.6978,39.5988,39.6798,32221.0
2019-02-11 12:30:00,44.14,44.14,44.04,44.11,23905.0,39.6888,39.6888,39.5988,39.6618,23905.0
2019-02-11 13:00:00,44.1,44.13,43.86,43.89,60634.0,39.6528,39.6798,39.437,39.464,60634.0
2019-02-11 13:30:00,43.88,44.01,43.88,43.98,62218.0,39.455,39.5719,39.455,39.5449,62218.0
2019-02-11 14:00:00,43.98,44.01,43.91,43.95,26599.0,39.5449,39.5719,39.482,39.5179,26599.0
2019-02-11 14:30:00,43.95,44.06,43.95,44.06,19809.0,39.5179,39.6168,39.5179,39.6168,19809.0
2019-02-11 15:00:00,44.06,44.11,44.05,44.1,36813.0,39.6168,39.6618,39.6078,39.6528,36813.0
2019-02-11 15:30:00,44.11,44.12,44.03,44.08,83174.0,39.6618,39.6708,39.5899,39.6348,83174.0
2019-02-12 09:30:00,44.28,44.31,43.95,44.02,27107.0,39.8146,39.8416,39.5179,39.5809,27107.0
2019-02-12 10:00:00,44.0,44.16,44.0,44.07,17042.0,39.5629,39.7067,39.5629,39.6258,17042.0
2019-02-12 10:30:00,44.08,44.33,44.01,44.33,32417.0,39.6348,39.8596,39.5719,39.8596,32417.0
2019-02-12 11:00:00,44.33,44.51,44.25,44.48,40120.0,39.8596,40.0214,39.7877,39.9945,40120.0
2019-02-12 11:30:00,44.48,44.56,44.28,44.56,48972.0,39.9945,40.0664,39.8146,40.0664,48972.0
2019-02-12 12:00:00,44.55,44.58,44.26,44.26,20364.0,40.0574,40.0844,39.7967,39.7967,20364.0
2019-02-12 12:30:00,44.27,44.44,44.26,44.44,21039.0,39.8057,39.9585,39.7967,39.9585,21039.0
2019-02-12 13:00:00,44.44,44.48,44.36,44.38,20398.0,39.9585,39.9945,39.8866,39.9046,20398.0
2019-02-12 13:30:00,44.38,44.54,44.37,44.53,12506.0,39.9046,40.0484,39.8956,40.0394,12506.0
2019-02-12 14:00:00,44.52,44.56,44.49,44.54,22294.0,40.0304,40.0664,40.0035,40.0484,22294.0
2019-02-12 14:30:00,44.53,44.6,44.52,44.57,28577.0,40.0394,40.1024,40.0304,40.0754,28577.0
2019-02-12 15:00:00,44.57,44.63,44.56,44.58,33610.0,40.0754,40.1293,40.0664,40.0844,33610.0
2019-02-12 15:30:00,44.58,44.59,44.46,44.5,108156.0,40.0844,40.0934,39.9765,40.0125,108156.0
2019-02-13 09:30:00,44.65,44.94,44.63,44.8,29249.0,40.1473,40.4081,40.1293,40.2822,29249.0
2019-02-13 10:00:00,44.79,44.89,44.68,44.82,42047.0,40.2732,40.3631,40.1743,40.3002,42047.0
2019-02-13 10:30:00,44.82,44.86,44.74,44.81,29897.0,40.3002,40.3362,40.2283,40.2912,29897.0
2019-02-13 11:00:00,44.8,44.86,44.71,44.71,26679.0,40.2822,40.3362,40.2013,40.2013,26679.0
2019-02-13 11:30:00,44.73,44.76,44.67,44.76,71792.0,40.2193,40.2462,40.1653,40.2462,71792.0
2019-02-13 12:00:00,44.76,44.77,44.7,44.72,18236.0,40.2462,40.2552,40.1923,40.2103,18236.0
2019-02-13 12:30:00,44.73,44.8,44.72,44.74,20428.0,40.2193,40.2822,40.2103,40.2283,20428.0
2019-02-13 13:00:00,44.74,44.89,44.69,44.81,57279.0,40.2283,40.3631,40.1833,40.2912,57279.0
2019-02-13 13:30:00,44.81,44.94,44.79,44.94,24277.0,40.2912,40.4081,40.2732,40.4081,24277.0
2019-02-13 14:00:00,44.94,44.95,44.87,44.93,28821.0,40.4081,40.4171,40.3451,40.3991,28821.0
2019-02-13 14:30:00,44.92,45.06,44.92,45.02,44586.0,40.3901,40.516,40.3901,40.48,44586.0
2019-02-13 15:00:00,45.02,45.13,44.99,45.04,57228.0,40.48,40.5789,40.453,40.498,57228.0
2019-02-13 15:30:00,45.05,45.09,44.95,45.04,99280.0,40.507,40.543,40.4171,40.498,99280.0
2019-02-14 09:30:00,44.84,45.78,44.84,45.77,130542.0,40.3182,41.1634,40.3182,41.1544,130542.0
2019-02-14 10:00:00,45.74,45.87,45.3,45.59,66289.0,41.1274,41.2443,40.7318,40.9925,66289.0
2019-02-14 10:30:00,45.56,45.86,45.45,45.81,68169.0,40.9656,41.2353,40.8667,41.1904,68169.0
2019-02-14 11:00:00,45.81,45.83,45.55,45.55,34101.0,41.1904,41.2083,40.9566,40.9566,34101.0
2019-02-14 11:30:00,45.54,45.77,45.49,45.73,44040.0,40.9476,41.1544,40.9026,41.1184,44040.0
2019-02-14 12:00:00,45.76,45.78,45.65,45.74,27855.0,41.1454,41.1634,41.0465,41.1274,27855.0
2019-02-14 12:30:00,45.74,45.75,45.61,45.64,27402.0,41.1274,41.1364,41.0105,41.0375,27402.0
2019-02-14 13:00:00,45.63,45.64,45.39,45.41,43988.0,41.0285,41.0375,40.8127,40.8307,43988.0
2019-02-14 13:30:00,45.41,45.56,45.4,45.51,22236.0,40.8307,40.9656,40.8217,40.9206,22236.0
2019-02-14 14:00:00,45.49,45.55,45.47,45.5,39833.0,40.9026,40.9566,40.8846,40.9116,39833.0
2019-02-14 14:30:00,45.5,45.51,45.38,45.45,37294.0,40.9116,40.9206,40.8037,40.8667,37294.0
2019-02-14 15:00:00,45.46,45.5,45.35,45.36,49573.0,40.8756,40.9116,40.7767,40.7857,49573.0
2019-02-14 15:30:00,45.36,45.55,45.34,45.38,151063.0,40.7857,40.9566,40.7677,40.8037,151063.0
2019-02-15 09:30:00,45.51,45.58,45.2,45.58,49186.0,40.9206,40.9835,40.6419,40.9835,49186.0
2019-02-15 10:00:00,45.58,45.67,45.53,45.62,35922.0,40.9835,41.0645,40.9386,41.0195,35922.0
2019-02-15 10:30:00,45.62,45.71,45.55,45.7,51642.0,41.0195,41.1004,40.9566,41.0914,51642.0
2019-02-15 11:00:00,45.71,45.9,45.7,45.74,52388.0,41.1004,41.2713,41.0914,41.1274,52388.0
2019-02-15 11:30:00,45.73,45.74,45.52,45.56,68562.0,41.1184,41.1274,40.9296,40.9656,68562.0
2019-02-15 12:00:00,45.56,45.65,45.52,45.63,54268.0,40.9656,41.0465,40.9296,41.0285,54268.0
2019-02-15 12:30:00,45.62,45.64,45.54,45.57,42260.0,41.0195,41.0375,40.9476,40.9746,42260.0
2019-02-15 13:00:00,45.57,45.58,45.42,45.48,39908.0,40.9746,40.9835,40.8397,40.8936,39908.0
2019-02-15 13:30:00,45.49,45.52,45.4,45.4,38841.0,40.9026,40.9296,40.8217,40.8217,38841.0
2019-02-15 14:00:00,45.42,45.55,45.37,45.51,43033.0,40.8397,40.9566,40.7947,40.9206,43033.0
2019-02-15 14:30:00,45.52,45.55,45.48,45.55,50840.0,40.9296,40.9566,40.8936,40.9566,50840.0
2019-02-15 15:00:00,45.55,45.69,45.51,45.69,62957.0,40.9566,41.0825,40.9206,41.0825,62957.0
2019-02-15 15:30:00,45.69,45.99,45.68,45.98,186459.0,41.0825,41.3522,41.0735,41.3432,186459.0
2019-02-19 09:30:00,41.94,42.48,41.44,42.24,372042.0,37.7106,38.1962,37.261,37.9804,372042.0
2019-02-19 10:00:00,42.27,43.0,42.24,42.69,298956.0,38.0073,38.6637,37.9804,38.385,298956.0
2019-02-19 10:30:00,42.72,42.73,42.2,42.44,200640.0,38.412,38.421,37.9444,38.1602,200640.0
2019-02-19 11:00:00,42.44,42.85,42.41,42.68,111262.0,38.1602,38.5288,38.1332,38.376,111262.0
2019-02-19 11:30:00,42.7,43.0,42.64,42.91,133530.0,38.394,38.6637,38.34,38.5828,133530.0
2019-02-19 12:00:00,42.89,43.27,42.8,42.8,103239.0,38.5648,38.9065,38.4839,38.4839,103239.0
2019-02-19 12:30:00,42.78,42.94,42.68,42.91,84410.0,38.4659,38.6098,38.376,38.5828,84410.0
2019-02-19 13:00:00,42.9,42.98,42.75,42.8,90208.0,38.5738,38.6457,38.4389,38.4839,90208.0
2019-02-19 13:30:00,42.8,42.85,42.61,42.81,76469.0,38.4839,38.5288,38.3131,38.4929,76469.0
2019-02-19 14:00:00,42.8,43.2,42.75,43.18,89268.0,38.4839,38.8436,38.4389,38.8256,89268.0
2019-02-19 14:30:00,43.18,43.22,43.0,43.15,106404.0,38.8256,38.8615,38.6637,38.7986,106404.0
2019-02-19 15:00:00,43.15,43.18,43.08,43.15,103013.0,38.7986,38.8256,38.7357,38.7986,103013.0
2019-02-19 15:30:00,43.16,43.4,42.97,42.99,396663.0,38.8076,39.0234,38.6367,38.6547,396663.0
2019-02-20 09:30:00,42.47,42.75,42.2,42.59,188089.0,38.1872,38.4389,37.9444,38.2951,188089.0
2019-02-20 10:00:00,42.6,42.72,42.55,42.61,119466.0,38.3041,38.412,38.2591,38.3131,119466.0
2019-02-20 10:30:00,42.59,42.82,42.55,42.72,116550.0,38.2951,38.5019,38.2591,38.412,116550.0
2019-02-20 11:00:00,42.72,42.78,42.58,42.78,100418.0,38.412,38.4659,38.2861,38.4659,100418.0
2019-02-20 11:30:00,42.78,42.82,42.66,42.69,60243.0,38.4659,38.5019,38.358,38.385,60243.0
2019-02-20 12:00:00,42.69,42.76,42.66,42.67,64269.0,38.385,38.4479,38.358,38.367,64269.0
2019-02-20 12:30:00,42.66,42.76,42.66,42.7,61359.0,38.358,38.4479,38.358,38.394,61359.0
2019-02-20 13:00:00,42.7,42.84,42.68,42.84,81256.0,38.394,38.5199,38.376,38.5199,81256.0
2019-02-20 13:30:00,42.84,42.9,42.74,42.83,96315.0,38.5199,38.5738,38.4299,38.5109,96315.0
2019-02-20 14:00:00,42.83,43.01,42.77,42.87,63847.0,38.5109,38.6727,38.4569,38.5468,63847.0
2019-02-20 14:30:00,42.88,42.96,42.86,42.89,56992.0,38.5558,38.6278,38.5378,38.5648,56992.0
2019-02-20 15:00:00,42.89,43.06,42.84,42.97,98944.0,38.5648,38.7177,38.5199,38.6367,98944.0
2019-02-20 15:30:00,42.96,43.0,42.69,42.73,297024.0,38.6278,38.6637,38.385,38.421,297024.0
2019-02-21 09:30:00,42.83,42.83,42.46,42.5,55897.0,38.5109,38.5109,38.1782,38.2141,55897.0
2019-02-21 10:00:00,42.48,42.53,42.26,42.28,43013.0,38.1962,38.2411,37.9983,38.0163,43013.0
2019-02-21 10:30:00,42.27,42.39,42.21,42.29,49684.0,38.0073,38.1152,37.9534,38.0253,49684.0
2019-02-21 11:00:00,42.29,42.58,42.28,42.48,83568.0,38.0253,38.2861,38.0163,38.1962,83568.0
2019-02-21 11:30:00,42.48,42.64,42.48,42.54,80411.0,38.1962,38.34,38.1962,38.2501,80411.0
2019-02-21 12:00:00,42.54,42.62,42.5,42.5,32998.0,38.2501,38.322,38.2141,38.2141,32998.0
2019-02-21 12:30:00,42.5,42.56,42.49,42.51,29540.0,38.2141,38.2681,38.2052,38.2231,29540.0
2019-02-21 13:00:00,42.53,42.55,42.49,42.54,33515.0,38.2411,38.2591,38.2052,38.2501,33515.0
2019-02-21 13:30:00,42.54,42.54,42.44,42.48,51874.0,38.2501,38.2501,38.1602,38.1962,51874.0
2019-02-21 14:00:00,42.49,42.49,42.21,42.25,60909.0,38.2052,38.2052,37.9534,37.9894,60909.0
2019-02-21 14:30:00,42.25,42.26,42.09,42.13,65297.0,37.9894,37.9983,37.8455,37.8815,65297.0
2019-02-21 15:00:00,42.12,42.18,42.08,42.09,59368.0,37.8725,37.9264,37.8365,37.8455,59368.0
2019-02-21 15:30:00,42.09,42.31,42.07,42.27,169474.0,37.8455,38.0433,37.8275,38.0073,169474.0
2019-02-22 09:30:00,42.51,42.59,42.32,42.57,43232.0,38.2231,38.2951,38.0523,38.2771,43232.0
2019-02-22 10:00:00,42.56,42.67,42.45,42.53,22007.0,38.2681,38.367,38.1692,38.2411,22007.0
2019-02-22 10:30:00,42.6,42.71,42.47,42.66,34857.0,38.3041,38.403,38.1872,38.358,34857.0
2019-02-22 11:00:00,42.65,42.84,42.62,42.81,21680.0,38.349,38.5199,38.322,38.4929,21680.0
2019-02-22 11:30:00,42.81,42.88,42.63,42.8,91134.0,38.4929,38.5558,38.331,38.4839,91134.0
2019-02-22 12:00:00,42.82,42.87,42.77,42.79,15678.0,38.5019,38.5468,38.4569,38.4749,15678.0
2019-02-22 12:30:00,42.79,42.79,42.69,42.73,15449.0,38.4749,38.4749,38.385,38.421,15449.0
2019-02-22 13:00:00,42.73,42.76,42.68,42.72,27250.0,38.421,38.4479,38.376,38.412,27250.0
2019-02-22 13:30:00,42.72,42.8,42.71,42.8,18324.0,38.412,38.4839,38.403,38.4839,18324.0
2019-02-22 14:00:00,42.79,42.79,42.68,42.72,60972.0,38.4749,38.4749,38.376,38.412,60972.0
2019-02-22 14:30:00,42.72,42.72,42.6,42.65,40772.0,38.412,38.412,38.3041,38.349,40772.0
2019-02-22 15:00:00,42.64,42.69,42.58,42.68,120571.0,38.34,38.385,38.2861,38.376,120571.0
2019-02-22 15:30:00,42.68,42.88,42.67,42.86,131420.0,38.376,38.5558,38.367,38.5378,131420.0
2019-02-25 09:30:00,42.96,43.06,42.58,42.7,33756.0,38.6278,38.7177,38.2861,38.394,33756.0
2019-02-25 10:00:00,42.72,42.78,42.58,42.6,24490.0,38.412,38.4659,38.2861,38.3041,24490.0
2019-02-25 10:30:00,42.61,42.82,42.56,42.78,47598.0,38.3131,38.5019,38.2681,38.4659,47598.0
2019-02-25 11:00:00,42.76,42.78,42.64,42.69,52136.0,38.4479,38.4659,38.34,38.385,52136.0
2019-02-25 11:30:00,42.7,42.71,42.61,42.69,41316.0,38.394,38.403,38.3131,38.385,41316.0
2019-02-25 12:00:00,42.68,42.69,42.46,42.46,31608.0,38.376,38.385,38.1782,38.1782,31608.0
2019-02-25 12:30:00,42.45,42.45,42.29,42.33,26717.0,38.1692,38.1692,38.0253,38.0613,26717.0
2019-02-25 13:00:00,42.33,42.38,42.28,42.28,31366.0,38.0613,38.1062,38.0163,38.0163,31366.0
2019-02-25 13:30:00,42.27,42.29,42.18,42.26,70088.0,38.0073,38.0253,37.9264,37.9983,70088.0
2019-02-25 14:00:00,42.26,42.29,42.21,42.23,38463.0,37.9983,38.0253,37.9534,37.9714,38463.0
2019-02-25 14:30:00,42.22,42.24,42.08,42.08,36653.0,37.9624,37.9804,37.8365,37.8365,36653.0
2019-02-25 15:00:00,42.09,42.19,42.08,42.09,49695.0,37.8455,37.9354,37.8365,37.8455,49695.0
2019-02-25 15:30:00,42.09,42.42,42.09,42.38,232529.0,37.8455,38.1422,37.8455,38.1062,232529.0
2019-02-26 09:30:00,42.39,42.61,42.25,42.32,47372.0,38.1152,38.3131,37.9894,38.0523,47372.0
2019-02-26 10:00:00,42.36,42.45,42.31,42.34,24009.0,38.0883,38.1692,38.0433,38.0703,24009.0
2019-02-26 10:30:00,42.32,42.36,42.13,42.18,26693.0,38.0523,38.0883,37.8815,37.9264,26693.0
2019-02-26 11:00:00,42.17,42.37,42.14,42.23,50006.0,37.9174,38.0973,37.8904,37.9714,50006.0
2019-02-26 11:30:00,42.23,42.4,42.22,42.33,21989.0,37.9714,38.1242,37.9624,38.0613,21989.0
2019-02-26 12:00:00,42.33,42.49,42.33,42.46,16425.0,38.0613,38.2052,38.0613,38.1782,16425.0
2019-02-26 12:30:00,42.46,42.47,42.35,42.35,14283.0,38.1782,38.1872,38.0793,38.0793,14283.0
2019-02-26 13:00:00,42.36,42.38,42.27,42.28,17825.0,38.0883,38.1062,38.0073,38.0163,17825.0
2019-02-26 13:30:00,42.27,42.4,42.25,42.34,72065.0,38.0073,38.1242,37.9894,38.0703,72065.0
2019-02-26 14:00:00,42.34,42.37,42.32,42.34,16654.0,38.0703,38.0973,38.0523,38.0703,16654.0
2019-02-26 14:30:00,42.34,42.41,42.33,42.35,29954.0,38.0703,38.1332,38.0613,38.0793,29954.0
2019-02-26 15:00:00,42.36,42.38,42.28,42.3,26579.0,38.0883,38.1062,38.0163,38.0343,26579.0
2019-02-26 15:30:00,42.28,42.33,42.15,42.25,150803.0,38.0163,38.0613,37.8994,37.9894,150803.0
2019-02-27 09:30:00,42.13,42.34,42.06,42.24,35642.0,37.8815,38.0703,37.8185,37.9804,35642.0
2019-02-27 10:00:00,42.2,42.2,42.03,42.09,30064.0,37.9444,37.9444,37.7915,37.8455,30064.0
2019-02-27 10:30:00,42.09,42.1,41.92,41.95,27986.0,37.8455,37.8545,37.6926,37.7196,27986.0
2019-02-27 11:00:00,41.96,42.04,41.93,41.99,24755.0,37.7286,37.8005,37.7016,37.7556,24755.0
2019-02-27 11:30:00,41.98,42.01,41.82,41.91,52744.0,37.7466,37.7736,37.6027,37.6836,52744.0
2019-02-27 12:00:00,41.9,41.91,41.72,41.77,117796.0,37.6747,37.6836,37.5128,37.5578,117796.0
2019-02-27 12:30:00,41.76,41.77,41.66,41.68,64524.0,37.5488,37.5578,37.4589,37.4768,64524.0
2019-02-27 13:00:00,41.68,41.81,41.67,41.76,84465.0,37.4768,37.5937,37.4678,37.5488,84465.0
2019-02-27 13:30:00,41.76,41.78,41.65,41.65,97808.0,37.5488,37.5668,37.4499,37.4499,97808.0
2019-02-27 14:00:00,41.66,41.68,41.56,41.56,80705.0,37.4589,37.4768,37.3689,37.3689,80705.0
2019-02-27 14:30:00,41.56,41.62,41.55,41.6,122413.0,37.3689,37.4229,37.3599,37.4049,122413.0
2019-02-27 15:00:00,41.59,41.62,41.5,41.5,95446.0,37.3959,37.4229,37.315,37.315,95446.0
2019-02-27 15:30:00,41.49,41.69,41.46,41.65,178793.0,37.306,37.4858,37.279,37.4499,178793.0
2019-02-28 09:30:00,41.7,41.7,41.45,41.53,69927.0,37.4948,37.4948,37.27,37.342,69927.0
2019-02-28 10:00:00,41.53,41.54,41.4,41.5,50625.0,37.342,37.351,37.2251,37.315,50625.0
2019-02-28 10:30:00,41.5,41.6,41.41,41.46,79553.0,37.315,37.4049,37.2341,37.279,79553.0
2019-02-28 11:00:00,41.46,41.63,41.4,41.54,100706.0,37.279,37.4319,37.2251,37.351,100706.0
2019-02-28 11:30:00,41.54,41.6,41.45,41.45,119003.0,37.351,37.4049,37.27,37.27,119003.0
2019-02-28 12:00:00,41.45,41.71,41.39,41.69,179292.0,37.27,37.5038,37.2161,37.4858,179292.0
2019-02-28 12:30:00,41.69,41.7,41.58,41.68,91796.0,37.4858,37.4948,37.3869,37.4768,91796.0
2019-02-28 13:00:00,41.67,41.72,41.6,41.63,58641.0,37.4678,37.5128,37.4049,37.4319,58641.0
2019-02-28 13:30:00,41.63,41.63,41.48,41.54,62851.0,37.4319,37.4319,37.297,37.351,62851.0
2019-02-28 14:00:00,41.55,41.57,41.4,41.41,71782.0,37.3599,37.3779,37.2251,37.2341,71782.0
2019-02-28 14:30:00,41.41,41.43,41.32,41.34,71652.0,37.2341,37.252,37.1531,37.1711,71652.0
2019-02-28 15:00:00,41.37,41.43,41.34,41.4,105455.0,37.1981,37.252,37.1711,37.2251,105455.0
2019-02-28 15:30:00,41.41,41.47,41.31,41.34,281103.0,37.2341,37.288,37.1441,37.1711,281103.0
2019-03-01 09:30:00,41.62,41.8,41.44,41.56,54217.0,37.4229,37.5847,37.261,37.3689,54217.0
2019-03-01 10:00:00,41.56,41.56,41.4,41.41,25923.0,37.3689,37.3689,37.2251,37.2341,25923.0
2019-03-01 10:30:00,41.41,41.57,41.39,41.49,27577.0,37.2341,37.3779,37.2161,37.306,27577.0
2019-03-01 11:00:00,41.49,41.58,41.37,41.38,47425.0,37.306,37.3869,37.1981,37.2071,47425.0
2019-03-01 11:30:00,41.39,41.41,41.28,41.32,36769.0,37.2161,37.2341,37.1172,37.1531,36769.0
2019-03-01 12:00:00,41.33,41.59,41.32,41.57,54281.0,37.1621,37.3959,37.1531,37.3779,54281.0
2019-03-01 12:30:00,41.57,41.64,41.56,41.59,46049.0,37.3779,37.4409,37.3689,37.3959,46049.0
2019-03-01 13:00:00,41.59,41.69,41.57,41.58,53691.0,37.3959,37.4858,37.3779,37.3869,53691.0
2019-03-01 13:30:00,41.59,41.8,41.57,41.77,61008.0,37.3959,37.5847,37.3779,37.5578,61008.0
2019-03-01 14:00:00,41.77,41.83,41.71,41.78,48556.0,37.5578,37.6117,37.5038,37.5668,48556.0
2019-03-01 14:30:00,41.79,41.81,41.66,41.69,76242.0,37.5757,37.5937,37.4589,37.4858,76242.0
2019-03-01 15:00:00,41.69,41.75,41.67,41.75,40593.0,37.4858,37.5398,37.4678,37.5398,40593.0
2019-03-01 15:30:00,41.75,41.76,41.56,41.56,146500.0,37.5398,37.5488,37.3689,37.3689,146500.0
2019-03-04 09:30:00,41.63,42.16,41.6,42.1,100221.0,37.4319,37.9084,37.4049,37.8545,100221.0
2019-03-04 10:00:00,42.12,42.34,42.02,42.34,58403.0,37.8725,38.0703,37.7825,38.0703,58403.0
2019-03-04 10:30:00,42.31,42.36,42.14,42.2,72821.0,38.0433,38.0883,37.8904,37.9444,72821.0
2019-03-04 11:00:00,42.23,42.28,42.15,42.16,45076.0,37.9714,38.0163,37.8994,37.9084,45076.0
2019-03-04 11:30:00,42.15,42.19,41.93,41.96,44426.0,37.8994,37.9354,37.7016,37.7286,44426.0
2019-03-04 12:00:00,41.95,42.05,41.79,41.9,37662.0,37.7196,37.8095,37.5757,37.6747,37662.0
2019-03-04 12:30:00,41.9,41.94,41.79,41.83,30098.0,37.6747,37.7106,37.5757,37.6117,30098.0
2019-03-04 13:00:00,41.83,41.9,41.73,41.87,35614.0,37.6117,37.6747,37.5218,37.6477,35614.0
2019-03-04 13:30:00,41.87,42.06,41.83,42.05,40332.0,37.6477,37.8185,37.6117,37.8095,40332.0
2019-03-04 14:00:00,42.05,42.22,41.95,42.12,60148.0,37.8095,37.9624,37.7196,37.8725,60148.0
2019-03-04 14:30:00,42.13,42.13,41.96,42.0,86598.0,37.8815,37.8815,37.7286,37.7646,86598.0
2019-03-04 15:00:00,42.0,42.04,41.96,42.03,69239.0,37.7646,37.8005,37.7286,37.7915,69239.0
2019-03-04 15:30:00,42.02,42.03,41.91,41.98,174894.0,37.7825,37.7915,37.6836,37.7466,174894.0
2019-03-05 09:30:00,42.23,42.23,41.93,42.03,31716.0,37.9714,37.9714,37.7016,37.7915,31716.0
2019-03-05 10:00:00,42.08,42.26,42.06,42.13,57371.0,37.8365,37.9983,37.8185,37.8815,57371.0
2019-03-05 10:30:00,42.13,42.2,41.98,41.99,50704.0,37.8815,37.9444,37.7466,37.7556,50704.0
2019-03-05 11:00:00,41.98,42.05,41.95,42.0,25397.0,37.7466,37.8095,37.7196,37.7646,25397.0
2019-03-05 11:30:00,42.01,42.1,42.01,42.04,43897.0,37.7736,37.8545,37.7736,37.8005,43897.0
2019-03-05 12:00:00,42.04,42.07,41.92,42.05,222426.0,37.8005,37.8275,37.6926,37.8095,222426.0
2019-03-05 12:30:00,42.04,42.05,41.93,41.94,101912.0,37.8005,37.8095,37.7016,37.7106,101912.0
2019-03-05 13:00:00,41.93,41.94,41.85,41.85,17718.0,37.7016,37.7106,37.6297,37.6297,17718.0
2019-03-05 13:30:00,41.85,41.9,41.78,41.9,34759.0,37.6297,37.6747,37.5668,37.6747,34759.0
2019-03-05 14:00:00,41.89,41.92,41.76,41.8,40471.0,37.6657,37.6926,37.5488,37.5847,40471.0
2019-03-05 14:30:00,41.83,41.91,41.75,41.82,78349.0,37.6117,37.6836,37.5398,37.6027,78349.0
2019-03-05 15:00:00,41.82,41.91,41.73,41.74,118305.0,37.6027,37.6836,37.5218,37.5308,118305.0
2019-03-05 15:30:00,41.74,41.91,41.67,41.67,195975.0,37.5308,37.6836,37.4678,37.4678,195975.0
2019-03-06 09:30:00,41.57,41.75,41.36,41.41,49194.0,37.3779,37.5398,37.1891,37.2341,49194.0
2019-03-06 10:00:00,41.43,41.43,41.17,41.19,67203.0,37.252,37.252,37.0183,37.0362,67203.0
2019-03-06 10:30:00,41.22,41.51,41.2,41.33,56648.0,37.0632,37.324,37.0452,37.1621,56648.0
2019-03-06 11:00:00,41.32,41.35,41.22,41.3,38264.0,37.1531,37.1801,37.0632,37.1352,38264.0
2019-03-06 11:30:00,41.31,41.32,41.06,41.08,41389.0,37.1441,37.1531,36.9194,36.9373,41389.0
2019-03-06 12:00:00,41.08,41.23,41.01,41.07,58214.0,36.9373,37.0722,36.8744,36.9284,58214.0
2019-03-06 12:30:00,41.07,41.11,40.91,40.94,50944.0,36.9284,36.9643,36.7845,36.8115,50944.0
2019-03-06 13:00:00,40.95,40.99,40.89,40.93,30632.0,36.8205,36.8564,36.7665,36.8025,30632.0
2019-03-06 13:30:00,40.93,41.0,40.88,40.97,28898.0,36.8025,36.8654,36.7575,36.8384,28898.0
2019-03-06 14:00:00,40.97,41.08,40.92,41.04,38322.0,36.8384,36.9373,36.7935,36.9014,38322.0
2019-03-06 14:30:00,41.04,41.08,40.96,40.99,40216.0,36.9014,36.9373,36.8294,36.8564,40216.0
2019-03-06 15:00:00,40.99,40.99,40.87,40.97,66721.0,36.8564,36.8564,36.7485,36.8384,66721.0
2019-03-06 15:30:00,40.97,41.0,40.87,40.91,159285.0,36.8384,36.8654,36.7485,36.7845,159285.0
2019-03-07 09:30:00,40.75,40.83,40.02,40.14,215124.0,36.6406,36.7126,35.9842,36.0921,215124.0
2019-03-07 10:00:00,40.15,40.25,39.88,40.11,97938.0,36.1011,36.191,35.8584,36.0652,97938.0
2019-03-07 10:30:00,40.14,40.2,39.99,40.12,79921.0,36.0921,36.1461,35.9573,36.0742,79921.0
2019-03-07 11:00:00,40.13,40.25,40.03,40.22,68287.0,36.0831,36.191,35.9932,36.1641,68287.0
2019-03-07 11:30:00,40.23,40.25,40.0,40.02,66096.0,36.1731,36.191,35.9663,35.9842,66096.0
2019-03-07 12:00:00,40.02,40.1,39.98,40.09,47661.0,35.9842,36.0562,35.9483,36.0472,47661.0
2019-03-07 12:30:00,40.09,40.09,39.95,39.97,73907.0,36.0472,36.0472,35.9213,35.9393,73907.0
2019-03-07 13:00:00,39.96,40.0,39.9,39.98,115812.0,35.9303,35.9663,35.8763,35.9483,115812.0
2019-03-07 13:30:00,39.97,39.98,39.78,39.87,59667.0,35.9393,35.9483,35.7684,35.8494,59667.0
2019-03-07 14:00:00,39.87,39.91,39.78,39.85,77844.0,35.8494,35.8853,35.7684,35.8314,77844.0
2019-03-07 14:30:00,39.86,39.88,39.72,39.75,68824.0,35.8404,35.8584,35.7145,35.7415,68824.0
2019-03-07 15:00:00,39.75,40.01,39.64,39.91,170069.0,35.7415,35.9752,35.6426,35.8853,170069.0
2019-03-07 15:30:00,39.9,40.02,39.86,39.95,259755.0,35.8763,35.9842,35.8404,35.9213,259755.0
2019-03-08 09:30:00,39.77,39.87,39.67,39.83,21710.0,35.7594,35.8494,35.6695,35.8134,21710.0
2019-03-08 10:00:00,39.81,39.91,39.73,39.75,36402.0,35.7954,35.8853,35.7235,35.7415,36402.0
2019-03-08 10:30:00,39.74,39.84,39.67,39.77,26909.0,35.7325,35.8224,35.6695,35.7594,26909.0
2019-03-08 11:00:00,39.75,39.78,39.68,39.73,30297.0,35.7415,35.7684,35.6785,35.7235,30297.0
2019-03-08 11:30:00,39.74,39.77,39.68,39.68,39730.0,35.7325,35.7594,35.6785,35.6785,39730.0
2019-03-08 12:00:00,39.68,39.69,39.62,39.62,34023.0,35.6785,35.6875,35.6246,35.6246,34023.0
2019-03-08 12:30:00,39.63,39.63,39.44,39.52,46598.0,35.6336,35.6336,35.4627,35.5347,46598.0
2019-03-08 13:00:00,39.52,39.7,39.51,39.58,92009.0,35.5347,35.6965,35.5257,35.5886,92009.0
2019-03-08 13:30:00,39.59,39.69,39.56,39.66,35264.0,35.5976,35.6875,35.5706,35.6605,35264.0
2019-03-08 14:00:00,39.66,39.71,39.61,39.65,33938.0,35.6605,35.7055,35.6156,35.6515,33938.0
2019-03-08 14:30:00,39.64,39.77,39.64,39.73,53227.0,35.6426,35.7594,35.6426,35.7235,53227.0
2019-03-08 15:00:00,39.73,39.77,39.65,39.66,40218.0,35.7235,35.7594,35.6515,35.6605,40218.0
2019-03-08 15:30:00,39.66,39.93,39.65,39.88,227915.0,35.6605,35.9033,35.6515,35.8584,227915.0
2019-03-11 09:30:00,40.0,40.0,39.5,39.58,53333.0,35.9663,35.9663,35.5167,35.5886,53333.0
2019-03-11 10:00:00,39.58,39.58,39.38,39.47,53542.0,35.5886,35.5886,35.4088,35.4897,53542.0
2019-03-11 10:30:00,39.48,39.5,39.4,39.48,34167.0,35.4987,35.5167,35.4268,35.4987,34167.0
2019-03-11 11:00:00,39.47,39.56,39.39,39.41,70584.0,35.4897,35.5706,35.4178,35.4358,70584.0
2019-03-11 11:30:00,39.41,39.41,39.11,39.21,162064.0,35.4358,35.4358,35.166,35.2559,162064.0
2019-03-11 12:00:00,39.22,39.33,39.2,39.3,95911.0,35.2649,35.3638,35.2469,35.3368,95911.0
2019-03-11 12:30:00,39.3,39.51,39.28,39.51,71530.0,35.3368,35.5257,35.3189,35.5257,71530.0
2019-03-11 13:00:00,39.51,39.6,39.5,39.52,47470.0,35.5257,35.6066,35.5167,35.5347,47470.0
2019-03-11 13:30:00,39.51,39.53,39.46,39.48,42154.0,35.5257,35.5437,35.4807,35.4987,42154.0
2019-03-11 14:00:00,39.48,39.48,39.4,39.47,49957.0,35.4987,35.4987,35.4268,35.4897,49957.0
2019-03-11 14:30:00,39.47,39.48,39.4,39.48,43936.0,35.4897,35.4987,35.4268,35.4987,43936.0
2019-03-11 15:00:00,39.48,39.48,39.41,39.45,60350.0,35.4987,35.4987,35.4358,35.4717,60350.0
2019-03-11 15:30:00,39.45,39.52,39.4,39.49,209366.0,35.4717,35.5347,35.4268,35.5077,209366.0
2019-03-12 09:30:00,39.52,39.71,39.43,39.53,48844.0,35.5347,35.7055,35.4537,35.5437,48844.0
2019-03-12 10:00:00,39.53,39.53,39.39,39.44,21465.0,35.5437,35.5437,35.4178,35.4627,21465.0
2019-03-12 10:30:00,39.45,39.57,39.45,39.5,72930.0,35.4717,35.5796,35.4717,35.5167,72930.0
2019-03-12 11:00:00,39.49,39.53,39.46,39.51,46382.0,35.5077,35.5437,35.4807,35.5257,46382.0
2019-03-12 11:30:00,39.5,39.64,39.49,39.62,39198.0,35.5167,35.6426,35.5077,35.6246,39198.0
2019-03-12 12:00:00,39.63,39.68,39.58,39.68,47685.0,35.6336,35.6785,35.5886,35.6785,47685.0
2019-03-12 12:30:00,39.66,39.67,39.52,39.57,30758.0,35.6605,35.6695,35.5347,35.5796,30758.0
2019-03-12 13:00:00,39.59,39.6,39.43,39.45,43072.0,35.5976,35.6066,35.4537,35.4717,43072.0
2019-03-12 13:30:00,39.45,39.46,39.29,39.43,82517.0,35.4717,35.4807,35.3279,35.4537,82517.0
2019-03-12 14:00:00,39.43,39.47,39.39,39.44,45785.0,35.4537,35.4897,35.4178,35.4627,45785.0
2019-03-12 14:30:00,39.45,39.47,39.39,39.45,75286.0,35.4717,35.4897,35.4178,35.4717,75286.0
2019-03-12 15:00:00,39.45,39.55,39.43,39.52,71112.0,35.4717,35.5616,35.4537,35.5347,71112.0
2019-03-12 15:30:00,39.52,39.64,39.49,39.55,141081.0,35.5347,35.6426,35.5077,35.5616,141081.0
2019-03-13 09:30:00,39.71,39.77,39.51,39.67,50903.0,35.7055,35.7594,35.5257,35.6695,50903.0
2019-03-13 10:00:00,39.67,39.72,39.64,39.66,32878.0,35.6695,35.7145,35.6426,35.6605,32878.0
2019-03-13 10:30:00,39.69,39.72,39.61,39.67,46588.0,35.6875,35.7145,35.6156,35.6695,46588.0
2019-03-13 11:00:00,39.68,39.91,39.68,39.79,52325.0,35.6785,35.8853,35.6785,35.7774,52325.0
2019-03-13 11:30:00,39.79,39.79,39.67,39.72,30091.0,35.7774,35.7774,35.6695,35.7145,30091.0
2019-03-13 12:00:00,39.71,39.72,39.55,39.58,34422.0,35.7055,35.7145,35.5616,35.5886,34422.0
2019-03-13 12:30:00,39.57,39.64,39.54,39.59,22429.0,35.5796,35.6426,35.5526,35.5976,22429.0
2019-03-13 13:00:00,39.6,39.62,39.56,39.58,24433.0,35.6066,35.6246,35.5706,35.5886,24433.0
2019-03-13 13:30:00,39.58,39.7,39.57,39.59,31324.0,35.5886,35.6965,35.5796,35.5976,31324.0
2019-03-13 14:00:00,39.59,39.68,39.58,39.67,48459.0,35.5976,35.6785,35.5886,35.6695,48459.0
2019-03-13 14:30:00,39.66,39.66,39.51,39.52,40914.0,35.6605,35.6605,35.5257,35.5347,40914.0
2019-03-13 15:00:00,39.51,39.51,39.4,39.45,116321.0,35.5257,35.5257,35.4268,35.4717,116321.0
2019-03-13 15:30:00,39.44,39.61,39.39,39.59,172984.0,35.4627,35.6156,35.4178,35.5976,172984.0
2019-03-14 09:30:00,39.47,39.51,39.31,39.32,33683.0,35.6513,35.6874,35.5068,35.5158,33683.0
2019-03-14 10:00:00,39.31,39.31,39.15,39.26,25613.0,35.5068,35.5068,35.3623,35.4616,25613.0
2019-03-14 10:30:00,39.28,39.4,39.27,39.39,15884.0,35.4797,35.5881,35.4707,35.579,15884.0
2019-03-14 11:00:00,39.38,39.39,39.28,39.29,19037.0,35.57,35.579,35.4797,35.4887,19037.0
2019-03-14 11:30:00,39.29,39.59,39.25,39.56,89947.0,35.4887,35.7597,35.4526,35.7326,89947.0
2019-03-14 12:00:00,39.55,39.74,39.55,39.7,143742.0,35.7236,35.8952,35.7236,35.8591,143742.0
2019-03-14 12:30:00,39.68,39.72,39.64,39.65,25480.0,35.841,35.8771,35.8049,35.8139,25480.0
2019-03-14 13:00:00,39.64,39.64,39.55,39.59,34744.0,35.8049,35.8049,35.7236,35.7597,34744.0
2019-03-14 13:30:00,39.57,39.58,39.45,39.45,19686.0,35.7416,35.7507,35.6332,35.6332,19686.0
2019-03-14 14:00:00,39.46,39.47,39.43,39.44,25216.0,35.6423,35.6513,35.6152,35.6242,25216.0
2019-03-14 14:30:00,39.44,39.5,39.3,39.49,53621.0,35.6242,35.6784,35.4978,35.6694,53621.0
2019-03-14 15:00:00,39.49,39.53,39.42,39.47,36888.0,35.6694,35.7055,35.6061,35.6513,36888.0
2019-03-14 15:30:00,39.47,39.59,39.46,39.53,175200.0,35.6513,35.7597,35.6423,35.7055,175200.0
2019-03-15 09:30:00,39.63,39.75,39.48,39.57,206085.0,35.7958,35.9042,35.6603,35.7416,206085.0
2019-03-15 10:00:00,39.52,39.75,39.33,39.75,44243.0,35.6965,35.9042,35.5248,35.9042,44243.0
2019-03-15 10:30:00,39.76,39.79,39.55,39.55,34326.0,35.9132,35.9403,35.7236,35.7236,34326.0
2019-03-15 11:00:00,39.58,39.59,39.51,39.58,42476.0,35.7507,35.7597,35.6874,35.7507,42476.0
2019-03-15 11:30:00,39.57,39.63,39.5,39.52,56399.0,35.7416,35.7958,35.6784,35.6965,56399.0
2019-03-15 12:00:00,39.52,39.52,39.37,39.39,98139.0,35.6965,35.6965,35.561,35.579,98139.0
2019-03-15 12:30:00,39.38,39.47,39.36,39.41,21624.0,35.57,35.6513,35.5519,35.5971,21624.0
2019-03-15 13:00:00,39.42,39.46,39.33,39.33,28852.0,35.6061,35.6423,35.5248,35.5248,28852.0
2019-03-15 13:30:00,39.33,39.36,39.26,39.28,19624.0,35.5248,35.5519,35.4616,35.4797,19624.0
2019-03-15 14:00:00,39.27,39.3,39.16,39.16,47208.0,35.4707,35.4978,35.3713,35.3713,47208.0
2019-03-15 14:30:00,39.17,39.18,39.12,39.12,30236.0,35.3803,35.3894,35.3352,35.3352,30236.0
2019-03-15 15:00:00,39.14,39.14,39.01,39.05,34206.0,35.3532,35.3532,35.2358,35.2719,34206.0
2019-03-15 15:30:00,39.04,39.09,38.92,39.07,284483.0,35.2629,35.3081,35.1545,35.29,284483.0
2019-03-18 09:30:00,39.07,39.1,38.93,39.01,85247.0,35.29,35.3171,35.1635,35.2358,85247.0
2019-03-18 10:00:00,39.04,39.37,39.03,39.32,33394.0,35.2629,35.561,35.2539,35.5158,33394.0
2019-03-18 10:30:00,39.31,39.46,39.29,39.42,28685.0,35.5068,35.6423,35.4887,35.6061,28685.0
2019-03-18 11:00:00,39.44,39.47,39.24,39.28,26265.0,35.6242,35.6513,35.4436,35.4797,26265.0
2019-03-18 11:30:00,39.28,39.42,39.24,39.4,66566.0,35.4797,35.6061,35.4436,35.5881,66566.0
2019-03-18 12:00:00,39.4,39.43,39.32,39.36,32890.0,35.5881,35.6152,35.5158,35.5519,32890.0
2019-03-18 12:30:00,39.36,39.49,39.35,39.44,32450.0,35.5519,35.6694,35.5429,35.6242,32450.0
2019-03-18 13:00:00,39.45,39.48,39.36,39.4,47195.0,35.6332,35.6603,35.5519,35.5881,47195.0
2019-03-18 13:30:00,39.4,39.46,39.38,39.4,38434.0,35.5881,35.6423,35.57,35.5881,38434.0
2019-03-18 14:00:00,39.4,39.57,39.39,39.53,47937.0,35.5881,35.7416,35.579,35.7055,47937.0
2019-03-18 14:30:00,39.53,39.69,39.53,39.68,81976.0,35.7055,35.85,35.7055,35.841,81976.0
2019-03-18 15:00:00,39.68,39.69,39.51,39.61,95952.0,35.841,35.85,35.6874,35.7778,95952.0
2019-03-18 15:30:00,39.61,39.78,39.6,39.74,259839.0,35.7778,35.9313,35.7687,35.8952,259839.0
2019-03-19 09:30:00,39.84,40.14,39.84,39.98,148768.0,35.9855,36.2565,35.9855,36.112,148768.0
2019-03-19 10:00:00,40.01,40.06,39.82,39.99,103888.0,36.1391,36.1842,35.9674,36.121,103888.0
2019-03-19 10:30:00,39.99,40.05,39.89,39.91,68803.0,36.121,36.1752,36.0307,36.0487,68803.0
2019-03-19 11:00:00,39.92,40.0,39.92,40.0,76597.0,36.0578,36.13,36.0578,36.13,76597.0
2019-03-19 11:30:00,39.99,40.06,39.98,40.05,97717.0,36.121,36.1842,36.112,36.1752,97717.0
2019-03-19 12:00:00,40.06,40.24,40.04,40.17,54345.0,36.1842,36.3468,36.1662,36.2836,54345.0
2019-03-19 12:30:00,40.18,40.25,39.98,40.07,48235.0,36.2926,36.3558,36.112,36.1933,48235.0
2019-03-19 13:00:00,40.07,40.17,40.03,40.13,41227.0,36.1933,36.2836,36.1571,36.2474,41227.0
2019-03-19 13:30:00,40.14,40.2,40.1,40.13,39473.0,36.2565,36.3107,36.2204,36.2474,39473.0
2019-03-19 14:00:00,40.12,40.13,39.97,40.03,43757.0,36.2384,36.2474,36.1029,36.1571,43757.0
2019-03-19 14:30:00,40.04,40.12,40.03,40.04,44090.0,36.1662,36.2384,36.1571,36.1662,44090.0
2019-03-19 15:00:00,40.04,40.06,39.91,39.93,52940.0,36.1662,36.1842,36.0487,36.0668,52940.0
2019-03-19 15:30:00,39.92,39.96,39.8,39.92,199577.0,36.0578,36.0939,35.9494,36.0578,199577.0
2019-03-20 09:30:00,39.93,39.93,39.7,39.71,31272.0,36.0668,36.0668,35.8591,35.8681,31272.0
2019-03-20 10:00:00,39.71,39.73,39.46,39.49,45023.0,35.8681,35.8861,35.6423,35.6694,45023.0
2019-03-20 10:30:00,39.5,39.5,39.31,39.45,109586.0,35.6784,35.6784,35.5068,35.6332,109586.0
2019-03-20 11:00:00,39.46,39.49,39.37,39.39,100017.0,35.6423,35.6694,35.561,35.579,100017.0
2019-03-20 11:30:00,39.39,39.39,39.15,39.16,66327.0,35.579,35.579,35.3623,35.3713,66327.0
2019-03-20 12:00:00,39.16,39.21,39.09,39.13,49553.0,35.3713,35.4165,35.3081,35.3442,49553.0
2019-03-20 12:30:00,39.12,39.15,39.05,39.1,23894.0,35.3352,35.3623,35.2719,35.3171,23894.0
2019-03-20 13:00:00,39.11,39.23,39.09,39.21,17384.0,35.3261,35.4345,35.3081,35.4165,17384.0
2019-03-20 13:30:00,39.21,39.4,39.21,39.4,25012.0,35.4165,35.5881,35.4165,35.5881,25012.0
2019-03-20 14:00:00,39.42,39.74,39.42,39.74,60752.0,35.6061,35.8952,35.6061,35.8952,60752.0
2019-03-20 14:30:00,39.75,39.81,39.65,39.69,57775.0,35.9042,35.9584,35.8139,35.85,57775.0
2019-03-20 15:00:00,39.69,39.73,39.5,39.52,61475.0,35.85,35.8861,35.6784,35.6965,61475.0
2019-03-20 15:30:00,39.52,39.53,39.26,39.34,217133.0,35.6965,35.7055,35.4616,35.5339,217133.0
2019-03-21 09:30:00,39.44,40.06,39.43,39.94,91297.0,35.6242,36.1842,35.6152,36.0758,91297.0
2019-03-21 10:00:00,39.96,40.05,39.79,39.82,52875.0,36.0939,36.1752,35.9403,35.9674,52875.0
2019-03-21 10:30:00,39.79,39.82,39.62,39.74,24261.0,35.9403,35.9674,35.7868,35.8952,24261.0
2019-03-21 11:00:00,39.75,40.05,39.74,39.98,37797.0,35.9042,36.1752,35.8952,36.112,37797.0
2019-03-21 11:30:00,39.95,40.11,39.93,40.05,28320.0,36.0849,36.2294,36.0668,36.1752,28320.0
2019-03-21 12:00:00,40.04,40.04,39.94,39.96,60775.0,36.1662,36.1662,36.0758,36.0939,60775.0
2019-03-21 12:30:00,39.96,39.96,39.77,39.82,33388.0,36.0939,36.0939,35.9223,35.9674,33388.0
2019-03-21 13:00:00,39.82,39.87,39.74,39.76,39348.0,35.9674,36.0126,35.8952,35.9132,39348.0
2019-03-21 13:30:00,39.76,39.78,39.64,39.69,25470.0,35.9132,35.9313,35.8049,35.85,25470.0
2019-03-21 14:00:00,39.68,39.83,39.68,39.77,52244.0,35.841,35.9765,35.841,35.9223,52244.0
2019-03-21 14:30:00,39.77,39.92,39.77,39.85,26309.0,35.9223,36.0578,35.9223,35.9945,26309.0
2019-03-21 15:00:00,39.85,39.9,39.75,39.79,49271.0,35.9945,36.0397,35.9042,35.9403,49271.0
2019-03-21 15:30:00,39.79,39.85,39.76,39.83,93631.0,35.9403,35.9945,35.9132,35.9765,93631.0
2019-03-22 09:30:00,39.64,39.75,39.4,39.48,70017.0,35.8049,35.9042,35.5881,35.6603,70017.0
2019-03-22 10:00:00,39.49,39.5,39.39,39.44,40679.0,35.6694,35.6784,35.579,35.6242,40679.0
2019-03-22 10:30:00,39.44,39.49,39.31,39.31,29950.0,35.6242,35.6694,35.5068,35.5068,29950.0
2019-03-22 11:00:00,39.33,39.34,39.14,39.14,15009.0,35.5248,35.5339,35.3532,35.3532,15009.0
2019-03-22 11:30:00,39.18,39.18,38.93,38.94,30099.0,35.3894,35.3894,35.1635,35.1726,30099.0
2019-03-22 12:00:00,38.96,39.16,38.96,39.07,27158.0,35.1906,35.3713,35.1906,35.29,27158.0
2019-03-22 12:30:00,39.07,39.16,39.0,39.16,23585.0,35.29,35.3713,35.2268,35.3713,23585.0
2019-03-22 13:00:00,39.16,39.26,39.16,39.24,19401.0,35.3713,35.4616,35.3713,35.4436,19401.0
2019-03-22 13:30:00,39.25,39.39,39.24,39.38,42918.0,35.4526,35.579,35.4436,35.57,42918.0
2019-03-22 14:00:00,39.37,39.72,39.35,39.69,71889.0,35.561,35.8771,35.5429,35.85,71889.0
2019-03-22 14:30:00,39.69,39.76,39.62,39.73,170512.0,35.85,35.9132,35.7868,35.8861,170512.0
2019-03-22 15:00:00,39.73,39.76,39.55,39.59,277108.0,35.8861,35.9132,35.7236,35.7597,277108.0
2019-03-22 15:30:00,39.59,39.6,39.28,39.3,171666.0,35.7597,35.7687,35.4797,35.4978,171666.0
2019-03-25 09:30:00,39.3,39.67,39.29,39.33,104996.0,35.4978,35.832,35.4887,35.5248,104996.0
2019-03-25 10:00:00,39.35,39.37,39.21,39.34,50586.0,35.5429,35.561,35.4165,35.5339,50586.0
2019-03-25 10:30:00,39.33,39.53,39.33,39.46,55015.0,35.5248,35.7055,35.5248,35.6423,55015.0
2019-03-25 11:00:00,39.47,39.6,39.43,39.6,55228.0,35.6513,35.7687,35.6152,35.7687,55228.0
2019-03-25 11:30:00,39.59,39.63,39.25,39.32,101512.0,35.7597,35.7958,35.4526,35.5158,101512.0
2019-03-25 12:00:00,39.31,39.31,39.21,39.27,40794.0,35.5068,35.5068,35.4165,35.4707,40794.0
2019-03-25 12:30:00,39.27,39.27,39.14,39.2,51718.0,35.4707,35.4707,35.3532,35.4074,51718.0
2019-03-25 13:00:00,39.22,39.23,39.07,39.09,59566.0,35.4255,35.4345,35.29,35.3081,59566.0
2019-03-25 13:30:00,39.09,39.22,39.08,39.15,95173.0,35.3081,35.4255,35.299,35.3623,95173.0
2019-03-25 14:00:00,39.14,39.21,39.12,39.16,111703.0,35.3532,35.4165,35.3352,35.3713,111703.0
2019-03-25 14:30:00,39.16,39.33,39.16,39.33,71411.0,35.3713,35.5248,35.3713,35.5248,71411.0
2019-03-25 15:00:00,39.33,39.41,39.29,39.36,90352.0,35.5248,35.5971,35.4887,35.5519,90352.0
2019-03-25 15:30:00,39.36,39.41,39.28,39.36,220145.0,35.5519,35.5971,35.4797,35.5519,220145.0
2019-03-26 09:30:00,39.63,39.79,39.46,39.61,63991.0,35.7958,35.9403,35.6423,35.7778,63991.0
2019-03-26 10:00:00,39.61,39.67,39.46,39.67,51112.0,35.7778,35.832,35.6423,35.832,51112.0
2019-03-26 10:30:00,39.66,39.81,39.64,39.76,69967.0,35.8229,35.9584,35.8049,35.9132,69967.0
2019-03-26 11:00:00,39.75,39.77,39.55,39.63,72614.0,35.9042,35.9223,35.7236,35.7958,72614.0
2019-03-26 11:30:00,39.63,39.67,39.54,39.66,48997.0,35.7958,35.832,35.7145,35.8229,48997.0
2019-03-26 12:00:00,39.67,39.82,39.67,39.78,76390.0,35.832,35.9674,35.832,35.9313,76390.0
2019-03-26 12:30:00,39.78,39.8,39.63,39.7,81891.0,35.9313,35.9494,35.7958,35.8591,81891.0
2019-03-26 13:00:00,39.71,39.83,39.71,39.74,58618.0,35.8681,35.9765,35.8681,35.8952,58618.0
2019-03-26 13:30:00,39.74,39.74,39.66,39.7,50040.0,35.8952,35.8952,35.8229,35.8591,50040.0
2019-03-26 14:00:00,39.7,39.9,39.67,39.85,168735.0,35.8591,36.0397,35.832,35.9945,168735.0
2019-03-26 14:30:00,39.86,39.97,39.79,39.97,52376.0,36.0036,36.1029,35.9403,36.1029,52376.0
2019-03-26 15:00:00,39.97,40.03,39.92,39.93,80726.0,36.1029,36.1571,36.0578,36.0668,80726.0
2019-03-26 15:30:00,39.93,40.07,39.83,40.01,253670.0,36.0668,36.1933,35.9765,36.1391,253670.0
2019-03-27 09:30:00,39.99,40.08,39.66,39.71,102226.0,36.121,36.2023,35.8229,35.8681,102226.0
2019-03-27 10:00:00,39.7,39.72,39.55,39.58,92674.0,35.8591,35.8771,35.7236,35.7507,92674.0
2019-03-27 10:30:00,39.58,39.64,39.4,39.64,113224.0,35.7507,35.8049,35.5881,35.8049,113224.0
2019-03-27 11:00:00,39.64,39.73,39.46,39.46,584160.0,35.8049,35.8861,35.6423,35.6423,584160.0
2019-03-27 11:30:00,39.46,39.55,39.35,39.49,268071.0,35.6423,35.7236,35.5429,35.6694,268071.0
2019-03-27 12:00:00,39.48,39.71,39.44,39.69,84529.0,35.6603,35.8681,35.6242,35.85,84529.0
2019-03-27 12:30:00,39.69,39.72,39.6,39.6,75454.0,35.85,35.8771,35.7687,35.7687,75454.0
2019-03-27 13:00:00,39.6,39.71,39.56,39.69,50375.0,35.7687,35.8681,35.7326,35.85,50375.0
2019-03-27 13:30:00,39.68,39.82,39.62,39.7,376591.0,35.841,35.9674,35.7868,35.8591,376591.0
2019-03-27 14:00:00,39.7,39.75,39.55,39.75,1129441.0,35.8591,35.9042,35.7236,35.9042,1129441.0
2019-03-27 14:30:00,39.74,39.76,39.69,39.75,294512.0,35.8952,35.9132,35.85,35.9042,294512.0
2019-03-27 15:00:00,39.75,39.83,39.71,39.83,86367.0,35.9042,35.9765,35.8681,35.9765,86367.0
2019-03-27 15:30:00,39.83,39.83,39.49,39.5,402689.0,35.9765,35.9765,35.6694,35.6784,402689.0
2019-03-28 09:30:00,39.6,39.64,39.49,39.62,221080.0,35.7687,35.8049,35.6694,35.7868,221080.0
2019-03-28 10:00:00,39.62,39.98,39.57,39.97,3354555.0,35.7868,36.112,35.7416,36.1029,3354555.0
2019-03-28 10:30:00,39.95,40.01,39.83,39.91,66827.0,36.0849,36.1391,35.9765,36.0487,66827.0
2019-03-28 11:00:00,39.92,40.01,39.77,39.8,217497.0,36.0578,36.1391,35.9223,35.9494,217497.0
2019-03-28 11:30:00,39.81,40.01,39.81,39.89,71564.0,35.9584,36.1391,35.9584,36.0307,71564.0
2019-03-28 12:00:00,39.89,39.97,39.85,39.92,106211.0,36.0307,36.1029,35.9945,36.0578,106211.0
2019-03-28 12:30:00,39.92,40.07,39.87,40.07,90945.0,36.0578,36.1933,36.0126,36.1933,90945.0
2019-03-28 13:00:00,40.08,40.13,40.03,40.05,70710.0,36.2023,36.2474,36.1571,36.1752,70710.0
2019-03-28 13:30:00,40.06,40.14,40.04,40.09,77054.0,36.1842,36.2565,36.1662,36.2113,77054.0
2019-03-28 14:00:00,40.1,40.22,40.06,40.2,161320.0,36.2204,36.3287,36.1842,36.3107,161320.0
2019-03-28 14:30:00,40.19,40.19,40.12,40.14,52542.0,36.3016,36.3016,36.2384,36.2565,52542.0
2019-03-28 15:00:00,40.14,40.2,40.11,40.18,147319.0,36.2565,36.3107,36.2294,36.2926,147319.0
2019-03-28 15:30:00,40.18,40.19,40.1,40.13,378560.0,36.2926,36.3016,36.2204,36.2474,378560.0
2019-03-29 09:30:00,39.96,40.29,39.8,40.22,342422.0,36.0939,36.392,35.9494,36.3287,342422.0
2019-03-29 10:00:00,40.21,40.36,40.18,40.3,135553.0,36.3197,36.4552,36.2926,36.401,135553.0
2019-03-29 10:30:00,40.3,40.31,40.03,40.11,133408.0,36.401,36.41,36.1571,36.2294,133408.0
2019-03-29 11:00:00,40.1,40.15,39.94,40.15,192727.0,36.2204,36.2655,36.0758,36.2655,192727.0
2019-03-29 11:30:00,40.15,40.22,40.03,40.05,132511.0,36.2655,36.3287,36.1571,36.1752,132511.0
2019-03-29 12:00:00,40.05,40.12,40.03,40.04,92389.0,36.1752,36.2384,36.1571,36.1662,92389.0
2019-03-29 12:30:00,40.04,40.23,39.98,40.23,153225.0,36.1662,36.3378,36.112,36.3378,153225.0
2019-03-29 13:00:00,40.23,40.3,40.16,40.25,90552.0,36.3378,36.401,36.2745,36.3558,90552.0
2019-03-29 13:30:00,40.25,40.34,40.23,40.3,99325.0,36.3558,36.4371,36.3378,36.401,99325.0
2019-03-29 14:00:00,40.3,40.41,40.3,40.35,107067.0,36.401,36.5004,36.401,36.4462,107067.0
2019-03-29 14:30:00,40.35,40.39,40.3,40.36,74646.0,36.4462,36.4823,36.401,36.4552,74646.0
2019-03-29 15:00:00,40.37,40.38,40.18,40.23,94198.0,36.4642,36.4733,36.2926,36.3378,94198.0
2019-03-29 15:30:00,40.23,40.26,40.14,40.15,461059.0,36.3378,36.3649,36.2565,36.2655,461059.0
2019-04-01 09:30:00,40.45,40.53,40.1,40.2,140813.0,36.5365,36.6087,36.2204,36.3107,140813.0
2019-04-01 10:00:00,40.2,40.55,40.2,40.47,130290.0,36.3107,36.6268,36.3107,36.5546,130290.0
2019-04-01 10:30:00,40.43,40.5,40.36,40.39,72468.0,36.5184,36.5817,36.4552,36.4823,72468.0
2019-04-01 11:00:00,40.4,40.49,40.32,40.44,68448.0,36.4913,36.5726,36.4191,36.5275,68448.0
2019-04-01 11:30:00,40.43,40.48,40.33,40.47,48792.0,36.5184,36.5636,36.4281,36.5546,48792.0
2019-04-01 12:00:00,40.47,40.49,40.32,40.34,71525.0,36.5546,36.5726,36.4191,36.4371,71525.0
2019-04-01 12:30:00,40.34,40.48,40.29,40.48,103929.0,36.4371,36.5636,36.392,36.5636,103929.0
2019-04-01 13:00:00,40.47,40.53,40.41,40.47,104017.0,36.5546,36.6087,36.5004,36.5546,104017.0
2019-04-01 13:30:00,40.47,40.61,40.46,40.57,168223.0,36.5546,36.681,36.5455,36.6449,168223.0
2019-04-01 14:00:00,40.57,40.61,40.52,40.52,102767.0,36.6449,36.681,36.5997,36.5997,102767.0
2019-04-01 14:30:00,40.52,40.55,40.46,40.51,142488.0,36.5997,36.6268,36.5455,36.5907,142488.0
2019-04-01 15:00:00,40.52,40.54,40.44,40.53,182971.0,36.5997,36.6178,36.5275,36.6087,182971.0
2019-04-01 15:30:00,40.53,40.55,40.46,40.5,285287.0,36.6087,36.6268,36.5455,36.5817,285287.0
2019-04-02 09:30:00,40.7,40.79,40.45,40.67,85950.0,36.7623,36.8436,36.5365,36.7352,85950.0
2019-04-02 10:00:00,40.67,40.73,40.55,40.64,37327.0,36.7352,36.7894,36.6268,36.7081,37327.0
2019-04-02 10:30:00,40.63,40.64,40.48,40.58,53235.0,36.6991,36.7081,36.5636,36.6539,53235.0
2019-04-02 11:00:00,40.58,40.58,40.41,40.43,71733.0,36.6539,36.6539,36.5004,36.5184,71733.0
2019-04-02 11:30:00,40.42,40.53,40.4,40.48,48335.0,36.5094,36.6087,36.4913,36.5636,48335.0
2019-04-02 12:00:00,40.48,40.5,40.41,40.47,51210.0,36.5636,36.5817,36.5004,36.5546,51210.0
2019-04-02 12:30:00,40.47,40.48,40.39,40.39,48137.0,36.5546,36.5636,36.4823,36.4823,48137.0
2019-04-02 13:00:00,40.39,40.42,40.35,40.41,41415.0,36.4823,36.5094,36.4462,36.5004,41415.0
2019-04-02 13:30:00,40.41,40.48,40.4,40.43,58701.0,36.5004,36.5636,36.4913,36.5184,58701.0
2019-04-02 14:00:00,40.43,40.5,40.41,40.49,65053.0,36.5184,36.5817,36.5004,36.5726,65053.0
2019-04-02 14:30:00,40.48,40.5,40.4,40.49,84149.0,36.5636,36.5817,36.4913,36.5726,84149.0
2019-04-02 15:00:00,40.49,40.5,40.43,40.46,98328.0,36.5726,36.5817,36.5184,36.5455,98328.0
2019-04-02 15:30:00,40.46,40.5,40.39,40.44,297008.0,36.5455,36.5817,36.4823,36.5275,297008.0
2019-04-03 09:30:00,40.5,40.71,40.48,40.62,93821.0,36.5817,36.7713,36.5636,36.69,93821.0
2019-04-03 10:00:00,40.59,40.62,40.51,40.57,28525.0,36.6629,36.69,36.5907,36.6449,28525.0
2019-04-03 10:30:00,40.55,40.6,40.41,40.52,54257.0,36.6268,36.672,36.5004,36.5997,54257.0
2019-04-03 11:00:00,40.53,40.62,40.49,40.55,95524.0,36.6087,36.69,36.5726,36.6268,95524.0
2019-04-03 11:30:00,40.53,40.67,40.49,40.66,60764.0,36.6087,36.7352,36.5726,36.7262,60764.0
2019-04-03 12:00:00,40.67,40.88,40.67,40.86,52050.0,36.7352,36.9249,36.7352,36.9068,52050.0
2019-04-03 12:30:00,40.87,40.93,40.84,40.9,63105.0,36.9159,36.97,36.8888,36.943,63105.0
2019-04-03 13:00:00,40.89,40.94,40.83,40.9,38865.0,36.9339,36.9791,36.8797,36.943,38865.0
2019-04-03 13:30:00,40.9,40.95,40.85,40.89,72162.0,36.943,36.9881,36.8978,36.9339,72162.0
2019-04-03 14:00:00,40.88,40.91,40.75,40.75,63612.0,36.9249,36.952,36.8075,36.8075,63612.0
2019-04-03 14:30:00,40.75,40.75,40.64,40.73,135824.0,36.8075,36.8075,36.7081,36.7894,135824.0
2019-04-03 15:00:00,40.73,40.76,40.63,40.72,136148.0,36.7894,36.8165,36.6991,36.7804,136148.0
2019-04-03 15:30:00,40.72,40.84,40.68,40.81,276985.0,36.7804,36.8888,36.7442,36.8617,276985.0
2019-04-04 09:30:00,40.86,40.92,40.58,40.69,82981.0,36.9068,36.961,36.6539,36.7533,82981.0
2019-04-04 10:00:00,40.71,40.83,40.65,40.72,44890.0,36.7713,36.8797,36.7171,36.7804,44890.0
2019-04-04 10:30:00,40.72,40.84,40.63,40.81,30858.0,36.7804,36.8888,36.6991,36.8617,30858.0
2019-04-04 11:00:00,40.8,40.81,40.6,40.74,40392.0,36.8526,36.8617,36.672,36.7984,40392.0
2019-04-04 11:30:00,40.71,40.72,40.61,40.63,18103.0,36.7713,36.7804,36.681,36.6991,18103.0
2019-04-04 12:00:00,40.64,40.66,40.59,40.61,39278.0,36.7081,36.7262,36.6629,36.681,39278.0
2019-04-04 12:30:00,40.6,40.64,40.57,40.6,24036.0,36.672,36.7081,36.6449,36.672,24036.0
2019-04-04 13:00:00,40.6,40.65,40.58,40.61,32765.0,36.672,36.7171,36.6539,36.681,32765.0
2019-04-04 13:30:00,40.6,40.61,40.52,40.55,46805.0,36.672,36.681,36.5997,36.6268,46805.0
2019-04-04 14:00:00,40.55,40.61,40.52,40.55,33793.0,36.6268,36.681,36.5997,36.6268,33793.0
2019-04-04 14:30:00,40.55,40.62,40.53,40.53,57385.0,36.6268,36.69,36.6087,36.6087,57385.0
2019-04-04 15:00:00,40.53,40.53,40.45,40.45,77482.0,36.6087,36.6087,36.5365,36.5365,77482.0
2019-04-04 15:30:00,40.46,40.55,40.42,40.54,245918.0,36.5455,36.6268,36.5094,36.6178,245918.0
2019-04-05 09:30:00,40.73,40.94,40.67,40.83,111345.0,36.7894,36.9791,36.7352,36.8797,111345.0
2019-04-05 10:00:00,40.83,40.96,40.77,40.84,214199.0,36.8797,36.9971,36.8255,36.8888,214199.0
2019-04-05 10:30:00,40.81,40.95,40.8,40.88,56514.0,36.8617,36.9881,36.8526,36.9249,56514.0
2019-04-05 11:00:00,40.89,40.97,40.86,40.95,60177.0,36.9339,37.0062,36.9068,36.9881,60177.0
2019-04-05 11:30:00,40.95,40.98,40.88,40.89,65205.0,36.9881,37.0152,36.9249,36.9339,65205.0
2019-04-05 12:00:00,40.89,40.97,40.85,40.9,124578.0,36.9339,37.0062,36.8978,36.943,124578.0
2019-04-05 12:30:00,40.9,40.92,40.86,40.89,40392.0,36.943,36.961,36.9068,36.9339,40392.0
2019-04-05 13:00:00,40.9,40.92,40.84,40.92,73374.0,36.943,36.961,36.8888,36.961,73374.0
2019-04-05 13:30:00,40.91,40.92,40.86,40.89,52277.0,36.952,36.961,36.9068,36.9339,52277.0
2019-04-05 14:00:00,40.9,40.94,40.88,40.89,81870.0,36.943,36.9791,36.9249,36.9339,81870.0
2019-04-05 14:30:00,40.89,40.9,40.82,40.86,151067.0,36.9339,36.943,36.8707,36.9068,151067.0
2019-04-05 15:00:00,40.86,40.9,40.79,40.88,63889.0,36.9068,36.943,36.8436,36.9249,63889.0
2019-04-05 15:30:00,40.89,40.96,40.69,40.7,341678.0,36.9339,36.9971,36.7533,36.7623,341678.0
2019-04-08 09:30:00,40.75,41.23,40.72,41.1,88924.0,36.8075,37.241,36.7804,37.1236,88924.0
2019-04-08 10:00:00,41.1,41.13,40.9,41.13,52487.0,37.1236,37.1507,36.943,37.1507,52487.0
2019-04-08 10:30:00,41.14,41.31,41.11,41.24,57241.0,37.1597,37.3133,37.1326,37.2501,57241.0
2019-04-08 11:00:00,41.24,41.31,41.12,41.17,87223.0,37.2501,37.3133,37.1417,37.1868,87223.0
2019-04-08 11:30:00,41.16,41.26,41.12,41.22,74262.0,37.1778,37.2681,37.1417,37.232,74262.0
2019-04-08 12:00:00,41.23,41.27,41.16,41.26,42681.0,37.241,37.2772,37.1778,37.2681,42681.0
2019-04-08 12:30:00,41.27,41.32,41.17,41.21,40353.0,37.2772,37.3223,37.1868,37.223,40353.0
2019-04-08 13:00:00,41.2,41.22,41.13,41.18,20327.0,37.2139,37.232,37.1507,37.1959,20327.0
2019-04-08 13:30:00,41.19,41.3,41.18,41.28,31701.0,37.2049,37.3043,37.1959,37.2862,31701.0
2019-04-08 14:00:00,41.28,41.31,41.23,41.25,44636.0,37.2862,37.3133,37.241,37.2591,44636.0
2019-04-08 14:30:00,41.24,41.28,41.2,41.23,40191.0,37.2501,37.2862,37.2139,37.241,40191.0
2019-04-08 15:00:00,41.22,41.24,41.15,41.15,49515.0,37.232,37.2501,37.1688,37.1688,49515.0
2019-04-08 15:30:00,41.15,41.31,41.13,41.29,170066.0,37.1688,37.3133,37.1507,37.2952,170066.0
2019-04-09 09:30:00,41.01,41.2,40.99,41.1,41275.0,37.0423,37.2139,37.0242,37.1236,41275.0
2019-04-09 10:00:00,41.07,41.07,40.83,40.92,27026.0,37.0965,37.0965,36.8797,36.961,27026.0
2019-04-09 10:30:00,40.91,41.09,40.91,41.08,45706.0,36.952,37.1146,36.952,37.1055,45706.0
2019-04-09 11:00:00,41.08,41.17,41.08,41.13,20780.0,37.1055,37.1868,37.1055,37.1507,20780.0
2019-04-09 11:30:00,41.14,41.18,41.04,41.07,37401.0,37.1597,37.1959,37.0694,37.0965,37401.0
2019-04-09 12:00:00,41.05,41.11,41.01,41.05,93869.0,37.0784,37.1326,37.0423,37.0784,93869.0
2019-04-09 12:30:00,41.05,41.06,40.93,40.93,29795.0,37.0784,37.0875,36.97,36.97,29795.0
2019-04-09 13:00:00,40.94,40.96,40.91,40.95,25244.0,36.9791,36.9971,36.952,36.9881,25244.0
2019-04-09 13:30:00,40.95,40.97,40.88,40.9,67450.0,36.9881,37.0062,36.9249,36.943,67450.0
2019-04-09 14:00:00,40.89,40.93,40.84,40.88,32291.0,36.9339,36.97,36.8888,36.9249,32291.0
2019-04-09 14:30:00,40.88,40.89,40.74,40.77,81224.0,36.9249,36.9339,36.7984,36.8255,81224.0
2019-04-09 15:00:00,40.78,40.83,40.75,40.76,168238.0,36.8346,36.8797,36.8075,36.8165,168238.0
2019-04-09 15:30:00,40.77,40.87,40.74,40.87,250567.0,36.8255,36.9159,36.7984,36.9159,250567.0
2019-04-10 09:30:00,41.02,41.14,40.79,40.87,22609.0,37.0513,37.1597,36.8436,36.9159,22609.0
2019-04-10 10:00:00,40.84,40.91,40.82,40.9,54851.0,36.8888,36.952,36.8707,36.943,54851.0
2019-04-10 10:30:00,40.93,40.96,40.85,40.88,26419.0,36.97,36.9971,36.8978,36.9249,26419.0
2019-04-10 11:00:00,40.88,40.93,40.85,40.9,27417.0,36.9249,36.97,36.8978,36.943,27417.0
2019-04-10 11:30:00,40.91,41.0,40.91,40.96,37467.0,36.952,37.0333,36.952,36.9971,37467.0
2019-04-10 12:00:00,40.97,41.06,40.97,41.06,32772.0,37.0062,37.0875,37.0062,37.0875,32772.0
2019-04-10 12:30:00,41.05,41.12,41.04,41.11,24960.0,37.0784,37.1417,37.0694,37.1326,24960.0
2019-04-10 13:00:00,41.12,41.18,41.1,41.17,12507.0,37.1417,37.1959,37.1236,37.1868,12507.0
2019-04-10 13:30:00,41.16,41.17,41.05,41.12,29247.0,37.1778,37.1868,37.0784,37.1417,29247.0
2019-04-10 14:00:00,41.12,41.15,41.07,41.13,19933.0,37.1417,37.1688,37.0965,37.1507,19933.0
2019-04-10 14:30:00,41.13,41.27,41.13,41.26,37113.0,37.1507,37.2772,37.1507,37.2681,37113.0
2019-04-10 15:00:00,41.26,41.32,41.26,41.3,32177.0,37.2681,37.3223,37.2681,37.3043,32177.0
2019-04-10 15:30:00,41.3,41.36,41.28,41.35,218017.0,37.3043,37.3584,37.2862,37.3494,218017.0
2019-04-11 09:30:00,41.5,41.54,41.35,41.5,17787.0,37.4849,37.521,37.3494,37.4849,17787.0
2019-04-11 10:00:00,41.5,41.5,41.37,41.46,35601.0,37.4849,37.4849,37.3675,37.4488,35601.0
2019-04-11 10:30:00,41.45,41.52,41.42,41.49,41000.0,37.4397,37.503,37.4126,37.4759,41000.0
2019-04-11 11:00:00,41.5,41.51,41.42,41.43,50532.0,37.4849,37.4939,37.4126,37.4217,50532.0
2019-04-11 11:30:00,41.42,41.42,41.27,41.33,19376.0,37.4126,37.4126,37.2772,37.3313,19376.0
2019-04-11 12:00:00,41.33,41.36,41.32,41.35,21285.0,37.3313,37.3584,37.3223,37.3494,21285.0
2019-04-11 12:30:00,41.34,41.37,41.33,41.34,28380.0,37.3404,37.3675,37.3313,37.3404,28380.0
2019-04-11 13:00:00,41.33,41.38,41.32,41.35,44977.0,37.3313,37.3765,37.3223,37.3494,44977.0
2019-04-11 13:30:00,41.35,41.39,41.28,41.37,28096.0,37.3494,37.3855,37.2862,37.3675,28096.0
2019-04-11 14:00:00,41.35,41.35,41.27,41.27,28451.0,37.3494,37.3494,37.2772,37.2772,28451.0
2019-04-11 14:30:00,41.27,41.27,41.16,41.18,21235.0,37.2772,37.2772,37.1778,37.1959,21235.0
2019-04-11 15:00:00,41.19,41.28,41.18,41.27,34727.0,37.2049,37.2862,37.1959,37.2772,34727.0
2019-04-11 15:30:00,41.27,41.32,41.22,41.3,124260.0,37.2772,37.3223,37.232,37.3043,124260.0
2019-04-12 09:30:00,41.52,42.06,41.44,42.06,54435.0,37.503,37.9907,37.4307,37.9907,54435.0
2019-04-12 10:00:00,42.06,42.06,41.65,41.65,105426.0,37.9907,37.9907,37.6204,37.6204,105426.0
2019-04-12 10:30:00,41.65,41.72,41.5,41.52,37553.0,37.6204,37.6836,37.4849,37.503,37553.0
2019-04-12 11:00:00,41.52,41.56,41.47,41.52,67799.0,37.503,37.5391,37.4578,37.503,67799.0
2019-04-12 11:30:00,41.52,41.6,41.49,41.59,89153.0,37.503,37.5752,37.4759,37.5662,89153.0
2019-04-12 12:00:00,41.58,41.66,41.55,41.55,20319.0,37.5572,37.6294,37.5301,37.5301,20319.0
2019-04-12 12:30:00,41.55,41.64,41.54,41.61,18215.0,37.5301,37.6114,37.521,37.5843,18215.0
2019-04-12 13:00:00,41.63,41.73,41.62,41.72,43384.0,37.6023,37.6926,37.5933,37.6836,43384.0
2019-04-12 13:30:00,41.72,41.76,41.66,41.68,42232.0,37.6836,37.7197,37.6294,37.6475,42232.0
2019-04-12 14:00:00,41.68,41.74,41.67,41.7,44344.0,37.6475,37.7017,37.6385,37.6656,44344.0
2019-04-12 14:30:00,41.71,41.79,41.71,41.77,41134.0,37.6746,37.7468,37.6746,37.7288,41134.0
2019-04-12 15:00:00,41.77,41.82,41.73,41.82,60942.0,37.7288,37.7739,37.6926,37.7739,60942.0
2019-04-12 15:30:00,41.83,41.91,41.75,41.86,195630.0,37.783,37.8552,37.7107,37.8101,195630.0
2019-04-15 09:30:00,41.9,42.09,41.9,42.05,33756.0,37.8462,38.0178,37.8462,37.9817,33756.0
2019-04-15 10:00:00,42.05,42.1,41.96,42.06,44979.0,37.9817,38.0269,37.9004,37.9907,44979.0
2019-04-15 10:30:00,42.06,42.19,42.05,42.16,47460.0,37.9907,38.1081,37.9817,38.081,47460.0
2019-04-15 11:00:00,42.15,42.17,42.03,42.1,41620.0,38.072,38.0901,37.9636,38.0269,41620.0
2019-04-15 11:30:00,42.1,42.18,42.08,42.13,44893.0,38.0269,38.0991,38.0088,38.0539,44893.0
2019-04-15 12:00:00,42.14,42.16,42.1,42.15,26707.0,38.063,38.081,38.0269,38.072,26707.0
2019-04-15 12:30:00,42.16,42.18,42.13,42.18,22275.0,38.081,38.0991,38.0539,38.0991,22275.0
2019-04-15 13:00:00,42.18,42.25,42.17,42.22,32805.0,38.0991,38.1623,38.0901,38.1352,32805.0
2019-04-15 13:30:00,42.23,42.28,42.23,42.27,33992.0,38.1443,38.1894,38.1443,38.1804,33992.0
2019-04-15 14:00:00,42.27,42.3,42.25,42.28,73706.0,38.1804,38.2075,38.1623,38.1894,73706.0
2019-04-15 14:30:00,42.28,42.31,42.21,42.25,64097.0,38.1894,38.2165,38.1262,38.1623,64097.0
2019-04-15 15:00:00,42.26,42.32,42.19,42.19,100499.0,38.1714,38.2256,38.1081,38.1081,100499.0
2019-04-15 15:30:00,42.19,42.24,42.14,42.17,268409.0,38.1081,38.1533,38.063,38.0901,268409.0
2019-04-16 09:30:00,42.36,42.36,41.86,42.03,81979.0,38.2617,38.2617,37.8101,37.9636,81979.0
2019-04-16 10:00:00,42.02,42.05,41.85,41.85,314200.0,37.9546,37.9817,37.801,37.801,314200.0
2019-04-16 10:30:00,41.85,41.93,41.58,41.62,101828.0,37.801,37.8733,37.5572,37.5933,101828.0
2019-04-16 11:00:00,41.61,41.7,41.58,41.65,59539.0,37.5843,37.6656,37.5572,37.6204,59539.0
2019-04-16 11:30:00,41.64,41.67,41.61,41.62,51972.0,37.6114,37.6385,37.5843,37.5933,51972.0
2019-04-16 12:00:00,41.62,41.7,41.55,41.58,56722.0,37.5933,37.6656,37.5301,37.5572,56722.0
2019-04-16 12:30:00,41.57,41.66,41.55,41.64,89323.0,37.5481,37.6294,37.5301,37.6114,89323.0
2019-04-16 13:00:00,41.64,41.67,41.51,41.51,51965.0,37.6114,37.6385,37.4939,37.4939,51965.0
2019-04-16 13:30:00,41.52,41.53,41.46,41.49,51428.0,37.503,37.512,37.4488,37.4759,51428.0
2019-04-16 14:00:00,41.48,41.55,41.43,41.53,112872.0,37.4668,37.5301,37.4217,37.512,112872.0
2019-04-16 14:30:00,41.53,41.58,41.49,41.55,72695.0,37.512,37.5572,37.4759,37.5301,72695.0
2019-04-16 15:00:00,41.55,41.59,41.53,41.56,65805.0,37.5301,37.5662,37.512,37.5391,65805.0
2019-04-16 15:30:00,41.55,41.61,41.51,41.55,218326.0,37.5301,37.5843,37.4939,37.5301,218326.0
2019-04-17 09:30:00,41.77,41.77,41.19,41.25,85953.0,37.7288,37.7288,37.2049,37.2591,85953.0
2019-04-17 10:00:00,41.26,41.35,41.25,41.33,36708.0,37.2681,37.3494,37.2591,37.3313,36708.0
2019-04-17 10:30:00,41.33,41.42,41.23,41.24,55466.0,37.3313,37.4126,37.241,37.2501,55466.0
2019-04-17 11:00:00,41.23,41.43,41.23,41.39,26123.0,37.241,37.4217,37.241,37.3855,26123.0
2019-04-17 11:30:00,41.38,41.44,41.34,41.35,33693.0,37.3765,37.4307,37.3404,37.3494,33693.0
2019-04-17 12:00:00,41.35,41.48,41.32,41.39,87974.0,37.3494,37.4668,37.3223,37.3855,87974.0
2019-04-17 12:30:00,41.4,41.4,41.35,41.37,67904.0,37.3946,37.3946,37.3494,37.3675,67904.0
2019-04-17 13:00:00,41.35,41.43,41.33,41.35,35483.0,37.3494,37.4217,37.3313,37.3494,35483.0
2019-04-17 13:30:00,41.36,41.4,41.34,41.37,32546.0,37.3584,37.3946,37.3404,37.3675,32546.0
2019-04-17 14:00:00,41.37,41.4,41.34,41.37,51129.0,37.3675,37.3946,37.3404,37.3675,51129.0
2019-04-17 14:30:00,41.38,41.44,41.37,41.43,32903.0,37.3765,37.4307,37.3675,37.4217,32903.0
2019-04-17 15:00:00,41.43,41.45,41.38,41.41,119530.0,37.4217,37.4397,37.3765,37.4036,119530.0
2019-04-17 15:30:00,41.41,41.57,41.41,41.5,128484.0,37.4036,37.5481,37.4036,37.4849,128484.0
2019-04-18 09:30:00,41.6,41.6,41.14,41.22,72064.0,37.5752,37.5752,37.1597,37.232,72064.0
2019-04-18 10:00:00,41.25,41.49,41.18,41.28,118668.0,37.2591,37.4759,37.1959,37.2862,118668.0
2019-04-18 10:30:00,41.29,41.31,41.05,41.13,170019.0,37.2952,37.3133,37.0784,37.1507,170019.0
2019-04-18 11:00:00,41.13,41.14,40.96,41.01,69142.0,37.1507,37.1597,36.9971,37.0423,69142.0
2019-04-18 11:30:00,41.0,41.11,40.96,41.08,62153.0,37.0333,37.1326,36.9971,37.1055,62153.0
2019-04-18 12:00:00,41.08,41.21,41.01,41.05,64102.0,37.1055,37.223,37.0423,37.0784,64102.0
2019-04-18 12:30:00,41.06,41.18,41.06,41.09,23412.0,37.0875,37.1959,37.0875,37.1146,23412.0
2019-04-18 13:00:00,41.11,41.14,41.08,41.09,22006.0,37.1326,37.1597,37.1055,37.1146,22006.0
2019-04-18 13:30:00,41.1,41.41,41.08,41.3,54475.0,37.1236,37.4036,37.1055,37.3043,54475.0
2019-04-18 14:00:00,41.3,41.31,41.12,41.17,28078.0,37.3043,37.3133,37.1417,37.1868,28078.0
2019-04-18 14:30:00,41.17,41.21,41.14,41.17,41124.0,37.1868,37.223,37.1597,37.1868,41124.0
2019-04-18 15:00:00,41.17,41.31,41.12,41.3,71855.0,37.1868,37.3133,37.1417,37.3043,71855.0
2019-04-18 15:30:00,41.29,41.33,41.19,41.31,197729.0,37.2952,37.3313,37.2049,37.3133,197729.0
2019-04-22 09:30:00,41.19,41.35,41.09,41.16,83151.0,37.2049,37.3494,37.1146,37.1778,83151.0
2019-04-22 10:00:00,41.17,41.34,41.15,41.23,121958.0,37.1868,37.3404,37.1688,37.241,121958.0
2019-04-22 10:30:00,41.23,41.29,41.2,41.21,24075.0,37.241,37.2952,37.2139,37.223,24075.0
2019-04-22 11:00:00,41.21,41.25,41.11,41.23,47579.0,37.223,37.2591,37.1326,37.241,47579.0
2019-04-22 11:30:00,41.23,41.44,41.22,41.42,24558.0,37.241,37.4307,37.232,37.4126,24558.0
2019-04-22 12:00:00,41.42,41.43,41.36,41.4,18471.0,37.4126,37.4217,37.3584,37.3946,18471.0
2019-04-22 12:30:00,41.4,41.47,41.4,41.45,16573.0,37.3946,37.4578,37.3946,37.4397,16573.0
2019-04-22 13:00:00,41.46,41.48,41.39,41.45,33082.0,37.4488,37.4668,37.3855,37.4397,33082.0
2019-04-22 13:30:00,41.45,41.52,41.42,41.51,79670.0,37.4397,37.503,37.4126,37.4939,79670.0
2019-04-22 14:00:00,41.5,41.54,41.48,41.54,63491.0,37.4849,37.521,37.4668,37.521,63491.0
2019-04-22 14:30:00,41.54,41.55,41.36,41.41,48114.0,37.521,37.5301,37.3584,37.4036,48114.0
2019-04-22 15:00:00,41.41,41.43,41.37,41.38,42098.0,37.4036,37.4217,37.3675,37.3765,42098.0
2019-04-22 15:30:00,41.38,41.38,41.23,41.25,202257.0,37.3765,37.3765,37.241,37.2591,202257.0
2019-04-23 09:30:00,41.32,41.32,41.07,41.16,69717.0,37.3223,37.3223,37.0965,37.1778,69717.0
2019-04-23 10:00:00,41.16,41.31,41.12,41.31,118208.0,37.1778,37.3133,37.1417,37.3133,118208.0
2019-04-23 10:30:00,41.31,41.49,41.24,41.49,43334.0,37.3133,37.4759,37.2501,37.4759,43334.0
2019-04-23 11:00:00,41.49,41.61,41.49,41.59,36623.0,37.4759,37.5843,37.4759,37.5662,36623.0
2019-04-23 11:30:00,41.59,41.7,41.54,41.6,50449.0,37.5662,37.6656,37.521,37.5752,50449.0
2019-04-23 12:00:00,41.62,41.73,41.61,41.7,45919.0,37.5933,37.6926,37.5843,37.6656,45919.0
2019-04-23 12:30:00,41.69,41.72,41.64,41.7,84144.0,37.6565,37.6836,37.6114,37.6656,84144.0
2019-04-23 13:00:00,41.7,41.74,41.64,41.69,41571.0,37.6656,37.7017,37.6114,37.6565,41571.0
2019-04-23 13:30:00,41.7,41.71,41.59,41.61,27202.0,37.6656,37.6746,37.5662,37.5843,27202.0
2019-04-23 14:00:00,41.59,41.61,41.51,41.59,62924.0,37.5662,37.5843,37.4939,37.5662,62924.0
2019-04-23 14:30:00,41.59,41.59,41.45,41.5,49149.0,37.5662,37.5662,37.4397,37.4849,49149.0
2019-04-23 15:00:00,41.49,41.58,41.46,41.48,94390.0,37.4759,37.5572,37.4488,37.4668,94390.0
2019-04-23 15:30:00,41.49,41.57,41.45,41.48,421556.0,37.4759,37.5481,37.4397,37.4668,421556.0
2019-04-24 09:30:00,41.46,41.96,41.31,41.66,43880.0,37.4488,37.9004,37.3133,37.6294,43880.0
2019-04-24 10:00:00,41.65,41.77,41.38,41.66,355246.0,37.6204,37.7288,37.3765,37.6294,355246.0
2019-04-24 10:30:00,41.68,41.8,41.66,41.77,42632.0,37.6475,37.7559,37.6294,37.7288,42632.0
2019-04-24 11:00:00,41.77,41.77,41.5,41.51,102987.0,37.7288,37.7288,37.4849,37.4939,102987.0
2019-04-24 11:30:00,41.51,41.64,41.39,41.59,109660.0,37.4939,37.6114,37.3855,37.5662,109660.0
2019-04-24 12:00:00,41.58,41.75,41.54,41.73,72294.0,37.5572,37.7107,37.521,37.6926,72294.0
2019-04-24 12:30:00,41.72,41.74,41.52,41.53,102532.0,37.6836,37.7017,37.503,37.512,102532.0
2019-04-24 13:00:00,41.52,41.64,41.46,41.59,96168.0,37.503,37.6114,37.4488,37.5662,96168.0
2019-04-24 13:30:00,41.59,41.63,41.47,41.59,82780.0,37.5662,37.6023,37.4578,37.5662,82780.0
2019-04-24 14:00:00,41.57,41.57,41.39,41.49,112784.0,37.5481,37.5481,37.3855,37.4759,112784.0
2019-04-24 14:30:00,41.49,41.6,41.36,41.6,134040.0,37.4759,37.5752,37.3584,37.5752,134040.0
2019-04-24 15:00:00,41.59,41.75,41.58,41.66,108250.0,37.5662,37.7107,37.5572,37.6294,108250.0
2019-04-24 15:30:00,41.66,41.71,41.54,41.55,264717.0,37.6294,37.6746,37.521,37.5301,264717.0
2019-04-25 09:30:00,42.82,43.96,42.01,43.18,292113.0,38.6772,39.7069,37.9456,39.0024,292113.0
2019-04-25 10:00:00,43.14,43.16,42.51,42.86,208050.0,38.9662,38.9843,38.3972,38.7133,208050.0
2019-04-25 10:30:00,42.87,43.42,42.7,43.36,181746.0,38.7224,39.2191,38.5688,39.1649,181746.0
2019-04-25 11:00:00,43.36,43.38,43.02,43.23,72838.0,39.1649,39.183,38.8578,39.0475,72838.0
2019-04-25 11:30:00,43.24,43.37,43.17,43.24,34386.0,39.0566,39.174,38.9933,39.0566,34386.0
2019-04-25 12:00:00,43.24,43.28,43.05,43.06,34786.0,39.0566,39.0927,38.8849,38.894,34786.0
2019-04-25 12:30:00,43.07,43.42,43.03,43.36,152941.0,38.903,39.2191,38.8669,39.1649,152941.0
2019-04-25 13:00:00,43.33,43.4,43.15,43.3,46645.0,39.1379,39.2011,38.9753,39.1108,46645.0
2019-04-25 13:30:00,43.29,43.31,43.09,43.11,78525.0,39.1017,39.1198,38.9211,38.9391,78525.0
2019-04-25 14:00:00,43.12,43.22,42.96,43.0,71386.0,38.9482,39.0385,38.8036,38.8398,71386.0
2019-04-25 14:30:00,42.99,43.08,42.88,43.06,61365.0,38.8307,38.912,38.7314,38.894,61365.0
2019-04-25 15:00:00,43.04,43.04,42.78,42.89,155939.0,38.8759,38.8759,38.6411,38.7404,155939.0
2019-04-25 15:30:00,42.89,43.05,42.88,42.94,500354.0,38.7404,38.8849,38.7314,38.7856,500354.0
2019-04-26 09:30:00,43.09,43.1,42.69,42.8,357408.0,38.9211,38.9301,38.5598,38.6591,357408.0
2019-04-26 10:00:00,42.83,43.15,42.83,43.03,130476.0,38.6862,38.9753,38.6862,38.8669,130476.0
2019-04-26 10:30:00,43.04,43.14,42.86,42.89,62549.0,38.8759,38.9662,38.7133,38.7404,62549.0
2019-04-26 11:00:00,42.92,42.99,42.8,42.98,54825.0,38.7675,38.8307,38.6591,38.8217,54825.0
2019-04-26 11:30:00,42.99,43.06,42.92,42.97,55989.0,38.8307,38.894,38.7675,38.8127,55989.0
2019-04-26 12:00:00,42.98,43.08,42.97,42.97,47020.0,38.8217,38.912,38.8127,38.8127,47020.0
2019-04-26 12:30:00,42.98,43.01,42.92,42.96,32563.0,38.8217,38.8488,38.7675,38.8036,32563.0
2019-04-26 13:00:00,42.95,42.96,42.7,42.7,88614.0,38.7946,38.8036,38.5688,38.5688,88614.0
2019-04-26 13:30:00,42.71,42.79,42.63,42.65,41575.0,38.5778,38.6501,38.5056,38.5236,41575.0
2019-04-26 14:00:00,42.65,42.68,42.57,42.67,30685.0,38.5236,38.5507,38.4514,38.5417,30685.0
2019-04-26 14:30:00,42.68,42.68,42.52,42.54,51605.0,38.5507,38.5507,38.4062,38.4243,51605.0
2019-04-26 15:00:00,42.54,42.7,42.54,42.62,54020.0,38.4243,38.5688,38.4243,38.4965,54020.0
2019-04-26 15:30:00,42.63,42.8,42.62,42.71,214626.0,38.5056,38.6591,38.4965,38.5778,214626.0
2019-04-29 09:30:00,42.64,42.66,42.17,42.53,145007.0,38.5146,38.5327,38.0901,38.4153,145007.0
2019-04-29 10:00:00,42.52,42.57,42.28,42.28,165143.0,38.4062,38.4514,38.1894,38.1894,165143.0
2019-04-29 10:30:00,42.27,42.39,42.21,42.21,32015.0,38.1804,38.2888,38.1262,38.1262,32015.0
2019-04-29 11:00:00,42.21,42.35,42.13,42.22,162139.0,38.1262,38.2527,38.0539,38.1352,162139.0
2019-04-29 11:30:00,42.2,42.23,42.13,42.16,121869.0,38.1172,38.1443,38.0539,38.081,121869.0
2019-04-29 12:00:00,42.15,42.28,42.11,42.25,40495.0,38.072,38.1894,38.0359,38.1623,40495.0
2019-04-29 12:30:00,42.25,42.28,42.21,42.25,27367.0,38.1623,38.1894,38.1262,38.1623,27367.0
2019-04-29 13:00:00,42.25,42.27,42.22,42.25,25741.0,38.1623,38.1804,38.1352,38.1623,25741.0
2019-04-29 13:30:00,42.25,42.27,42.16,42.21,39400.0,38.1623,38.1804,38.081,38.1262,39400.0
2019-04-29 14:00:00,42.2,42.21,42.12,42.12,41565.0,38.1172,38.1262,38.0449,38.0449,41565.0
2019-04-29 14:30:00,42.13,42.13,42.0,42.0,53291.0,38.0539,38.0539,37.9365,37.9365,53291.0
2019-04-29 15:00:00,42.01,42.07,41.97,42.05,93065.0,37.9456,37.9998,37.9094,37.9817,93065.0
2019-04-29 15:30:00,42.04,42.11,41.98,41.99,234778.0,37.9727,38.0359,37.9185,37.9275,234778.0
2019-04-30 09:30:00,42.0,42.23,41.9,42.01,169220.0,37.9365,38.1443,37.8462,37.9456,169220.0
2019-04-30 10:00:00,41.97,42.03,41.88,41.91,31448.0,37.9094,37.9636,37.8281,37.8552,31448.0
2019-04-30 10:30:00,41.91,42.03,41.84,41.84,35714.0,37.8552,37.9636,37.792,37.792,35714.0
2019-04-30 11:00:00,41.84,41.84,41.41,41.52,47796.0,37.792,37.792,37.4036,37.503,47796.0
2019-04-30 11:30:00,41.51,41.64,41.51,41.6,49451.0,37.4939,37.6114,37.4939,37.5752,49451.0
2019-04-30 12:00:00,41.61,41.77,41.58,41.75,76132.0,37.5843,37.7288,37.5572,37.7107,76132.0
2019-04-30 12:30:00,41.75,41.75,41.63,41.7,45725.0,37.7107,37.7107,37.6023,37.6656,45725.0
2019-04-30 13:00:00,41.72,41.82,41.68,41.74,39104.0,37.6836,37.7739,37.6475,37.7017,39104.0
2019-04-30 13:30:00,41.73,41.91,41.72,41.88,36126.0,37.6926,37.8552,37.6836,37.8281,36126.0
2019-04-30 14:00:00,41.86,41.87,41.76,41.77,41100.0,37.8101,37.8191,37.7197,37.7288,41100.0
2019-04-30 14:30:00,41.76,41.85,41.74,41.75,61458.0,37.7197,37.801,37.7017,37.7107,61458.0
2019-04-30 15:00:00,41.77,41.78,41.59,41.65,81438.0,37.7288,37.7378,37.5662,37.6204,81438.0
2019-04-30 15:30:00,41.65,41.71,41.55,41.62,213350.0,37.6204,37.6746,37.5301,37.5933,213350.0
2019-05-01 09:30:00,41.82,41.82,41.47,41.49,43286.0,37.7739,37.7739,37.4578,37.4759,43286.0
2019-05-01 10:00:00,41.48,41.48,41.34,41.41,36677.0,37.4668,37.4668,37.3404,37.4036,36677.0
2019-05-01 10:30:00,41.4,41.48,41.39,41.48,22314.0,37.3946,37.4668,37.3855,37.4668,22314.0
2019-05-01 11:00:00,41.47,41.52,41.41,41.43,28740.0,37.4578,37.503,37.4036,37.4217,28740.0
2019-05-01 11:30:00,41.45,41.57,41.44,41.46,30727.0,37.4397,37.5481,37.4307,37.4488,30727.0
2019-05-01 12:00:00,41.47,41.51,41.44,41.46,46856.0,37.4578,37.4939,37.4307,37.4488,46856.0
2019-05-01 12:30:00,41.45,41.54,41.44,41.54,32317.0,37.4397,37.521,37.4307,37.521,32317.0
2019-05-01 13:00:00,41.55,41.57,41.46,41.5,29470.0,37.5301,37.5481,37.4488,37.4849,29470.0
2019-05-01 13:30:00,41.49,41.59,41.49,41.54,25015.0,37.4759,37.5662,37.4759,37.521,25015.0
2019-05-01 14:00:00,41.55,41.68,41.52,41.66,29596.0,37.5301,37.6475,37.503,37.6294,29596.0
2019-05-01 14:30:00,41.66,41.69,41.45,41.49,33894.0,37.6294,37.6565,37.4397,37.4759,33894.0
2019-05-01 15:00:00,41.49,41.56,41.43,41.47,53113.0,37.4759,37.5391,37.4217,37.4578,53113.0
2019-05-01 15:30:00,41.45,41.46,41.3,41.33,139116.0,37.4397,37.4488,37.3043,37.3313,139116.0
2019-05-02 09:30:00,41.17,41.4,41.17,41.27,29263.0,37.1868,37.3946,37.1868,37.2772,29263.0
2019-05-02 10:00:00,41.29,41.44,41.28,41.34,24547.0,37.2952,37.4307,37.2862,37.3404,24547.0
2019-05-02 10:30:00,41.34,41.44,41.28,41.3,40351.0,37.3404,37.4307,37.2862,37.3043,40351.0
2019-05-02 11:00:00,41.3,41.44,41.21,41.22,51390.0,37.3043,37.4307,37.223,37.232,51390.0
2019-05-02 11:30:00,41.23,41.28,41.07,41.12,32999.0,37.241,37.2862,37.0965,37.1417,32999.0
2019-05-02 12:00:00,41.13,41.27,41.09,41.19,20393.0,37.1507,37.2772,37.1146,37.2049,20393.0
2019-05-02 12:30:00,41.19,41.33,41.17,41.33,26053.0,37.2049,37.3313,37.1868,37.3313,26053.0
2019-05-02 13:00:00,41.31,41.41,41.25,41.36,26636.0,37.3133,37.4036,37.2591,37.3584,26636.0
2019-05-02 13:30:00,41.35,41.41,41.33,41.34,21022.0,37.3494,37.4036,37.3313,37.3404,21022.0
2019-05-02 14:00:00,41.34,41.47,41.33,41.45,42825.0,37.3404,37.4578,37.3313,37.4397,42825.0
2019-05-02 14:30:00,41.45,41.56,41.44,41.52,46429.0,37.4397,37.5391,37.4307,37.503,46429.0
2019-05-02 15:00:00,41.51,41.61,41.48,41.61,43871.0,37.4939,37.5843,37.4668,37.5843,43871.0
2019-05-02 15:30:00,41.6,41.66,41.53,41.61,145414.0,37.5752,37.6294,37.512,37.5843,145414.0
2019-05-03 09:30:00,41.84,41.99,41.75,41.92,40524.0,37.792,37.9275,37.7107,37.8643,40524.0
2019-05-03 10:00:00,41.84,42.06,41.83,42.02,29388.0,37.792,37.9907,37.783,37.9546,29388.0
2019-05-03 10:30:00,42.06,42.07,41.85,41.85,41155.0,37.9907,37.9998,37.801,37.801,41155.0
2019-05-03 11:00:00,41.86,41.99,41.82,41.9,25956.0,37.8101,37.9275,37.7739,37.8462,25956.0
2019-05-03 11:30:00,41.9,42.03,41.9,42.0,22233.0,37.8462,37.9636,37.8462,37.9365,22233.0
2019-05-03 12:00:00,42.0,42.06,41.98,42.0,23578.0,37.9365,37.9907,37.9185,37.9365,23578.0
2019-05-03 12:30:00,42.02,42.07,41.97,41.98,18137.0,37.9546,37.9998,37.9094,37.9185,18137.0
2019-05-03 13:00:00,41.97,42.1,41.96,42.09,98666.0,37.9094,38.0269,37.9004,38.0178,98666.0
2019-05-03 13:30:00,42.09,42.19,42.08,42.09,63699.0,38.0178,38.1081,38.0088,38.0178,63699.0
2019-05-03 14:00:00,42.09,42.09,41.94,41.97,44821.0,38.0178,38.0178,37.8823,37.9094,44821.0
2019-05-03 14:30:00,41.98,42.05,41.92,41.98,35074.0,37.9185,37.9817,37.8643,37.9185,35074.0
2019-05-03 15:00:00,41.99,42.05,41.98,42.04,34138.0,37.9275,37.9817,37.9185,37.9727,34138.0
2019-05-03 15:30:00,42.04,42.08,41.99,42.01,130641.0,37.9727,38.0088,37.9275,37.9456,130641.0
2019-05-06 09:30:00,41.51,42.18,41.15,42.07,87193.0,37.4939,38.0991,37.1688,37.9998,87193.0
2019-05-06 10:00:00,42.07,42.21,41.95,42.11,35008.0,37.9998,38.1262,37.8914,38.0359,35008.0
2019-05-06 10:30:00,42.13,42.32,42.07,42.28,24907.0,38.0539,38.2256,37.9998,38.1894,24907.0
2019-05-06 11:00:00,42.3,42.44,42.26,42.43,44481.0,38.2075,38.334,38.1714,38.3249,44481.0
2019-05-06 11:30:00,42.43,42.45,42.33,42.38,27919.0,38.3249,38.343,38.2346,38.2798,27919.0
2019-05-06 12:00:00,42.37,42.39,42.31,42.37,23065.0,38.2707,38.2888,38.2165,38.2707,23065.0
2019-05-06 12:30:00,42.38,42.46,42.33,42.34,26819.0,38.2798,38.352,38.2346,38.2436,26819.0
2019-05-06 13:00:00,42.34,42.37,42.24,42.37,29881.0,38.2436,38.2707,38.1533,38.2707,29881.0
2019-05-06 13:30:00,42.39,42.41,42.36,42.4,17208.0,38.2888,38.3069,38.2617,38.2978,17208.0
2019-05-06 14:00:00,42.4,42.51,42.36,42.49,31974.0,38.2978,38.3972,38.2617,38.3791,31974.0
2019-05-06 14:30:00,42.51,42.64,42.5,42.62,34383.0,38.3972,38.5146,38.3882,38.4965,34383.0
2019-05-06 15:00:00,42.63,42.77,42.6,42.71,48998.0,38.5056,38.632,38.4785,38.5778,48998.0
2019-05-06 15:30:00,42.7,42.77,42.69,42.72,261417.0,38.5688,38.632,38.5598,38.5869,261417.0
2019-05-07 09:30:00,42.68,42.86,42.17,42.69,69738.0,38.5507,38.7133,38.0901,38.5598,69738.0
2019-05-07 10:00:00,42.68,42.76,42.53,42.76,32501.0,38.5507,38.623,38.4153,38.623,32501.0
2019-05-07 10:30:00,42.78,42.81,42.67,42.74,38054.0,38.6411,38.6682,38.5417,38.6049,38054.0
2019-05-07 11:00:00,42.75,42.9,42.69,42.8,64055.0,38.614,38.7495,38.5598,38.6591,64055.0
2019-05-07 11:30:00,42.8,42.81,42.64,42.65,40370.0,38.6591,38.6682,38.5146,38.5236,40370.0
2019-05-07 12:00:00,42.63,42.72,42.58,42.71,26075.0,38.5056,38.5869,38.4604,38.5778,26075.0
2019-05-07 12:30:00,42.74,42.75,42.28,42.3,362863.0,38.6049,38.614,38.1894,38.2075,362863.0
2019-05-07 13:00:00,42.29,42.31,41.75,41.75,86695.0,38.1985,38.2165,37.7107,37.7107,86695.0
2019-05-07 13:30:00,41.76,41.83,41.67,41.77,22009.0,37.7197,37.783,37.6385,37.7288,22009.0
2019-05-07 14:00:00,41.78,41.83,41.6,41.62,41854.0,37.7378,37.783,37.5752,37.5933,41854.0
2019-05-07 14:30:00,41.63,41.75,41.54,41.74,39603.0,37.6023,37.7107,37.521,37.7017,39603.0
2019-05-07 15:00:00,41.74,41.76,41.6,41.64,47946.0,37.7017,37.7197,37.5752,37.6114,47946.0
2019-05-07 15:30:00,41.64,41.78,41.53,41.71,196174.0,37.6114,37.7378,37.512,37.6746,196174.0
2019-05-08 09:30:00,41.66,41.9,41.58,41.89,31376.0,37.6294,37.8462,37.5572,37.8372,31376.0
2019-05-08 10:00:00,41.89,41.94,41.67,41.73,32861.0,37.8372,37.8823,37.6385,37.6926,32861.0
2019-05-08 10:30:00,41.73,41.79,41.58,41.68,22493.0,37.6926,37.7468,37.5572,37.6475,22493.0
2019-05-08 11:00:00,41.72,41.94,41.68,41.86,29776.0,37.6836,37.8823,37.6475,37.8101,29776.0
2019-05-08 11:30:00,41.85,41.88,41.69,41.79,23657.0,37.801,37.8281,37.6565,37.7468,23657.0
2019-05-08 12:00:00,41.77,41.78,41.65,41.73,24619.0,37.7288,37.7378,37.6204,37.6926,24619.0
2019-05-08 12:30:00,41.75,41.94,41.73,41.88,27417.0,37.7107,37.8823,37.6926,37.8281,27417.0
2019-05-08 13:00:00,41.91,41.98,41.86,41.95,20510.0,37.8552,37.9185,37.8101,37.8914,20510.0
2019-05-08 13:30:00,41.95,41.95,41.85,41.92,21524.0,37.8914,37.8914,37.801,37.8643,21524.0
2019-05-08 14:00:00,41.95,41.96,41.85,41.92,21567.0,37.8914,37.9004,37.801,37.8643,21567.0
2019-05-08 14:30:00,41.93,42.06,41.89,42.04,96325.0,37.8733,37.9907,37.8372,37.9727,96325.0
2019-05-08 15:00:00,42.05,42.13,42.05,42.09,87302.0,37.9817,38.0539,37.9817,38.0178,87302.0
2019-05-08 15:30:00,42.08,42.15,42.05,42.08,254958.0,38.0088,38.072,37.9817,38.0088,254958.0
2019-05-09 09:30:00,41.78,41.78,41.37,41.68,57937.0,37.7378,37.7378,37.3675,37.6475,57937.0
2019-05-09 10:00:00,41.64,41.65,41.5,41.6,38437.0,37.6114,37.6204,37.4849,37.5752,38437.0
2019-05-09 10:30:00,41.61,41.79,41.57,41.59,38685.0,37.5843,37.7468,37.5481,37.5662,38685.0
2019-05-09 11:00:00,41.59,41.67,41.52,41.61,145053.0,37.5662,37.6385,37.503,37.5843,145053.0
2019-05-09 11:30:00,41.62,41.99,41.62,41.95,33665.0,37.5933,37.9275,37.5933,37.8914,33665.0
2019-05-09 12:00:00,41.98,42.12,41.91,42.05,67432.0,37.9185,38.0449,37.8552,37.9817,67432.0
2019-05-09 12:30:00,42.04,42.22,42.04,42.16,82974.0,37.9727,38.1352,37.9727,38.081,82974.0
2019-05-09 13:00:00,42.16,42.2,42.1,42.12,96315.0,38.081,38.1172,38.0269,38.0449,96315.0
2019-05-09 13:30:00,42.12,42.36,42.1,42.25,53442.0,38.0449,38.2617,38.0269,38.1623,53442.0
2019-05-09 14:00:00,42.26,42.26,42.06,42.14,98988.0,38.1714,38.1714,37.9907,38.063,98988.0
2019-05-09 14:30:00,42.14,42.22,42.05,42.09,138370.0,38.063,38.1352,37.9817,38.0178,138370.0
2019-05-09 15:00:00,42.1,42.25,41.97,42.24,129119.0,38.0269,38.1623,37.9094,38.1533,129119.0
2019-05-09 15:30:00,42.24,42.4,42.23,42.31,214732.0,38.1533,38.2978,38.1443,38.2165,214732.0
2019-05-10 09:30:00,42.11,42.37,41.91,42.24,33000.0,38.0359,38.2707,37.8552,38.1533,33000.0
2019-05-10 10:00:00,42.22,42.23,41.95,42.0,23465.0,38.1352,38.1443,37.8914,37.9365,23465.0
2019-05-10 10:30:00,41.99,42.02,41.76,41.85,30261.0,37.9275,37.9546,37.7197,37.801,30261.0
2019-05-10 11:00:00,41.85,42.09,41.79,41.98,45727.0,37.801,38.0178,37.7468,37.9185,45727.0
2019-05-10 11:30:00,41.99,42.07,41.93,42.05,28562.0,37.9275,37.9998,37.8733,37.9817,28562.0
2019-05-10 12:00:00,42.07,42.26,42.03,42.23,17364.0,37.9998,38.1714,37.9636,38.1443,17364.0
2019-05-10 12:30:00,42.23,42.33,42.22,42.3,36681.0,38.1443,38.2346,38.1352,38.2075,36681.0
2019-05-10 13:00:00,42.29,42.47,42.28,42.44,22138.0,38.1985,38.3611,38.1894,38.334,22138.0
2019-05-10 13:30:00,42.43,42.58,42.4,42.54,83423.0,38.3249,38.4604,38.2978,38.4243,83423.0
2019-05-10 14:00:00,42.52,42.62,42.45,42.5,41198.0,38.4062,38.4965,38.343,38.3882,41198.0
2019-05-10 14:30:00,42.5,42.56,42.46,42.5,16949.0,38.3882,38.4423,38.352,38.3882,16949.0
2019-05-10 15:00:00,42.5,42.73,42.5,42.69,22765.0,38.3882,38.5959,38.3882,38.5598,22765.0
2019-05-10 15:30:00,42.69,42.7,42.42,42.59,142092.0,38.5598,38.5688,38.3159,38.4694,142092.0
2019-05-13 09:30:00,41.95,42.1,41.93,42.02,57073.0,37.8914,38.0269,37.8733,37.9546,57073.0
2019-05-13 10:00:00,42.0,42.06,41.87,41.94,84108.0,37.9365,37.9907,37.8191,37.8823,84108.0
2019-05-13 10:30:00,41.9,41.97,41.86,41.94,33832.0,37.8462,37.9094,37.8101,37.8823,33832.0
2019-05-13 11:00:00,41.94,41.97,41.85,41.91,29318.0,37.8823,37.9094,37.801,37.8552,29318.0
2019-05-13 11:30:00,41.92,41.99,41.88,41.99,70132.0,37.8643,37.9275,37.8281,37.9275,70132.0
2019-05-13 12:00:00,41.99,42.01,41.9,41.92,54228.0,37.9275,37.9456,37.8462,37.8643,54228.0
2019-05-13 12:30:00,41.93,41.96,41.84,41.85,17173.0,37.8733,37.9004,37.792,37.801,17173.0
2019-05-13 13:00:00,41.84,41.89,41.81,41.85,18814.0,37.792,37.8372,37.7649,37.801,18814.0
2019-05-13 13:30:00,41.85,41.99,41.85,41.99,13047.0,37.801,37.9275,37.801,37.9275,13047.0
2019-05-13 14:00:00,41.99,42.09,41.92,42.03,21607.0,37.9275,38.0178,37.8643,37.9636,21607.0
2019-05-13 14:30:00,42.05,42.14,41.95,42.08,29154.0,37.9817,38.063,37.8914,38.0088,29154.0
2019-05-13 15:00:00,42.07,42.12,41.99,42.0,39393.0,37.9998,38.0449,37.9275,37.9365,39393.0
2019-05-13 15:30:00,42.0,42.15,41.96,42.13,91907.0,37.9365,38.072,37.9004,38.0539,91907.0
2019-05-14 09:30:00,42.2,42.23,41.88,42.03,69771.0,38.1172,38.1443,37.8281,37.9636,69771.0
2019-05-14 10:00:00,42.01,42.14,41.99,42.11,31785.0,37.9456,38.063,37.9275,38.0359,31785.0
2019-05-14 10:30:00,42.11,42.13,41.93,42.0,24650.0,38.0359,38.0539,37.8733,37.9365,24650.0
2019-05-14 11:00:00,42.01,42.17,41.99,42.11,19082.0,37.9456,38.0901,37.9275,38.0359,19082.0
2019-05-14 11:30:00,42.09,42.28,42.09,42.24,18918.0,38.0178,38.1894,38.0178,38.1533,18918.0
2019-05-14 12:00:00,42.24,42.26,42.12,42.14,20546.0,38.1533,38.1714,38.0449,38.063,20546.0
2019-05-14 12:30:00,42.14,42.26,42.12,42.23,21389.0,38.063,38.1714,38.0449,38.1443,21389.0
2019-05-14 13:00:00,42.24,42.31,42.23,42.28,12028.0,38.1533,38.2165,38.1443,38.1894,12028.0
2019-05-14 13:30:00,42.29,42.33,42.27,42.3,18183.0,38.1985,38.2346,38.1804,38.2075,18183.0
2019-05-14 14:00:00,42.31,42.35,42.23,42.33,16368.0,38.2165,38.2527,38.1443,38.2346,16368.0
2019-05-14 14:30:00,42.33,42.36,42.19,42.26,35128.0,38.2346,38.2617,38.1081,38.1714,35128.0
2019-05-14 15:00:00,42.26,42.34,42.24,42.28,32033.0,38.1714,38.2436,38.1533,38.1894,32033.0
2019-05-14 15:30:00,42.27,42.27,42.1,42.22,144852.0,38.1804,38.1804,38.0269,38.1352,144852.0
2019-05-15 09:30:00,42.05,42.24,41.78,41.99,32365.0,37.9817,38.1533,37.7378,37.9275,32365.0
2019-05-15 10:00:00,41.99,42.19,41.89,42.19,28482.0,37.9275,38.1081,37.8372,38.1081,28482.0
2019-05-15 10:30:00,42.17,42.27,42.16,42.2,20774.0,38.0901,38.1804,38.081,38.1172,20774.0
2019-05-15 11:00:00,42.18,42.21,42.04,42.21,26766.0,38.0991,38.1262,37.9727,38.1262,26766.0
2019-05-15 11:30:00,42.2,42.28,42.1,42.24,15163.0,38.1172,38.1894,38.0269,38.1533,15163.0
2019-05-15 12:00:00,42.25,42.31,42.24,42.27,16989.0,38.1623,38.2165,38.1533,38.1804,16989.0
2019-05-15 12:30:00,42.27,42.4,42.26,42.38,30353.0,38.1804,38.2978,38.1714,38.2798,30353.0
2019-05-15 13:00:00,42.39,42.43,42.31,42.38,32546.0,38.2888,38.3249,38.2165,38.2798,32546.0
2019-05-15 13:30:00,42.37,42.4,42.34,42.35,6911.0,38.2707,38.2978,38.2436,38.2527,6911.0
2019-05-15 14:00:00,42.37,42.44,42.37,42.39,14787.0,38.2707,38.334,38.2707,38.2888,14787.0
2019-05-15 14:30:00,42.39,42.39,42.23,42.26,36992.0,38.2888,38.2888,38.1443,38.1714,36992.0
2019-05-15 15:00:00,42.25,42.3,42.23,42.26,18315.0,38.1623,38.2075,38.1443,38.1714,18315.0
2019-05-15 15:30:00,42.27,42.3,42.14,42.18,124032.0,38.1804,38.2075,38.063,38.0991,124032.0
2019-05-16 09:30:00,42.35,42.64,42.25,42.63,14963.0,38.2527,38.5146,38.1623,38.5056,14963.0
2019-05-16 10:00:00,42.65,42.75,42.52,42.75,29409.0,38.5236,38.614,38.4062,38.614,29409.0
2019-05-16 10:30:00,42.71,42.74,42.57,42.68,16512.0,38.5778,38.6049,38.4514,38.5507,16512.0
2019-05-16 11:00:00,42.69,42.76,42.59,42.69,15539.0,38.5598,38.623,38.4694,38.5598,15539.0
2019-05-16 11:30:00,42.68,42.79,42.66,42.72,11847.0,38.5507,38.6501,38.5327,38.5869,11847.0
2019-05-16 12:00:00,42.72,42.77,42.7,42.71,49991.0,38.5869,38.632,38.5688,38.5778,49991.0
2019-05-16 12:30:00,42.72,42.72,42.56,42.61,17404.0,38.5869,38.5869,38.4423,38.4875,17404.0
2019-05-16 13:00:00,42.62,42.71,42.52,42.65,21656.0,38.4965,38.5778,38.4062,38.5236,21656.0
2019-05-16 13:30:00,42.66,42.66,42.57,42.6,24165.0,38.5327,38.5327,38.4514,38.4785,24165.0
2019-05-16 14:00:00,42.59,42.75,42.56,42.73,32528.0,38.4694,38.614,38.4423,38.5959,32528.0
2019-05-16 14:30:00,42.74,42.76,42.65,42.69,38074.0,38.6049,38.623,38.5236,38.5598,38074.0
2019-05-16 15:00:00,42.68,42.68,42.51,42.53,71395.0,38.5507,38.5507,38.3972,38.4153,71395.0
2019-05-16 15:30:00,42.53,42.62,42.43,42.62,210849.0,38.4153,38.4965,38.3249,38.4965,210849.0
2019-05-17 09:30:00,42.35,42.68,42.29,42.59,17757.0,38.2527,38.5507,38.1985,38.4694,17757.0
2019-05-17 10:00:00,42.55,42.92,42.55,42.75,55279.0,38.4333,38.7675,38.4333,38.614,55279.0
2019-05-17 10:30:00,42.77,42.93,42.62,42.9,28635.0,38.632,38.7766,38.4965,38.7495,28635.0
2019-05-17 11:00:00,42.9,42.99,42.9,42.95,19471.0,38.7495,38.8307,38.7495,38.7946,19471.0
2019-05-17 11:30:00,42.97,42.97,42.77,42.89,38637.0,38.8127,38.8127,38.632,38.7404,38637.0
2019-05-17 12:00:00,42.88,42.88,42.73,42.73,10529.0,38.7314,38.7314,38.5959,38.5959,10529.0
2019-05-17 12:30:00,42.75,42.95,42.71,42.95,24207.0,38.614,38.7946,38.5778,38.7946,24207.0
2019-05-17 13:00:00,42.95,43.06,42.94,43.0,42616.0,38.7946,38.894,38.7856,38.8398,42616.0
2019-05-17 13:30:00,42.98,43.07,42.97,43.05,12788.0,38.8217,38.903,38.8127,38.8849,12788.0
2019-05-17 14:00:00,43.04,43.07,42.95,42.98,24534.0,38.8759,38.903,38.7946,38.8217,24534.0
2019-05-17 14:30:00,42.97,43.04,42.93,42.99,38238.0,38.8127,38.8759,38.7766,38.8307,38238.0
2019-05-17 15:00:00,42.97,42.98,42.78,42.9,64663.0,38.8127,38.8217,38.6411,38.7495,64663.0
2019-05-17 15:30:00,42.9,42.91,42.73,42.8,144179.0,38.7495,38.7585,38.5959,38.6591,144179.0
2019-05-20 09:30:00,42.48,42.6,42.21,42.59,56508.0,38.3701,38.4785,38.1262,38.4694,56508.0
2019-05-20 10:00:00,42.57,42.63,42.47,42.56,24681.0,38.4514,38.5056,38.3611,38.4423,24681.0
2019-05-20 10:30:00,42.55,42.68,42.52,42.59,22713.0,38.4333,38.5507,38.4062,38.4694,22713.0
2019-05-20 11:00:00,42.62,42.64,42.45,42.52,16855.0,38.4965,38.5146,38.343,38.4062,16855.0
2019-05-20 11:30:00,42.54,42.57,42.39,42.47,29412.0,38.4243,38.4514,38.2888,38.3611,29412.0
2019-05-20 12:00:00,42.47,42.59,42.36,42.52,43452.0,38.3611,38.4694,38.2617,38.4062,43452.0
2019-05-20 12:30:00,42.5,42.51,42.42,42.47,15515.0,38.3882,38.3972,38.3159,38.3611,15515.0
2019-05-20 13:00:00,42.44,42.48,42.39,42.42,16581.0,38.334,38.3701,38.2888,38.3159,16581.0
2019-05-20 13:30:00,42.43,42.49,42.35,42.38,33778.0,38.3249,38.3791,38.2527,38.2798,33778.0
2019-05-20 14:00:00,42.38,42.44,42.35,42.43,20576.0,38.2798,38.334,38.2527,38.3249,20576.0
2019-05-20 14:30:00,42.43,42.44,42.35,42.37,35007.0,38.3249,38.334,38.2527,38.2707,35007.0
2019-05-20 15:00:00,42.38,42.38,42.11,42.16,84419.0,38.2798,38.2798,38.0359,38.081,84419.0
2019-05-20 15:30:00,42.16,42.31,42.14,42.26,125260.0,38.081,38.2165,38.063,38.1714,125260.0
2019-05-21 09:30:00,42.56,42.95,42.48,42.93,28700.0,38.4423,38.7946,38.3701,38.7766,28700.0
2019-05-21 10:00:00,42.93,43.1,42.87,42.95,36097.0,38.7766,38.9301,38.7224,38.7946,36097.0
2019-05-21 10:30:00,42.97,43.15,42.95,43.11,52256.0,38.8127,38.9753,38.7946,38.9391,52256.0
2019-05-21 11:00:00,43.13,43.15,43.0,43.1,101440.0,38.9572,38.9753,38.8398,38.9301,101440.0
2019-05-21 11:30:00,43.11,43.12,43.04,43.07,47010.0,38.9391,38.9482,38.8759,38.903,47010.0
2019-05-21 12:00:00,43.08,43.16,43.08,43.14,23432.0,38.912,38.9843,38.912,38.9662,23432.0
2019-05-21 12:30:00,43.16,43.22,43.1,43.22,27673.0,38.9843,39.0385,38.9301,39.0385,27673.0
2019-05-21 13:00:00,43.23,43.25,43.17,43.17,22415.0,39.0475,39.0656,38.9933,38.9933,22415.0
2019-05-21 13:30:00,43.17,43.18,43.12,43.16,17066.0,38.9933,39.0024,38.9482,38.9843,17066.0
2019-05-21 14:00:00,43.16,43.24,43.14,43.23,32243.0,38.9843,39.0566,38.9662,39.0475,32243.0
2019-05-21 14:30:00,43.24,43.26,43.06,43.06,77104.0,39.0566,39.0746,38.894,38.894,77104.0
2019-05-21 15:00:00,43.07,43.08,42.98,43.03,29511.0,38.903,38.912,38.8217,38.8669,29511.0
2019-05-21 15:30:00,43.02,43.11,43.0,43.02,114079.0,38.8578,38.9391,38.8398,38.8578,114079.0
2019-05-22 09:30:00,42.9,43.28,42.9,43.24,91384.0,38.7495,39.0927,38.7495,39.0566,91384.0
2019-05-22 10:00:00,43.24,43.29,43.01,43.23,17981.0,39.0566,39.1017,38.8488,39.0475,17981.0
2019-05-22 10:30:00,43.22,43.23,43.08,43.17,29080.0,39.0385,39.0475,38.912,38.9933,29080.0
2019-05-22 11:00:00,43.16,43.23,43.09,43.23,17493.0,38.9843,39.0475,38.9211,39.0475,17493.0
2019-05-22 11:30:00,43.24,43.25,43.11,43.17,14288.0,39.0566,39.0656,38.9391,38.9933,14288.0
2019-05-22 12:00:00,43.18,43.18,43.07,43.16,20942.0,39.0024,39.0024,38.903,38.9843,20942.0
2019-05-22 12:30:00,43.14,43.17,43.08,43.15,15900.0,38.9662,38.9933,38.912,38.9753,15900.0
2019-05-22 13:00:00,43.15,43.2,43.12,43.19,23292.0,38.9753,39.0204,38.9482,39.0114,23292.0
2019-05-22 13:30:00,43.2,43.34,43.14,43.34,23784.0,39.0204,39.1469,38.9662,39.1469,23784.0
2019-05-22 14:00:00,43.33,43.4,43.28,43.36,29147.0,39.1379,39.2011,39.0927,39.1649,29147.0
2019-05-22 14:30:00,43.37,43.49,43.37,43.46,34337.0,39.174,39.2824,39.174,39.2553,34337.0
2019-05-22 15:00:00,43.46,43.52,43.37,43.38,42260.0,39.2553,39.3095,39.174,39.183,42260.0
2019-05-22 15:30:00,43.37,43.38,43.13,43.16,112663.0,39.174,39.183,38.9572,38.9843,112663.0
2019-05-23 09:30:00,42.8,43.0,42.6,42.76,19911.0,38.6591,38.8398,38.4785,38.623,19911.0
2019-05-23 10:00:00,42.75,42.91,42.74,42.91,26448.0,38.614,38.7585,38.6049,38.7585,26448.0
2019-05-23 10:30:00,42.9,43.11,42.9,43.01,38208.0,38.7495,38.9391,38.7495,38.8488,38208.0
2019-05-23 11:00:00,43.01,43.02,42.88,43.01,19231.0,38.8488,38.8578,38.7314,38.8488,19231.0
2019-05-23 11:30:00,42.98,43.03,42.94,42.99,54445.0,38.8217,38.8669,38.7856,38.8307,54445.0
2019-05-23 12:00:00,43.0,43.04,42.93,42.97,22726.0,38.8398,38.8759,38.7766,38.8127,22726.0
2019-05-23 12:30:00,42.98,43.0,42.9,42.95,52560.0,38.8217,38.8398,38.7495,38.7946,52560.0
2019-05-23 13:00:00,42.95,43.04,42.93,43.02,55352.0,38.7946,38.8759,38.7766,38.8578,55352.0
2019-05-23 13:30:00,43.01,43.06,42.98,43.02,29174.0,38.8488,38.894,38.8217,38.8578,29174.0
2019-05-23 14:00:00,43.03,43.11,42.97,43.02,37016.0,38.8669,38.9391,38.8127,38.8578,37016.0
2019-05-23 14:30:00,43.02,43.07,42.88,42.95,38756.0,38.8578,38.903,38.7314,38.7946,38756.0
2019-05-23 15:00:00,42.96,43.14,42.94,43.13,58982.0,38.8036,38.9662,38.7856,38.9572,58982.0
2019-05-23 15:30:00,43.13,43.43,43.12,43.26,410962.0,38.9572,39.2282,38.9482,39.0746,410962.0
2019-05-24 09:30:00,43.36,43.5,43.27,43.44,35057.0,39.1649,39.2914,39.0837,39.2372,35057.0
2019-05-24 10:00:00,43.45,43.5,43.37,43.4,41597.0,39.2462,39.2914,39.174,39.2011,41597.0
2019-05-24 10:30:00,43.39,43.44,43.24,43.31,118095.0,39.192,39.2372,39.0566,39.1198,118095.0
2019-05-24 11:00:00,43.31,43.32,43.14,43.22,26954.0,39.1198,39.1288,38.9662,39.0385,26954.0
2019-05-24 11:30:00,43.22,43.41,43.12,43.38,57078.0,39.0385,39.2101,38.9482,39.183,57078.0
2019-05-24 12:00:00,43.4,43.47,43.34,43.47,24354.0,39.2011,39.2643,39.1469,39.2643,24354.0
2019-05-24 12:30:00,43.48,43.52,43.44,43.49,20619.0,39.2733,39.3095,39.2372,39.2824,20619.0
2019-05-24 13:00:00,43.5,43.54,43.46,43.46,65796.0,39.2914,39.3275,39.2553,39.2553,65796.0
2019-05-24 13:30:00,43.45,43.49,43.39,43.39,23207.0,39.2462,39.2824,39.192,39.192,23207.0
2019-05-24 14:00:00,43.4,43.52,43.37,43.51,32824.0,39.2011,39.3095,39.174,39.3004,32824.0
2019-05-24 14:30:00,43.52,43.54,43.45,43.47,36494.0,39.3095,39.3275,39.2462,39.2643,36494.0
2019-05-24 15:00:00,43.48,43.54,43.47,43.53,37346.0,39.2733,39.3275,39.2643,39.3185,37346.0
2019-05-24 15:30:00,43.52,43.58,43.43,43.44,146955.0,39.3095,39.3637,39.2282,39.2372,146955.0
2019-05-28 09:30:00,43.46,43.66,43.32,43.6,105144.0,39.2553,39.4359,39.1288,39.3817,105144.0
2019-05-28 10:00:00,43.62,43.62,43.41,43.43,28829.0,39.3998,39.3998,39.2101,39.2282,28829.0
2019-05-28 10:30:00,43.46,43.46,43.29,43.34,27005.0,39.2553,39.2553,39.1017,39.1469,27005.0
2019-05-28 11:00:00,43.33,43.44,43.32,43.37,24461.0,39.1379,39.2372,39.1288,39.174,24461.0
2019-05-28 11:30:00,43.36,43.4,43.29,43.4,35636.0,39.1649,39.2011,39.1017,39.2011,35636.0
2019-05-28 12:00:00,43.4,43.48,43.37,43.46,22678.0,39.2011,39.2733,39.174,39.2553,22678.0
2019-05-28 12:30:00,43.46,43.48,43.4,43.43,20964.0,39.2553,39.2733,39.2011,39.2282,20964.0
2019-05-28 13:00:00,43.43,43.47,43.18,43.18,70258.0,39.2282,39.2643,39.0024,39.0024,70258.0
2019-05-28 13:30:00,43.17,43.24,43.13,43.14,20350.0,38.9933,39.0566,38.9572,38.9662,20350.0
2019-05-28 14:00:00,43.14,43.14,42.98,42.99,30919.0,38.9662,38.9662,38.8217,38.8307,30919.0
2019-05-28 14:30:00,42.98,43.01,42.87,42.88,23612.0,38.8217,38.8488,38.7224,38.7314,23612.0
2019-05-28 15:00:00,42.88,42.91,42.81,42.82,33900.0,38.7314,38.7585,38.6682,38.6772,33900.0
2019-05-28 15:30:00,42.82,42.83,42.62,42.73,162654.0,38.6772,38.6862,38.4965,38.5959,162654.0
2019-05-29 09:30:00,42.45,42.89,42.45,42.85,133080.0,38.343,38.7404,38.343,38.7043,133080.0
2019-05-29 10:00:00,42.84,43.01,42.77,42.97,35172.0,38.6953,38.8488,38.632,38.8127,35172.0
2019-05-29 10:30:00,42.99,43.1,42.94,43.05,60210.0,38.8307,38.9301,38.7856,38.8849,60210.0
2019-05-29 11:00:00,43.07,43.08,42.95,42.97,46145.0,38.903,38.912,38.7946,38.8127,46145.0
2019-05-29 11:30:00,42.97,42.99,42.79,42.8,69983.0,38.8127,38.8307,38.6501,38.6591,69983.0
2019-05-29 12:00:00,42.81,42.93,42.79,42.89,42017.0,38.6682,38.7766,38.6501,38.7404,42017.0
2019-05-29 12:30:00,42.88,42.89,42.79,42.8,51559.0,38.7314,38.7404,38.6501,38.6591,51559.0
2019-05-29 13:00:00,42.82,42.95,42.79,42.83,35867.0,38.6772,38.7946,38.6501,38.6862,35867.0
2019-05-29 13:30:00,42.82,43.02,42.81,42.97,46866.0,38.6772,38.8578,38.6682,38.8127,46866.0
2019-05-29 14:00:00,43.0,43.01,42.9,42.93,32916.0,38.8398,38.8488,38.7495,38.7766,32916.0
2019-05-29 14:30:00,42.94,42.94,42.83,42.88,59271.0,38.7856,38.7856,38.6862,38.7314,59271.0
2019-05-29 15:00:00,42.87,43.06,42.84,43.05,106796.0,38.7224,38.894,38.6953,38.8849,106796.0
2019-05-29 15:30:00,43.05,43.18,43.02,43.05,224685.0,38.8849,39.0024,38.8578,38.8849,224685.0
2019-05-30 09:30:00,43.4,43.7,43.14,43.66,75247.0,39.2011,39.4721,38.9662,39.4359,75247.0
2019-05-30 10:00:00,43.65,43.66,43.55,43.65,51824.0,39.4269,39.4359,39.3366,39.4269,51824.0
2019-05-30 10:30:00,43.65,43.7,43.47,43.62,64066.0,39.4269,39.4721,39.2643,39.3998,64066.0
2019-05-30 11:00:00,43.6,43.6,43.5,43.55,58659.0,39.3817,39.3817,39.2914,39.3366,58659.0
2019-05-30 11:30:00,43.55,43.58,43.45,43.52,56907.0,39.3366,39.3637,39.2462,39.3095,56907.0
2019-05-30 12:00:00,43.52,43.61,43.51,43.57,40013.0,39.3095,39.3908,39.3004,39.3546,40013.0
2019-05-30 12:30:00,43.57,43.67,43.54,43.59,40979.0,39.3546,39.445,39.3275,39.3727,40979.0
2019-05-30 13:00:00,43.6,43.6,43.46,43.5,45482.0,39.3817,39.3817,39.2553,39.2914,45482.0
2019-05-30 13:30:00,43.5,43.56,43.43,43.53,49951.0,39.2914,39.3456,39.2282,39.3185,49951.0
2019-05-30 14:00:00,43.53,43.55,43.48,43.52,45550.0,39.3185,39.3366,39.2733,39.3095,45550.0
2019-05-30 14:30:00,43.51,43.53,43.36,43.52,61955.0,39.3004,39.3185,39.1649,39.3095,61955.0
2019-05-30 15:00:00,43.51,43.58,43.41,43.54,94721.0,39.3004,39.3637,39.2101,39.3275,94721.0
2019-05-30 15:30:00,43.53,43.65,43.52,43.54,192411.0,39.3185,39.4269,39.3095,39.3275,192411.0
2019-05-31 09:30:00,43.15,43.52,42.97,43.49,108945.0,38.9753,39.3095,38.8127,39.2824,108945.0
2019-05-31 10:00:00,43.48,43.61,43.38,43.59,67166.0,39.2733,39.3908,39.183,39.3727,67166.0
2019-05-31 10:30:00,43.6,43.75,43.58,43.71,55127.0,39.3817,39.5172,39.3637,39.4811,55127.0
2019-05-31 11:00:00,43.71,43.91,43.7,43.85,65044.0,39.4811,39.6617,39.4721,39.6075,65044.0
2019-05-31 11:30:00,43.85,43.94,43.82,43.91,42218.0,39.6075,39.6888,39.5804,39.6617,42218.0
2019-05-31 12:00:00,43.9,43.92,43.77,43.78,69509.0,39.6527,39.6708,39.5353,39.5443,69509.0
2019-05-31 12:30:00,43.79,43.87,43.75,43.8,47889.0,39.5533,39.6256,39.5172,39.5624,47889.0
2019-05-31 13:00:00,43.8,43.94,43.77,43.94,39662.0,39.5624,39.6888,39.5353,39.6888,39662.0
2019-05-31 13:30:00,43.96,44.0,43.82,43.93,66531.0,39.7069,39.743,39.5804,39.6798,66531.0
2019-05-31 14:00:00,43.92,44.01,43.75,43.77,116100.0,39.6708,39.7521,39.5172,39.5353,116100.0
2019-05-31 14:30:00,43.78,44.0,43.78,43.91,122685.0,39.5443,39.743,39.5443,39.6617,122685.0
2019-05-31 15:00:00,43.92,43.95,43.7,43.74,121291.0,39.6708,39.6979,39.4721,39.5082,121291.0
2019-05-31 15:30:00,43.73,43.92,43.71,43.87,348258.0,39.4992,39.6708,39.4811,39.6256,348258.0
2019-06-03 09:30:00,43.9,44.0,43.85,43.93,64673.0,39.6527,39.743,39.6075,39.6798,64673.0
2019-06-03 10:00:00,43.92,44.2,43.85,44.15,114449.0,39.6708,39.9237,39.6075,39.8785,114449.0
2019-06-03 10:30:00,44.15,44.28,44.1,44.15,37351.0,39.8785,39.9959,39.8334,39.8785,37351.0
2019-06-03 11:00:00,44.19,44.2,44.03,44.16,50715.0,39.9146,39.9237,39.7701,39.8875,50715.0
2019-06-03 11:30:00,44.17,44.21,44.1,44.2,47439.0,39.8966,39.9327,39.8334,39.9237,47439.0
2019-06-03 12:00:00,44.23,44.31,44.01,44.02,55781.0,39.9508,40.023,39.7521,39.7611,55781.0
2019-06-03 12:30:00,44.04,44.07,43.92,43.97,26629.0,39.7792,39.8063,39.6708,39.7159,26629.0
2019-06-03 13:00:00,43.97,44.22,43.89,44.14,30464.0,39.7159,39.9417,39.6437,39.8695,30464.0
2019-06-03 13:30:00,44.1,44.15,43.96,44.14,23548.0,39.8334,39.8785,39.7069,39.8695,23548.0
2019-06-03 14:00:00,44.12,44.24,44.06,44.16,30846.0,39.8514,39.9598,39.7972,39.8875,30846.0
2019-06-03 14:30:00,44.19,44.28,43.89,43.93,40263.0,39.9146,39.9959,39.6437,39.6798,40263.0
2019-06-03 15:00:00,43.93,43.96,43.79,43.84,36501.0,39.6798,39.7069,39.5533,39.5985,36501.0
2019-06-03 15:30:00,43.83,44.08,43.79,43.99,74658.0,39.5895,39.8153,39.5533,39.734,74658.0
2019-06-04 09:30:00,44.16,44.49,44.13,44.38,28749.0,39.8875,40.1856,39.8605,40.0863,28749.0
2019-06-04 10:00:00,44.36,44.47,44.29,44.46,18763.0,40.0682,40.1676,40.005,40.1585,18763.0
2019-06-04 10:30:00,44.46,44.48,44.29,44.37,26223.0,40.1585,40.1766,40.005,40.0772,26223.0
2019-06-04 11:00:00,44.38,44.49,44.32,44.41,44550.0,40.0863,40.1856,40.0321,40.1134,44550.0
2019-06-04 11:30:00,44.41,44.5,44.37,44.47,28342.0,40.1134,40.1947,40.0772,40.1676,28342.0
2019-06-04 12:00:00,44.46,44.46,44.29,44.35,24714.0,40.1585,40.1585,40.005,40.0592,24714.0
2019-06-04 12:30:00,44.36,44.47,44.29,44.41,22024.0,40.0682,40.1676,40.005,40.1134,22024.0
2019-06-04 13:00:00,44.42,44.45,44.37,44.43,30755.0,40.1224,40.1495,40.0772,40.1314,30755.0
2019-06-04 13:30:00,44.43,44.46,44.38,44.41,35268.0,40.1314,40.1585,40.0863,40.1134,35268.0
2019-06-04 14:00:00,44.41,44.46,44.36,44.45,32276.0,40.1134,40.1585,40.0682,40.1495,32276.0
2019-06-04 14:30:00,44.45,44.54,44.43,44.47,55790.0,40.1495,40.2308,40.1314,40.1676,55790.0
2019-06-04 15:00:00,44.48,44.58,44.47,44.54,58554.0,40.1766,40.2669,40.1676,40.2308,58554.0
2019-06-04 15:30:00,44.55,44.74,44.51,44.69,142325.0,40.2398,40.4114,40.2037,40.3663,142325.0
2019-06-05 09:30:00,44.85,44.97,44.66,44.81,19094.0,40.5108,40.6192,40.3392,40.4747,19094.0
2019-06-05 10:00:00,44.83,44.83,44.65,44.68,12188.0,40.4927,40.4927,40.3301,40.3572,12188.0
2019-06-05 10:30:00,44.64,44.67,44.5,44.55,41447.0,40.3211,40.3482,40.1947,40.2398,41447.0
2019-06-05 11:00:00,44.57,44.72,44.55,44.72,23466.0,40.2579,40.3934,40.2398,40.3934,23466.0
2019-06-05 11:30:00,44.72,44.78,44.58,44.72,26959.0,40.3934,40.4476,40.2669,40.3934,26959.0
2019-06-05 12:00:00,44.72,44.77,44.65,44.76,16674.0,40.3934,40.4385,40.3301,40.4295,16674.0
2019-06-05 12:30:00,44.75,44.81,44.69,44.79,11970.0,40.4205,40.4747,40.3663,40.4566,11970.0
2019-06-05 13:00:00,44.8,44.87,44.8,44.87,18768.0,40.4656,40.5289,40.4656,40.5289,18768.0
2019-06-05 13:30:00,44.87,44.9,44.84,44.86,11541.0,40.5289,40.556,40.5018,40.5198,11541.0
2019-06-05 14:00:00,44.86,44.93,44.81,44.84,18485.0,40.5198,40.5831,40.4747,40.5018,18485.0
2019-06-05 14:30:00,44.85,44.86,44.78,44.83,17982.0,40.5108,40.5198,40.4476,40.4927,17982.0
2019-06-05 15:00:00,44.82,44.9,44.82,44.87,20985.0,40.4837,40.556,40.4837,40.5289,20985.0
2019-06-05 15:30:00,44.86,44.99,44.82,44.94,77305.0,40.5198,40.6372,40.4837,40.5921,77305.0
2019-06-06 09:30:00,44.85,44.96,44.77,44.84,16677.0,40.5108,40.6101,40.4385,40.5018,16677.0
2019-06-06 10:00:00,44.82,44.87,44.78,44.82,13347.0,40.4837,40.5289,40.4476,40.4837,13347.0
2019-06-06 10:30:00,44.85,44.95,44.85,44.93,16192.0,40.5108,40.6011,40.5108,40.5831,16192.0
2019-06-06 11:00:00,44.93,44.95,44.88,44.95,25106.0,40.5831,40.6011,40.5379,40.6011,25106.0
2019-06-06 11:30:00,44.95,44.95,44.86,44.89,21981.0,40.6011,40.6011,40.5198,40.5469,21981.0
2019-06-06 12:00:00,44.89,44.97,44.88,44.97,32778.0,40.5469,40.6192,40.5379,40.6192,32778.0
2019-06-06 12:30:00,44.96,45.04,44.93,45.04,22261.0,40.6101,40.6824,40.5831,40.6824,22261.0
2019-06-06 13:00:00,45.04,45.07,45.01,45.04,11327.0,40.6824,40.7095,40.6553,40.6824,11327.0
2019-06-06 13:30:00,45.04,45.07,44.95,44.99,17983.0,40.6824,40.7095,40.6011,40.6372,17983.0
2019-06-06 14:00:00,44.99,45.0,44.79,44.8,22363.0,40.6372,40.6463,40.4566,40.4656,22363.0
2019-06-06 14:30:00,44.8,45.0,44.8,44.9,27720.0,40.4656,40.6463,40.4656,40.556,27720.0
2019-06-06 15:00:00,44.9,44.98,44.89,44.97,25228.0,40.556,40.6282,40.5469,40.6192,25228.0
2019-06-06 15:30:00,44.96,45.06,44.9,44.97,102182.0,40.6101,40.7005,40.556,40.6192,102182.0
2019-06-07 09:30:00,45.12,45.21,44.99,45.15,25592.0,40.7547,40.836,40.6372,40.7818,25592.0
2019-06-07 10:00:00,45.16,45.24,45.12,45.16,19005.0,40.7908,40.8631,40.7547,40.7908,19005.0
2019-06-07 10:30:00,45.17,45.45,45.17,45.44,17537.0,40.7998,41.0527,40.7998,41.0437,17537.0
2019-06-07 11:00:00,45.44,45.44,45.3,45.32,22247.0,41.0437,41.0437,40.9173,40.9353,22247.0
2019-06-07 11:30:00,45.32,45.36,45.24,45.26,18314.0,40.9353,40.9714,40.8631,40.8811,18314.0
2019-06-07 12:00:00,45.25,45.3,45.23,45.28,16205.0,40.8721,40.9173,40.854,40.8992,16205.0
2019-06-07 12:30:00,45.28,45.32,45.24,45.3,23490.0,40.8992,40.9353,40.8631,40.9173,23490.0
2019-06-07 13:00:00,45.3,45.31,45.23,45.24,24387.0,40.9173,40.9263,40.854,40.8631,24387.0
2019-06-07 13:30:00,45.25,45.29,45.19,45.22,15776.0,40.8721,40.9082,40.8179,40.845,15776.0
2019-06-07 14:00:00,45.21,45.22,45.16,45.22,18112.0,40.836,40.845,40.7908,40.845,18112.0
2019-06-07 14:30:00,45.23,45.24,45.02,45.02,34968.0,40.854,40.8631,40.6643,40.6643,34968.0
2019-06-07 15:00:00,45.03,45.06,45.0,45.04,53057.0,40.6734,40.7005,40.6463,40.6824,53057.0
2019-06-07 15:30:00,45.03,45.18,45.03,45.1,131968.0,40.6734,40.8089,40.6734,40.7366,131968.0
2019-06-10 09:30:00,45.22,45.49,45.02,45.42,28017.0,40.845,41.0889,40.6643,41.0256,28017.0
2019-06-10 10:00:00,45.43,45.52,45.31,45.46,29698.0,41.0347,41.116,40.9263,41.0618,29698.0
2019-06-10 10:30:00,45.46,45.59,45.45,45.57,31197.0,41.0618,41.1792,41.0527,41.1611,31197.0
2019-06-10 11:00:00,45.58,45.6,45.38,45.43,55205.0,41.1702,41.1882,40.9895,41.0347,55205.0
2019-06-10 11:30:00,45.44,45.6,45.4,45.58,20395.0,41.0437,41.1882,41.0076,41.1702,20395.0
2019-06-10 12:00:00,45.57,45.57,45.39,45.43,19734.0,41.1611,41.1611,40.9985,41.0347,19734.0
2019-06-10 12:30:00,45.44,45.45,45.35,45.38,23464.0,41.0437,41.0527,40.9624,40.9895,23464.0
2019-06-10 13:00:00,45.38,45.42,45.24,45.3,26892.0,40.9895,41.0256,40.8631,40.9173,26892.0
2019-06-10 13:30:00,45.31,45.37,45.25,45.29,14411.0,40.9263,40.9805,40.8721,40.9082,14411.0
2019-06-10 14:00:00,45.3,45.3,45.2,45.21,14129.0,40.9173,40.9173,40.8269,40.836,14129.0
2019-06-10 14:30:00,45.21,45.31,45.19,45.31,15250.0,40.836,40.9263,40.8179,40.9263,15250.0
2019-06-10 15:00:00,45.3,45.32,45.09,45.11,26317.0,40.9173,40.9353,40.7276,40.7456,26317.0
2019-06-10 15:30:00,45.11,45.21,45.09,45.19,89506.0,40.7456,40.836,40.7276,40.8179,89506.0
2019-06-11 09:30:00,45.26,45.53,45.26,45.41,17588.0,40.8811,41.125,40.8811,41.0166,17588.0
2019-06-11 10:00:00,45.4,45.46,45.21,45.23,19488.0,41.0076,41.0618,40.836,40.854,19488.0
2019-06-11 10:30:00,45.22,45.22,45.08,45.12,17237.0,40.845,40.845,40.7185,40.7547,17237.0
2019-06-11 11:00:00,45.13,45.3,45.09,45.1,20683.0,40.7637,40.9173,40.7276,40.7366,20683.0
2019-06-11 11:30:00,45.11,45.11,44.95,44.98,16237.0,40.7456,40.7456,40.6011,40.6282,16237.0
2019-06-11 12:00:00,44.97,45.0,44.86,44.88,18149.0,40.6192,40.6463,40.5198,40.5379,18149.0
2019-06-11 12:30:00,44.89,44.92,44.81,44.81,16516.0,40.5469,40.574,40.4747,40.4747,16516.0
2019-06-11 13:00:00,44.8,44.81,44.73,44.8,29326.0,40.4656,40.4747,40.4024,40.4656,29326.0
2019-06-11 13:30:00,44.79,44.99,44.78,44.97,15777.0,40.4566,40.6372,40.4476,40.6192,15777.0
2019-06-11 14:00:00,44.97,45.05,44.96,44.96,16860.0,40.6192,40.6914,40.6101,40.6101,16860.0
2019-06-11 14:30:00,44.96,44.97,44.9,44.96,14596.0,40.6101,40.6192,40.556,40.6101,14596.0
2019-06-11 15:00:00,44.96,45.01,44.92,45.0,21632.0,40.6101,40.6553,40.574,40.6463,21632.0
2019-06-11 15:30:00,45.0,45.06,44.95,44.97,62265.0,40.6463,40.7005,40.6011,40.6192,62265.0
2019-06-12 09:30:00,45.0,45.19,44.86,44.95,26932.0,40.6463,40.8179,40.5198,40.6011,26932.0
2019-06-12 10:00:00,44.96,45.04,44.88,44.9,25242.0,40.6101,40.6824,40.5379,40.556,25242.0
2019-06-12 10:30:00,44.92,45.15,44.86,45.03,41634.0,40.574,40.7818,40.5198,40.6734,41634.0
2019-06-12 11:00:00,45.02,45.11,45.02,45.07,18267.0,40.6643,40.7456,40.6643,40.7095,18267.0
2019-06-12 11:30:00,45.08,45.12,45.04,45.04,13002.0,40.7185,40.7547,40.6824,40.6824,13002.0
2019-06-12 12:00:00,45.05,45.18,45.05,45.14,19896.0,40.6914,40.8089,40.6914,40.7727,19896.0
2019-06-12 12:30:00,45.13,45.25,45.13,45.21,15975.0,40.7637,40.8721,40.7637,40.836,15975.0
2019-06-12 13:00:00,45.2,45.2,45.1,45.14,26260.0,40.8269,40.8269,40.7366,40.7727,26260.0
2019-06-12 13:30:00,45.14,45.18,45.13,45.16,18317.0,40.7727,40.8089,40.7637,40.7908,18317.0
2019-06-12 14:00:00,45.16,45.24,45.15,45.21,16088.0,40.7908,40.8631,40.7818,40.836,16088.0
2019-06-12 14:30:00,45.2,45.28,45.16,45.24,21650.0,40.8269,40.8992,40.7908,40.8631,21650.0
2019-06-12 15:00:00,45.24,45.42,45.22,45.39,64292.0,40.8631,41.0256,40.845,40.9985,64292.0
2019-06-12 15:30:00,45.39,45.44,45.33,45.44,116766.0,40.9985,41.0437,40.9444,41.0437,116766.0
2019-06-13 09:30:00,45.36,45.66,45.31,45.5,36088.0,41.132,41.4041,41.0867,41.259,36088.0
2019-06-13 10:00:00,45.48,45.49,45.14,45.39,20241.0,41.2408,41.2499,40.9325,41.1592,20241.0
2019-06-13 10:30:00,45.39,45.5,45.37,45.47,26763.0,41.1592,41.259,41.1411,41.2318,26763.0
2019-06-13 11:00:00,45.48,45.58,45.46,45.54,35678.0,41.2408,41.3315,41.2227,41.2952,35678.0
2019-06-13 11:30:00,45.55,45.64,45.49,45.61,30325.0,41.3043,41.3859,41.2499,41.3587,30325.0
2019-06-13 12:00:00,45.61,45.71,45.57,45.66,66364.0,41.3587,41.4494,41.3224,41.4041,66364.0
2019-06-13 12:30:00,45.65,45.84,45.65,45.8,31770.0,41.395,41.5673,41.395,41.531,31770.0
2019-06-13 13:00:00,45.8,45.8,45.68,45.7,12421.0,41.531,41.531,41.4222,41.4403,12421.0
2019-06-13 13:30:00,45.68,45.79,45.68,45.79,14380.0,41.4222,41.5219,41.4222,41.5219,14380.0
2019-06-13 14:00:00,45.8,45.84,45.73,45.8,48131.0,41.531,41.5673,41.4675,41.531,48131.0
2019-06-13 14:30:00,45.8,45.82,45.67,45.77,91814.0,41.531,41.5491,41.4131,41.5038,91814.0
2019-06-13 15:00:00,45.77,45.81,45.7,45.8,70146.0,41.5038,41.5401,41.4403,41.531,70146.0
2019-06-13 15:30:00,45.81,45.95,45.8,45.94,155279.0,41.5401,41.667,41.531,41.658,155279.0
2019-06-14 09:30:00,45.96,46.26,45.79,46.11,48132.0,41.6761,41.9481,41.5219,41.8121,48132.0
2019-06-14 10:00:00,46.11,46.37,46.09,46.26,48297.0,41.8121,42.0479,41.794,41.9481,48297.0
2019-06-14 10:30:00,46.27,46.3,46.14,46.22,26129.0,41.9572,41.9844,41.8393,41.9119,26129.0
2019-06-14 11:00:00,46.22,46.26,46.11,46.26,33030.0,41.9119,41.9481,41.8121,41.9481,33030.0
2019-06-14 11:30:00,46.25,46.26,46.06,46.08,57960.0,41.9391,41.9481,41.7668,41.7849,57960.0
2019-06-14 12:00:00,46.08,46.08,45.99,46.03,44200.0,41.7849,41.7849,41.7033,41.7396,44200.0
2019-06-14 12:30:00,46.04,46.07,46.01,46.05,25949.0,41.7486,41.7758,41.7214,41.7577,25949.0
2019-06-14 13:00:00,46.06,46.09,45.99,46.05,37135.0,41.7668,41.794,41.7033,41.7577,37135.0
2019-06-14 13:30:00,46.05,46.12,46.03,46.11,21578.0,41.7577,41.8212,41.7396,41.8121,21578.0
2019-06-14 14:00:00,46.11,46.23,46.1,46.2,20110.0,41.8121,41.9209,41.803,41.8937,20110.0
2019-06-14 14:30:00,46.22,46.27,46.19,46.25,28273.0,41.9119,41.9572,41.8847,41.9391,28273.0
2019-06-14 15:00:00,46.24,46.33,46.21,46.22,25654.0,41.93,42.0116,41.9028,41.9119,25654.0
2019-06-14 15:30:00,46.22,46.24,46.01,46.01,86181.0,41.9119,41.93,41.7214,41.7214,86181.0
2019-06-17 09:30:00,46.0,46.24,45.81,45.98,23693.0,41.7124,41.93,41.5401,41.6942,23693.0
2019-06-17 10:00:00,45.97,46.1,45.96,45.98,13906.0,41.6852,41.803,41.6761,41.6942,13906.0
2019-06-17 10:30:00,45.98,46.0,45.79,45.82,16607.0,41.6942,41.7124,41.5219,41.5491,16607.0
2019-06-17 11:00:00,45.82,45.85,45.75,45.83,11287.0,41.5491,41.5763,41.4857,41.5582,11287.0
2019-06-17 11:30:00,45.83,45.84,45.73,45.76,10095.0,41.5582,41.5673,41.4675,41.4947,10095.0
2019-06-17 12:00:00,45.76,45.76,45.66,45.68,18275.0,41.4947,41.4947,41.4041,41.4222,18275.0
2019-06-17 12:30:00,45.67,45.87,45.67,45.87,21755.0,41.4131,41.5945,41.4131,41.5945,21755.0
2019-06-17 13:00:00,45.86,45.92,45.85,45.91,11412.0,41.5854,41.6398,41.5763,41.6308,11412.0
2019-06-17 13:30:00,45.9,45.98,45.87,45.98,9991.0,41.6217,41.6942,41.5945,41.6942,9991.0
2019-06-17 14:00:00,45.99,45.99,45.93,45.94,9295.0,41.7033,41.7033,41.6489,41.658,9295.0
2019-06-17 14:30:00,45.94,46.05,45.94,46.02,14676.0,41.658,41.7577,41.658,41.7305,14676.0
2019-06-17 15:00:00,46.02,46.03,45.97,46.02,26824.0,41.7305,41.7396,41.6852,41.7305,26824.0
2019-06-17 15:30:00,46.01,46.04,45.81,45.87,92555.0,41.7214,41.7486,41.5401,41.5945,92555.0
2019-06-18 09:30:00,46.05,46.33,45.97,46.2,63099.0,41.7577,42.0116,41.6852,41.8937,63099.0
2019-06-18 10:00:00,46.21,46.34,46.11,46.3,60609.0,41.9028,42.0207,41.8121,41.9844,60609.0
2019-06-18 10:30:00,46.32,46.57,46.31,46.54,19984.0,42.0025,42.2292,41.9935,42.202,19984.0
2019-06-18 11:00:00,46.57,46.58,46.39,46.48,22472.0,42.2292,42.2383,42.066,42.1476,22472.0
2019-06-18 11:30:00,46.47,46.49,46.33,46.36,19724.0,42.1386,42.1567,42.0116,42.0388,19724.0
2019-06-18 12:00:00,46.37,46.41,46.31,46.37,17883.0,42.0479,42.0841,41.9935,42.0479,17883.0
2019-06-18 12:30:00,46.37,46.45,46.32,46.38,14017.0,42.0479,42.1204,42.0025,42.0569,14017.0
2019-06-18 13:00:00,46.39,46.39,46.3,46.32,13681.0,42.066,42.066,41.9844,42.0025,13681.0
2019-06-18 13:30:00,46.31,46.4,46.31,46.38,9468.0,41.9935,42.0751,41.9935,42.0569,9468.0
2019-06-18 14:00:00,46.39,46.39,46.33,46.36,10975.0,42.066,42.066,42.0116,42.0388,10975.0
2019-06-18 14:30:00,46.36,46.38,46.3,46.31,17435.0,42.0388,42.0569,41.9844,41.9935,17435.0
2019-06-18 15:00:00,46.31,46.32,46.25,46.28,20711.0,41.9935,42.0025,41.9391,41.9663,20711.0
2019-06-18 15:30:00,46.28,46.34,46.22,46.33,71026.0,41.9663,42.0207,41.9119,42.0116,71026.0
2019-06-19 09:30:00,46.31,46.44,46.16,46.36,30086.0,41.9935,42.1114,41.8574,42.0388,30086.0
2019-06-19 10:00:00,46.35,46.42,46.12,46.32,51218.0,42.0297,42.0932,41.8212,42.0025,51218.0
2019-06-19 10:30:00,46.33,46.39,46.28,46.34,43390.0,42.0116,42.066,41.9663,42.0207,43390.0
2019-06-19 11:00:00,46.34,46.38,46.29,46.35,33047.0,42.0207,42.0569,41.9753,42.0297,33047.0
2019-06-19 11:30:00,46.38,46.41,46.36,46.4,14126.0,42.0569,42.0841,42.0388,42.0751,14126.0
2019-06-19 12:00:00,46.39,46.4,46.28,46.3,21320.0,42.066,42.0751,41.9663,41.9844,21320.0
2019-06-19 12:30:00,46.3,46.35,46.29,46.31,11295.0,41.9844,42.0297,41.9753,41.9935,11295.0
2019-06-19 13:00:00,46.32,46.35,46.28,46.3,23254.0,42.0025,42.0297,41.9663,41.9844,23254.0
2019-06-19 13:30:00,46.3,46.33,46.29,46.32,10542.0,41.9844,42.0116,41.9753,42.0025,10542.0
2019-06-19 14:00:00,46.33,46.51,46.29,46.43,19817.0,42.0116,42.1748,41.9753,42.1023,19817.0
2019-06-19 14:30:00,46.44,46.54,46.44,46.5,14746.0,42.1114,42.202,42.1114,42.1658,14746.0
2019-06-19 15:00:00,46.51,46.6,46.49,46.52,28343.0,42.1748,42.2564,42.1567,42.1839,28343.0
2019-06-19 15:30:00,46.52,46.61,46.43,46.51,92273.0,42.1839,42.2655,42.1023,42.1748,92273.0
2019-06-20 09:30:00,46.67,46.86,46.57,46.62,42879.0,42.3199,42.4922,42.2292,42.2746,42879.0
2019-06-20 10:00:00,46.59,46.88,46.57,46.68,39979.0,42.2474,42.5103,42.2292,42.329,39979.0
2019-06-20 10:30:00,46.71,46.77,46.67,46.67,31636.0,42.3562,42.4106,42.3199,42.3199,31636.0
2019-06-20 11:00:00,46.69,46.74,46.66,46.73,23351.0,42.338,42.3834,42.3108,42.3743,23351.0
2019-06-20 11:30:00,46.72,46.77,46.7,46.73,24565.0,42.3653,42.4106,42.3471,42.3743,24565.0
2019-06-20 12:00:00,46.73,46.73,46.48,46.62,44252.0,42.3743,42.3743,42.1476,42.2746,44252.0
2019-06-20 12:30:00,46.62,46.69,46.61,46.66,13093.0,42.2746,42.338,42.2655,42.3108,13093.0
2019-06-20 13:00:00,46.66,46.72,46.64,46.72,30075.0,42.3108,42.3653,42.2927,42.3653,30075.0
2019-06-20 13:30:00,46.73,46.77,46.68,46.69,15374.0,42.3743,42.4106,42.329,42.338,15374.0
2019-06-20 14:00:00,46.69,46.69,46.58,46.58,25280.0,42.338,42.338,42.2383,42.2383,25280.0
2019-06-20 14:30:00,46.58,46.7,46.58,46.69,18556.0,42.2383,42.3471,42.2383,42.338,18556.0
2019-06-20 15:00:00,46.69,46.75,46.63,46.75,28973.0,42.338,42.3925,42.2836,42.3925,28973.0
2019-06-20 15:30:00,46.76,46.78,46.69,46.7,82462.0,42.4015,42.4197,42.338,42.3471,82462.0
2019-06-21 09:30:00,46.47,46.54,46.15,46.22,154750.0,42.1386,42.202,41.8484,41.9119,154750.0
2019-06-21 10:00:00,46.22,46.4,46.19,46.38,14981.0,41.9119,42.0751,41.8847,42.0569,14981.0
2019-06-21 10:30:00,46.39,46.49,46.37,46.48,31120.0,42.066,42.1567,42.0479,42.1476,31120.0
2019-06-21 11:00:00,46.48,46.66,46.45,46.45,28718.0,42.1476,42.3108,42.1204,42.1204,28718.0
2019-06-21 11:30:00,46.45,46.5,46.39,46.42,22524.0,42.1204,42.1658,42.066,42.0932,22524.0
2019-06-21 12:00:00,46.42,46.46,46.37,46.38,16326.0,42.0932,42.1295,42.0479,42.0569,16326.0
2019-06-21 12:30:00,46.38,46.39,46.28,46.3,20989.0,42.0569,42.066,41.9663,41.9844,20989.0
2019-06-21 13:00:00,46.28,46.34,46.26,46.28,25909.0,41.9663,42.0207,41.9481,41.9663,25909.0
2019-06-21 13:30:00,46.29,46.29,46.19,46.22,29280.0,41.9753,41.9753,41.8847,41.9119,29280.0
2019-06-21 14:00:00,46.22,46.25,46.13,46.15,27631.0,41.9119,41.9391,41.8302,41.8484,27631.0
2019-06-21 14:30:00,46.14,46.18,46.02,46.03,26749.0,41.8393,41.8756,41.7305,41.7396,26749.0
2019-06-21 15:00:00,46.04,46.12,46.04,46.08,43201.0,41.7486,41.8212,41.7486,41.7849,43201.0
2019-06-21 15:30:00,46.08,46.08,45.89,45.9,166038.0,41.7849,41.7849,41.6126,41.6217,166038.0
2019-06-24 09:30:00,45.96,46.15,45.95,45.96,25563.0,41.6761,41.8484,41.667,41.6761,25563.0
2019-06-24 10:00:00,45.95,46.03,45.85,45.93,20858.0,41.667,41.7396,41.5763,41.6489,20858.0
2019-06-24 10:30:00,45.91,45.96,45.86,45.91,20686.0,41.6308,41.6761,41.5854,41.6308,20686.0
2019-06-24 11:00:00,45.92,45.97,45.82,45.85,60031.0,41.6398,41.6852,41.5491,41.5763,60031.0
2019-06-24 11:30:00,45.85,46.11,45.84,46.0,23296.0,41.5763,41.8121,41.5673,41.7124,23296.0
2019-06-24 12:00:00,46.0,46.12,46.0,46.05,15605.0,41.7124,41.8212,41.7124,41.7577,15605.0
2019-06-24 12:30:00,46.04,46.1,45.98,46.0,15927.0,41.7486,41.803,41.6942,41.7124,15927.0
2019-06-24 13:00:00,46.0,46.01,45.93,45.95,9811.0,41.7124,41.7214,41.6489,41.667,9811.0
2019-06-24 13:30:00,45.95,46.01,45.91,45.97,13002.0,41.667,41.7214,41.6308,41.6852,13002.0
2019-06-24 14:00:00,45.97,46.01,45.92,45.95,10582.0,41.6852,41.7214,41.6398,41.667,10582.0
2019-06-24 14:30:00,45.95,45.95,45.8,45.84,17380.0,41.667,41.667,41.531,41.5673,17380.0
2019-06-24 15:00:00,45.84,45.88,45.79,45.8,33304.0,41.5673,41.6035,41.5219,41.531,33304.0
2019-06-24 15:30:00,45.8,45.81,45.65,45.68,103135.0,41.531,41.5401,41.395,41.4222,103135.0
2019-06-25 09:30:00,45.72,45.96,45.67,45.69,52253.0,41.4585,41.6761,41.4131,41.4313,52253.0
2019-06-25 10:00:00,45.7,45.7,45.43,45.45,59749.0,41.4403,41.4403,41.1955,41.2136,59749.0
2019-06-25 10:30:00,45.46,45.59,45.46,45.55,62138.0,41.2227,41.3406,41.2227,41.3043,62138.0
2019-06-25 11:00:00,45.56,45.86,45.56,45.84,94661.0,41.3134,41.5854,41.3134,41.5673,94661.0
2019-06-25 11:30:00,45.85,46.01,45.82,46.01,38225.0,41.5763,41.7214,41.5491,41.7214,38225.0
2019-06-25 12:00:00,46.0,46.11,45.97,46.0,33036.0,41.7124,41.8121,41.6852,41.7124,33036.0
2019-06-25 12:30:00,45.98,45.99,45.83,45.97,31910.0,41.6942,41.7033,41.5582,41.6852,31910.0
2019-06-25 13:00:00,45.96,46.03,45.92,45.95,37879.0,41.6761,41.7396,41.6398,41.667,37879.0
2019-06-25 13:30:00,45.96,46.07,45.95,45.98,19915.0,41.6761,41.7758,41.667,41.6942,19915.0
2019-06-25 14:00:00,45.96,46.06,45.96,46.01,40229.0,41.6761,41.7668,41.6761,41.7214,40229.0
2019-06-25 14:30:00,46.01,46.05,45.91,46.04,37249.0,41.7214,41.7577,41.6308,41.7486,37249.0
2019-06-25 15:00:00,46.04,46.16,46.03,46.14,37878.0,41.7486,41.8574,41.7396,41.8393,37878.0
2019-06-25 15:30:00,46.14,46.17,46.01,46.09,117439.0,41.8393,41.8665,41.7214,41.794,117439.0
2019-06-26 09:30:00,46.12,46.16,45.66,45.67,34868.0,41.8212,41.8574,41.4041,41.4131,34868.0
2019-06-26 10:00:00,45.66,45.68,45.48,45.65,57909.0,41.4041,41.4222,41.2408,41.395,57909.0
2019-06-26 10:30:00,45.68,45.76,45.58,45.76,28946.0,41.4222,41.4947,41.3315,41.4947,28946.0
2019-06-26 11:00:00,45.78,45.87,45.69,45.7,28669.0,41.5129,41.5945,41.4313,41.4403,28669.0
2019-06-26 11:30:00,45.71,45.72,45.65,45.72,19204.0,41.4494,41.4585,41.395,41.4585,19204.0
2019-06-26 12:00:00,45.72,45.72,45.44,45.52,73803.0,41.4585,41.4585,41.2046,41.2771,73803.0
2019-06-26 12:30:00,45.51,45.52,45.3,45.33,32820.0,41.268,41.2771,41.0776,41.1048,32820.0
2019-06-26 13:00:00,45.34,45.44,45.33,45.39,32614.0,41.1139,41.2046,41.1048,41.1592,32614.0
2019-06-26 13:30:00,45.39,45.47,45.37,45.47,34694.0,41.1592,41.2318,41.1411,41.2318,34694.0
2019-06-26 14:00:00,45.47,45.49,45.38,45.41,35177.0,41.2318,41.2499,41.1502,41.1774,35177.0
2019-06-26 14:30:00,45.41,45.43,45.35,45.43,56215.0,41.1774,41.1955,41.1229,41.1955,56215.0
2019-06-26 15:00:00,45.43,45.47,45.4,45.41,50790.0,41.1955,41.2318,41.1683,41.1774,50790.0
2019-06-26 15:30:00,45.41,45.46,45.29,45.3,152714.0,41.1774,41.2227,41.0685,41.0776,152714.0
2019-06-27 09:30:00,45.3,45.75,45.3,45.75,25984.0,41.0776,41.4857,41.0776,41.4857,25984.0
2019-06-27 10:00:00,45.75,45.81,45.69,45.79,19913.0,41.4857,41.5401,41.4313,41.5219,19913.0
2019-06-27 10:30:00,45.8,45.87,45.76,45.84,24614.0,41.531,41.5945,41.4947,41.5673,24614.0
2019-06-27 11:00:00,45.83,45.86,45.72,45.73,30758.0,41.5582,41.5854,41.4585,41.4675,30758.0
2019-06-27 11:30:00,45.74,45.86,45.73,45.83,27809.0,41.4766,41.5854,41.4675,41.5582,27809.0
2019-06-27 12:00:00,45.83,45.89,45.8,45.84,23172.0,41.5582,41.6126,41.531,41.5673,23172.0
2019-06-27 12:30:00,45.85,45.95,45.84,45.95,22622.0,41.5763,41.667,41.5673,41.667,22622.0
2019-06-27 13:00:00,45.95,46.0,45.92,45.98,25700.0,41.667,41.7124,41.6398,41.6942,25700.0
2019-06-27 13:30:00,45.98,46.04,45.97,45.98,24468.0,41.6942,41.7486,41.6852,41.6942,24468.0
2019-06-27 14:00:00,45.99,46.11,45.97,46.05,36766.0,41.7033,41.8121,41.6852,41.7577,36766.0
2019-06-27 14:30:00,46.05,46.14,46.05,46.11,28672.0,41.7577,41.8393,41.7577,41.8121,28672.0
2019-06-27 15:00:00,46.11,46.15,46.08,46.13,53427.0,41.8121,41.8484,41.7849,41.8302,53427.0
2019-06-27 15:30:00,46.13,46.22,46.09,46.15,160800.0,41.8302,41.9119,41.794,41.8484,160800.0
2019-06-28 09:30:00,45.97,46.49,45.97,46.4,25772.0,41.6852,42.1567,41.6852,42.0751,25772.0
2019-06-28 10:00:00,46.39,46.65,46.31,46.61,37939.0,42.066,42.3018,41.9935,42.2655,37939.0
2019-06-28 10:30:00,46.63,46.72,46.58,46.58,53225.0,42.2836,42.3653,42.2383,42.2383,53225.0
2019-06-28 11:00:00,46.57,46.79,46.54,46.74,84101.0,42.2292,42.4287,42.202,42.3834,84101.0
2019-06-28 11:30:00,46.73,46.84,46.67,46.79,63600.0,42.3743,42.4741,42.3199,42.4287,63600.0
2019-06-28 12:00:00,46.79,46.93,46.78,46.87,33906.0,42.4287,42.5557,42.4197,42.5013,33906.0
2019-06-28 12:30:00,46.87,46.88,46.76,46.86,25139.0,42.5013,42.5103,42.4015,42.4922,25139.0
2019-06-28 13:00:00,46.84,46.88,46.79,46.8,77555.0,42.4741,42.5103,42.4287,42.4378,77555.0
2019-06-28 13:30:00,46.8,46.85,46.71,46.75,38007.0,42.4378,42.4831,42.3562,42.3925,38007.0
2019-06-28 14:00:00,46.76,46.83,46.74,46.83,39216.0,42.4015,42.465,42.3834,42.465,39216.0
2019-06-28 14:30:00,46.84,46.9,46.81,46.83,30806.0,42.4741,42.5285,42.4469,42.465,30806.0
2019-06-28 15:00:00,46.83,46.83,46.64,46.65,29257.0,42.465,42.465,42.2927,42.3018,29257.0
2019-06-28 15:30:00,46.65,46.78,46.58,46.77,183852.0,42.3018,42.4197,42.2383,42.4106,183852.0
2019-07-01 09:30:00,47.09,47.29,46.44,46.45,132108.0,42.7008,42.8821,42.1114,42.1204,132108.0
2019-07-01 10:00:00,46.47,46.57,46.31,46.49,83804.0,42.1386,42.2292,41.9935,42.1567,83804.0
2019-07-01 10:30:00,46.47,46.72,46.23,46.26,44160.0,42.1386,42.3653,41.9209,41.9481,44160.0
2019-07-01 11:00:00,46.26,46.34,46.18,46.29,37500.0,41.9481,42.0207,41.8756,41.9753,37500.0
2019-07-01 11:30:00,46.29,46.39,46.21,46.3,43854.0,41.9753,42.066,41.9028,41.9844,43854.0
2019-07-01 12:00:00,46.31,46.31,46.21,46.23,20779.0,41.9935,41.9935,41.9028,41.9209,20779.0
2019-07-01 12:30:00,46.23,46.24,46.06,46.07,23600.0,41.9209,41.93,41.7668,41.7758,23600.0
2019-07-01 13:00:00,46.07,46.16,46.07,46.13,21825.0,41.7758,41.8574,41.7758,41.8302,21825.0
2019-07-01 13:30:00,46.12,46.23,46.05,46.2,35204.0,41.8212,41.9209,41.7577,41.8937,35204.0
2019-07-01 14:00:00,46.19,46.22,46.13,46.16,27145.0,41.8847,41.9119,41.8302,41.8574,27145.0
2019-07-01 14:30:00,46.16,46.26,46.15,46.21,30507.0,41.8574,41.9481,41.8484,41.9028,30507.0
2019-07-01 15:00:00,46.21,46.47,46.21,46.41,41440.0,41.9028,42.1386,41.9028,42.0841,41440.0
2019-07-01 15:30:00,46.41,46.48,46.35,46.46,120278.0,42.0841,42.1476,42.0297,42.1295,120278.0
2019-07-02 09:30:00,46.51,46.63,46.18,46.18,44266.0,42.1748,42.2836,41.8756,41.8756,44266.0
2019-07-02 10:00:00,46.23,46.74,46.21,46.73,29761.0,41.9209,42.3834,41.9028,42.3743,29761.0
2019-07-02 10:30:00,46.76,46.89,46.72,46.79,22977.0,42.4015,42.5194,42.3653,42.4287,22977.0
2019-07-02 11:00:00,46.8,47.05,46.77,47.0,60913.0,42.4378,42.6645,42.4106,42.6192,60913.0
2019-07-02 11:30:00,47.0,47.11,46.92,47.03,66036.0,42.6192,42.7189,42.5466,42.6464,66036.0
2019-07-02 12:00:00,47.03,47.08,46.96,46.97,36086.0,42.6464,42.6917,42.5829,42.5919,36086.0
2019-07-02 12:30:00,46.97,46.99,46.91,46.94,23804.0,42.5919,42.6101,42.5375,42.5647,23804.0
2019-07-02 13:00:00,46.94,46.94,46.86,46.92,17154.0,42.5647,42.5647,42.4922,42.5466,17154.0
2019-07-02 13:30:00,46.92,46.97,46.9,46.93,15283.0,42.5466,42.5919,42.5285,42.5557,15283.0
2019-07-02 14:00:00,46.93,47.06,46.93,46.99,19134.0,42.5557,42.6736,42.5557,42.6101,19134.0
2019-07-02 14:30:00,47.0,47.0,46.71,46.75,39286.0,42.6192,42.6192,42.3562,42.3925,39286.0
2019-07-02 15:00:00,46.75,46.81,46.73,46.77,27794.0,42.3925,42.4469,42.3743,42.4106,27794.0
2019-07-02 15:30:00,46.77,46.91,46.74,46.89,108092.0,42.4106,42.5375,42.3834,42.5194,108092.0
2019-07-03 09:30:00,47.01,47.22,46.86,47.21,23157.0,42.6282,42.8186,42.4922,42.8096,23157.0
2019-07-03 10:00:00,47.2,47.34,47.14,47.29,45065.0,42.8005,42.9275,42.7461,42.8821,45065.0
2019-07-03 10:30:00,47.37,47.46,47.27,47.44,22126.0,42.9547,43.0363,42.864,43.0181,22126.0
2019-07-03 11:00:00,47.43,47.43,47.19,47.26,22277.0,43.0091,43.0091,42.7914,42.8549,22277.0
2019-07-03 11:30:00,47.25,47.33,47.12,47.2,43575.0,42.8459,42.9184,42.728,42.8005,43575.0
2019-07-03 12:00:00,47.16,47.21,47.08,47.19,63222.0,42.7642,42.8096,42.6917,42.7914,63222.0
2019-07-03 12:30:00,47.19,47.45,47.19,47.42,72891.0,42.7914,43.0272,42.7914,43.0,72891.0
2019-07-05 09:30:00,47.19,47.32,47.15,47.2,27739.0,42.7914,42.9093,42.7552,42.8005,27739.0
2019-07-05 10:00:00,47.2,47.22,47.1,47.11,23160.0,42.8005,42.8186,42.7098,42.7189,23160.0
2019-07-05 10:30:00,47.11,47.25,47.09,47.25,22651.0,42.7189,42.8459,42.7008,42.8459,22651.0
2019-07-05 11:00:00,47.25,47.27,47.06,47.06,15196.0,42.8459,42.864,42.6736,42.6736,15196.0
2019-07-05 11:30:00,47.05,47.06,46.96,47.03,18761.0,42.6645,42.6736,42.5829,42.6464,18761.0
2019-07-05 12:00:00,47.03,47.08,47.02,47.05,10022.0,42.6464,42.6917,42.6373,42.6645,10022.0
2019-07-05 12:30:00,47.07,47.15,47.05,47.15,7249.0,42.6826,42.7552,42.6645,42.7552,7249.0
2019-07-05 13:00:00,47.15,47.15,47.06,47.15,11535.0,42.7552,42.7552,42.6736,42.7552,11535.0
2019-07-05 13:30:00,47.15,47.19,47.15,47.17,13525.0,42.7552,42.7914,42.7552,42.7733,13525.0
2019-07-05 14:00:00,47.17,47.25,47.17,47.21,10751.0,42.7733,42.8459,42.7733,42.8096,10751.0
2019-07-05 14:30:00,47.22,47.29,47.22,47.27,12569.0,42.8186,42.8821,42.8186,42.864,12569.0
2019-07-05 15:00:00,47.27,47.27,47.22,47.25,16325.0,42.864,42.864,42.8186,42.8459,16325.0
2019-07-05 15:30:00,47.26,47.26,47.12,47.25,64816.0,42.8549,42.8549,42.728,42.8459,64816.0
2019-07-08 09:30:00,47.03,47.22,46.8,46.8,26926.0,42.6464,42.8186,42.4378,42.4378,26926.0
2019-07-08 10:00:00,46.77,46.86,46.65,46.67,41550.0,42.4106,42.4922,42.3018,42.3199,41550.0
2019-07-08 10:30:00,46.66,46.81,46.56,46.79,33452.0,42.3108,42.4469,42.2202,42.4287,33452.0
2019-07-08 11:00:00,46.8,46.84,46.7,46.71,18204.0,42.4378,42.4741,42.3471,42.3562,18204.0
2019-07-08 11:30:00,46.71,46.78,46.7,46.74,18783.0,42.3562,42.4197,42.3471,42.3834,18783.0
2019-07-08 12:00:00,46.75,46.8,46.71,46.75,22735.0,42.3925,42.4378,42.3562,42.3925,22735.0
2019-07-08 12:30:00,46.75,46.75,46.57,46.58,28570.0,42.3925,42.3925,42.2292,42.2383,28570.0
2019-07-08 13:00:00,46.59,46.63,46.57,46.59,20935.0,42.2474,42.2836,42.2292,42.2474,20935.0
2019-07-08 13:30:00,46.59,46.6,46.54,46.55,16870.0,42.2474,42.2564,42.202,42.2111,16870.0
2019-07-08 14:00:00,46.55,46.59,46.45,46.49,22876.0,42.2111,42.2474,42.1204,42.1567,22876.0
2019-07-08 14:30:00,46.5,46.55,46.49,46.51,15245.0,42.1658,42.2111,42.1567,42.1748,15245.0
2019-07-08 15:00:00,46.52,46.64,46.51,46.63,27995.0,42.1839,42.2927,42.1748,42.2836,27995.0
2019-07-08 15:30:00,46.64,46.76,46.57,46.76,104953.0,42.2927,42.4015,42.2292,42.4015,104953.0
2019-07-09 09:30:00,46.55,47.01,46.55,46.9,36231.0,42.2111,42.6282,42.2111,42.5285,36231.0
2019-07-09 10:00:00,46.88,46.94,46.73,46.9,30804.0,42.5103,42.5647,42.3743,42.5285,30804.0
2019-07-09 10:30:00,46.9,46.92,46.73,46.83,29401.0,42.5285,42.5466,42.3743,42.465,29401.0
2019-07-09 11:00:00,46.83,46.91,46.77,46.87,27168.0,42.465,42.5375,42.4106,42.5013,27168.0
2019-07-09 11:30:00,46.89,46.9,46.77,46.81,46022.0,42.5194,42.5285,42.4106,42.4469,46022.0
2019-07-09 12:00:00,46.8,46.8,46.67,46.78,17137.0,42.4378,42.4378,42.3199,42.4197,17137.0
2019-07-09 12:30:00,46.78,46.91,46.76,46.8,16457.0,42.4197,42.5375,42.4015,42.4378,16457.0
2019-07-09 13:00:00,46.82,46.85,46.75,46.84,14172.0,42.4559,42.4831,42.3925,42.4741,14172.0
2019-07-09 13:30:00,46.86,46.86,46.79,46.79,13424.0,42.4922,42.4922,42.4287,42.4287,13424.0
2019-07-09 14:00:00,46.79,46.8,46.68,46.68,22419.0,42.4287,42.4378,42.329,42.329,22419.0
2019-07-09 14:30:00,46.69,46.76,46.67,46.73,18397.0,42.338,42.4015,42.3199,42.3743,18397.0
2019-07-09 15:00:00,46.73,46.82,46.69,46.69,28888.0,42.3743,42.4559,42.338,42.338,28888.0
2019-07-09 15:30:00,46.7,46.87,46.66,46.81,84056.0,42.3471,42.5013,42.3108,42.4469,84056.0
2019-07-10 09:30:00,46.92,47.16,46.69,46.69,32592.0,42.5466,42.7642,42.338,42.338,32592.0
2019-07-10 10:00:00,46.7,46.79,46.68,46.75,21259.0,42.3471,42.4287,42.329,42.3925,21259.0
2019-07-10 10:30:00,46.75,46.77,46.67,46.74,15968.0,42.3925,42.4106,42.3199,42.3834,15968.0
2019-07-10 11:00:00,46.74,46.81,46.68,46.76,26784.0,42.3834,42.4469,42.329,42.4015,26784.0
2019-07-10 11:30:00,46.76,46.9,46.76,46.9,28059.0,42.4015,42.5285,42.4015,42.5285,28059.0
2019-07-10 12:00:00,46.91,47.0,46.88,46.98,46798.0,42.5375,42.6192,42.5103,42.601,46798.0
2019-07-10 12:30:00,46.98,47.1,46.98,47.09,30046.0,42.601,42.7098,42.601,42.7008,30046.0
2019-07-10 13:00:00,47.1,47.13,46.97,46.98,30984.0,42.7098,42.737,42.5919,42.601,30984.0
2019-07-10 13:30:00,46.98,47.0,46.77,46.79,29992.0,42.601,42.6192,42.4106,42.4287,29992.0
2019-07-10 14:00:00,46.8,46.83,46.54,46.58,69046.0,42.4378,42.465,42.202,42.2383,69046.0
2019-07-10 14:30:00,46.57,46.68,46.57,46.66,27052.0,42.2292,42.329,42.2292,42.3108,27052.0
2019-07-10 15:00:00,46.66,46.69,46.61,46.65,25316.0,42.3108,42.338,42.2655,42.3018,25316.0
2019-07-10 15:30:00,46.65,46.74,46.62,46.64,107010.0,42.3018,42.3834,42.2746,42.2927,107010.0
2019-07-11 09:30:00,46.76,47.21,46.76,46.99,25912.0,42.4015,42.8096,42.4015,42.6101,25912.0
2019-07-11 10:00:00,46.98,47.08,46.86,46.97,22695.0,42.601,42.6917,42.4922,42.5919,22695.0
2019-07-11 10:30:00,46.96,47.05,46.88,47.02,31039.0,42.5829,42.6645,42.5103,42.6373,31039.0
2019-07-11 11:00:00,47.03,47.19,46.98,47.13,30586.0,42.6464,42.7914,42.601,42.737,30586.0
2019-07-11 11:30:00,47.12,47.14,47.04,47.08,27754.0,42.728,42.7461,42.6554,42.6917,27754.0
2019-07-11 12:00:00,47.07,47.18,47.07,47.16,21878.0,42.6826,42.7824,42.6826,42.7642,21878.0
2019-07-11 12:30:00,47.16,47.18,47.12,47.14,25115.0,42.7642,42.7824,42.728,42.7461,25115.0
2019-07-11 13:00:00,47.14,47.18,47.05,47.05,51233.0,42.7461,42.7824,42.6645,42.6645,51233.0
2019-07-11 13:30:00,47.06,47.07,47.0,47.05,21724.0,42.6736,42.6826,42.6192,42.6645,21724.0
2019-07-11 14:00:00,47.05,47.07,46.95,47.02,27909.0,42.6645,42.6826,42.5738,42.6373,27909.0
2019-07-11 14:30:00,47.02,47.03,46.9,46.92,27478.0,42.6373,42.6464,42.5285,42.5466,27478.0
2019-07-11 15:00:00,46.91,47.02,46.89,46.97,28386.0,42.5375,42.6373,42.5194,42.5919,28386.0
2019-07-11 15:30:00,46.97,47.17,46.95,47.14,92913.0,42.5919,42.7733,42.5738,42.7461,92913.0
2019-07-12 09:30:00,47.22,47.24,47.09,47.14,9720.0,42.8186,42.8368,42.7008,42.7461,9720.0
2019-07-12 10:00:00,47.1,47.19,47.07,47.12,14606.0,42.7098,42.7914,42.6826,42.728,14606.0
2019-07-12 10:30:00,47.19,47.3,47.13,47.24,6939.0,42.7914,42.8912,42.737,42.8368,6939.0
2019-07-12 11:00:00,47.23,47.35,47.18,47.35,14595.0,42.8277,42.9365,42.7824,42.9365,14595.0
2019-07-12 11:30:00,47.32,47.39,47.27,47.34,15277.0,42.9093,42.9728,42.864,42.9275,15277.0
2019-07-12 12:00:00,47.34,47.36,47.28,47.34,20270.0,42.9275,42.9456,42.8731,42.9275,20270.0
2019-07-12 12:30:00,47.34,47.42,47.32,47.4,13787.0,42.9275,43.0,42.9093,42.9819,13787.0
2019-07-12 13:00:00,47.41,47.53,47.41,47.44,30743.0,42.9909,43.0998,42.9909,43.0181,30743.0
2019-07-12 13:30:00,47.43,47.53,47.41,47.53,17175.0,43.0091,43.0998,42.9909,43.0998,17175.0
2019-07-12 14:00:00,47.54,47.55,47.52,47.53,12132.0,43.1088,43.1179,43.0907,43.0998,12132.0
2019-07-12 14:30:00,47.54,47.73,47.54,47.7,31501.0,43.1088,43.2811,43.1088,43.2539,31501.0
2019-07-12 15:00:00,47.71,47.75,47.66,47.7,28929.0,43.263,43.2992,43.2176,43.2539,28929.0
2019-07-12 15:30:00,47.71,47.77,47.62,47.76,186797.0,43.263,43.3174,43.1814,43.3083,186797.0
2019-07-15 09:30:00,47.87,47.87,47.18,47.33,36346.0,43.4081,43.4081,42.7824,42.9184,36346.0
2019-07-15 10:00:00,47.34,47.54,47.3,47.41,28923.0,42.9275,43.1088,42.8912,42.9909,28923.0
2019-07-15 10:30:00,47.41,47.42,47.18,47.38,42212.0,42.9909,43.0,42.7824,42.9637,42212.0
2019-07-15 11:00:00,47.38,47.42,47.28,47.34,41009.0,42.9637,43.0,42.8731,42.9275,41009.0
2019-07-15 11:30:00,47.32,47.46,47.32,47.35,16940.0,42.9093,43.0363,42.9093,42.9365,16940.0
2019-07-15 12:00:00,47.36,47.45,47.34,47.35,18262.0,42.9456,43.0272,42.9275,42.9365,18262.0
2019-07-15 12:30:00,47.34,47.46,47.34,47.4,14600.0,42.9275,43.0363,42.9275,42.9819,14600.0
2019-07-15 13:00:00,47.41,47.42,47.33,47.36,12399.0,42.9909,43.0,42.9184,42.9456,12399.0
2019-07-15 13:30:00,47.35,47.43,47.34,47.41,15736.0,42.9365,43.0091,42.9275,42.9909,15736.0
2019-07-15 14:00:00,47.41,47.44,47.38,47.41,14450.0,42.9909,43.0181,42.9637,42.9909,14450.0
2019-07-15 14:30:00,47.41,47.42,47.34,47.34,17586.0,42.9909,43.0,42.9275,42.9275,17586.0
2019-07-15 15:00:00,47.35,47.43,47.32,47.4,17904.0,42.9365,43.0091,42.9093,42.9819,17904.0
2019-07-15 15:30:00,47.4,47.53,47.33,47.35,94808.0,42.9819,43.0998,42.9184,42.9365,94808.0
2019-07-16 09:30:00,47.35,47.35,47.17,47.31,8780.0,42.9365,42.9365,42.7733,42.9003,8780.0
2019-07-16 10:00:00,47.28,47.37,47.25,47.31,12785.0,42.8731,42.9547,42.8459,42.9003,12785.0
2019-07-16 10:30:00,47.32,47.5,47.31,47.48,18423.0,42.9093,43.0725,42.9003,43.0544,18423.0
2019-07-16 11:00:00,47.5,47.51,47.4,47.43,11678.0,43.0725,43.0816,42.9819,43.0091,11678.0
2019-07-16 11:30:00,47.43,47.47,47.36,47.37,11890.0,43.0091,43.0453,42.9456,42.9547,11890.0
2019-07-16 12:00:00,47.36,47.45,47.35,47.42,23291.0,42.9456,43.0272,42.9365,43.0,23291.0
2019-07-16 12:30:00,47.43,47.47,47.36,47.42,28310.0,43.0091,43.0453,42.9456,43.0,28310.0
2019-07-16 13:00:00,47.42,47.49,47.39,47.48,25228.0,43.0,43.0635,42.9728,43.0544,25228.0
2019-07-16 13:30:00,47.47,47.56,47.38,47.39,13047.0,43.0453,43.127,42.9637,42.9728,13047.0
2019-07-16 14:00:00,47.4,47.47,47.37,47.45,15868.0,42.9819,43.0453,42.9547,43.0272,15868.0
2019-07-16 14:30:00,47.46,47.48,47.42,47.45,16741.0,43.0363,43.0544,43.0,43.0272,16741.0
2019-07-16 15:00:00,47.44,47.52,47.43,47.49,20153.0,43.0181,43.0907,43.0091,43.0635,20153.0
2019-07-16 15:30:00,47.48,47.54,47.36,47.37,82782.0,43.0544,43.1088,42.9456,42.9547,82782.0
2019-07-17 09:30:00,47.35,47.5,47.15,47.21,15087.0,42.9365,43.0725,42.7552,42.8096,15087.0
2019-07-17 10:00:00,47.21,47.29,47.11,47.15,17070.0,42.8096,42.8821,42.7189,42.7552,17070.0
2019-07-17 10:30:00,47.15,47.18,46.98,47.01,23090.0,42.7552,42.7824,42.601,42.6282,23090.0
2019-07-17 11:00:00,47.02,47.14,46.99,47.14,21981.0,42.6373,42.7461,42.6101,42.7461,21981.0
2019-07-17 11:30:00,47.17,47.24,47.09,47.15,32465.0,42.7733,42.8368,42.7008,42.7552,32465.0
2019-07-17 12:00:00,47.16,47.17,47.06,47.14,22137.0,42.7642,42.7733,42.6736,42.7461,22137.0
2019-07-17 12:30:00,47.13,47.2,47.11,47.19,24963.0,42.737,42.8005,42.7189,42.7914,24963.0
2019-07-17 13:00:00,47.18,47.25,47.14,47.25,20378.0,42.7824,42.8459,42.7461,42.8459,20378.0
2019-07-17 13:30:00,47.26,47.37,47.23,47.33,39600.0,42.8549,42.9547,42.8277,42.9184,39600.0
2019-07-17 14:00:00,47.33,47.34,47.05,47.06,18219.0,42.9184,42.9275,42.6645,42.6736,18219.0
2019-07-17 14:30:00,47.04,47.05,46.99,47.01,13109.0,42.6554,42.6645,42.6101,42.6282,13109.0
2019-07-17 15:00:00,47.02,47.11,46.98,46.99,20244.0,42.6373,42.7189,42.601,42.6101,20244.0
2019-07-17 15:30:00,46.99,47.11,46.92,46.93,76374.0,42.6101,42.7189,42.5466,42.5557,76374.0
2019-07-18 09:30:00,46.97,46.97,46.76,46.88,10013.0,42.5919,42.5919,42.4015,42.5103,10013.0
2019-07-18 10:00:00,46.87,47.08,46.84,47.03,9828.0,42.5013,42.6917,42.4741,42.6464,9828.0
2019-07-18 10:30:00,47.01,47.2,47.01,47.18,16259.0,42.6282,42.8005,42.6282,42.7824,16259.0
2019-07-18 11:00:00,47.16,47.16,46.98,46.99,21126.0,42.7642,42.7642,42.601,42.6101,21126.0
2019-07-18 11:30:00,47.0,47.1,46.93,47.07,17061.0,42.6192,42.7098,42.5557,42.6826,17061.0
2019-07-18 12:00:00,47.07,47.24,47.07,47.23,10143.0,42.6826,42.8368,42.6826,42.8277,10143.0
2019-07-18 12:30:00,47.24,47.26,47.09,47.12,8128.0,42.8368,42.8549,42.7008,42.728,8128.0
2019-07-18 13:00:00,47.1,47.2,47.1,47.11,13268.0,42.7098,42.8005,42.7098,42.7189,13268.0
2019-07-18 13:30:00,47.13,47.19,47.1,47.19,14004.0,42.737,42.7914,42.7098,42.7914,14004.0
2019-07-18 14:00:00,47.19,47.28,47.18,47.27,9660.0,42.7914,42.8731,42.7824,42.864,9660.0
2019-07-18 14:30:00,47.23,47.35,47.23,47.34,13073.0,42.8277,42.9365,42.8277,42.9275,13073.0
2019-07-18 15:00:00,47.33,47.42,47.21,47.27,17930.0,42.9184,43.0,42.8096,42.864,17930.0
2019-07-18 15:30:00,47.25,47.37,47.23,47.37,55626.0,42.8459,42.9547,42.8277,42.9547,55626.0
2019-07-19 09:30:00,47.45,47.54,47.17,47.39,21994.0,43.0272,43.1088,42.7733,42.9728,21994.0
2019-07-19 10:00:00,47.42,47.62,47.32,47.47,23781.0,43.0,43.1814,42.9093,43.0453,23781.0
2019-07-19 10:30:00,47.47,47.5,47.4,47.42,31750.0,43.0453,43.0725,42.9819,43.0,31750.0
2019-07-19 11:00:00,47.42,47.42,47.34,47.36,41483.0,43.0,43.0,42.9275,42.9456,41483.0
2019-07-19 11:30:00,47.36,47.43,47.29,47.36,36547.0,42.9456,43.0091,42.8821,42.9456,36547.0
2019-07-19 12:00:00,47.34,47.52,47.33,47.47,26264.0,42.9275,43.0907,42.9184,43.0453,26264.0
2019-07-19 12:30:00,47.46,47.47,47.3,47.33,34033.0,43.0363,43.0453,42.8912,42.9184,34033.0
2019-07-19 13:00:00,47.34,47.35,47.26,47.28,26972.0,42.9275,42.9365,42.8549,42.8731,26972.0
2019-07-19 13:30:00,47.27,47.32,47.18,47.2,26527.0,42.864,42.9093,42.7824,42.8005,26527.0
2019-07-19 14:00:00,47.21,47.25,47.05,47.05,26604.0,42.8096,42.8459,42.6645,42.6645,26604.0
2019-07-19 14:30:00,47.06,47.12,47.0,47.07,38147.0,42.6736,42.728,42.6192,42.6826,38147.0
2019-07-19 15:00:00,47.06,47.06,46.95,47.0,47539.0,42.6736,42.6736,42.5738,42.6192,47539.0
2019-07-19 15:30:00,46.99,47.11,46.78,46.79,145595.0,42.6101,42.7189,42.4197,42.4287,145595.0
2019-07-22 09:30:00,46.84,46.89,46.75,46.75,15984.0,42.4741,42.5194,42.3925,42.3925,15984.0
2019-07-22 10:00:00,46.78,46.8,46.69,46.79,39829.0,42.4197,42.4378,42.338,42.4287,39829.0
2019-07-22 10:30:00,46.8,46.94,46.77,46.82,34480.0,42.4378,42.5647,42.4106,42.4559,34480.0
2019-07-22 11:00:00,46.79,46.85,46.77,46.8,60075.0,42.4287,42.4831,42.4106,42.4378,60075.0
2019-07-22 11:30:00,46.8,47.0,46.79,46.97,24381.0,42.4378,42.6192,42.4287,42.5919,24381.0
2019-07-22 12:00:00,46.97,47.07,46.88,47.04,22265.0,42.5919,42.6826,42.5103,42.6554,22265.0
2019-07-22 12:30:00,47.04,47.17,47.04,47.11,20603.0,42.6554,42.7733,42.6554,42.7189,20603.0
2019-07-22 13:00:00,47.11,47.13,47.04,47.04,18846.0,42.7189,42.737,42.6554,42.6554,18846.0
2019-07-22 13:30:00,47.06,47.13,47.04,47.07,17834.0,42.6736,42.737,42.6554,42.6826,17834.0
2019-07-22 14:00:00,47.07,47.07,46.97,46.98,23680.0,42.6826,42.6826,42.5919,42.601,23680.0
2019-07-22 14:30:00,46.99,47.02,46.9,46.92,44253.0,42.6101,42.6373,42.5285,42.5466,44253.0
2019-07-22 15:00:00,46.92,47.0,46.78,46.81,55596.0,42.5466,42.6192,42.4197,42.4469,55596.0
2019-07-22 15:30:00,46.8,46.92,46.72,46.84,117420.0,42.4378,42.5466,42.3653,42.4741,117420.0
2019-07-23 09:30:00,47.07,47.16,46.73,46.93,29389.0,42.6826,42.7642,42.3743,42.5557,29389.0
2019-07-23 10:00:00,46.94,47.0,46.86,46.88,34390.0,42.5647,42.6192,42.4922,42.5103,34390.0
2019-07-23 10:30:00,46.87,47.0,46.87,47.0,30430.0,42.5013,42.6192,42.5013,42.6192,30430.0
2019-07-23 11:00:00,47.0,47.0,46.87,46.89,32312.0,42.6192,42.6192,42.5013,42.5194,32312.0
2019-07-23 11:30:00,46.87,46.93,46.82,46.85,25223.0,42.5013,42.5557,42.4559,42.4831,25223.0
2019-07-23 12:00:00,46.85,46.92,46.82,46.9,29082.0,42.4831,42.5466,42.4559,42.5285,29082.0
2019-07-23 12:30:00,46.9,46.94,46.89,46.92,19356.0,42.5285,42.5647,42.5194,42.5466,19356.0
2019-07-23 13:00:00,46.92,47.05,46.91,47.04,18517.0,42.5466,42.6645,42.5375,42.6554,18517.0
2019-07-23 13:30:00,47.04,47.21,47.01,47.19,15114.0,42.6554,42.8096,42.6282,42.7914,15114.0
2019-07-23 14:00:00,47.19,47.22,47.16,47.21,20921.0,42.7914,42.8186,42.7642,42.8096,20921.0
2019-07-23 14:30:00,47.21,47.23,47.12,47.23,29350.0,42.8096,42.8277,42.728,42.8277,29350.0
2019-07-23 15:00:00,47.22,47.26,47.18,47.23,27711.0,42.8186,42.8549,42.7824,42.8277,27711.0
2019-07-23 15:30:00,47.23,47.36,47.22,47.3,94991.0,42.8277,42.9456,42.8186,42.8912,94991.0
2019-07-24 09:30:00,47.24,47.38,47.05,47.35,18096.0,42.8368,42.9637,42.6645,42.9365,18096.0
2019-07-24 10:00:00,47.38,47.46,47.23,47.24,20707.0,42.9637,43.0363,42.8277,42.8368,20707.0
2019-07-24 10:30:00,47.25,47.34,47.2,47.21,35606.0,42.8459,42.9275,42.8005,42.8096,35606.0
2019-07-24 11:00:00,47.21,47.21,46.96,46.99,18827.0,42.8096,42.8096,42.5829,42.6101,18827.0
2019-07-24 11:30:00,47.0,47.12,46.97,47.03,18867.0,42.6192,42.728,42.5919,42.6464,18867.0
2019-07-24 12:00:00,47.04,47.12,46.97,47.06,21718.0,42.6554,42.728,42.5919,42.6736,21718.0
2019-07-24 12:30:00,47.05,47.23,47.05,47.2,22148.0,42.6645,42.8277,42.6645,42.8005,22148.0
2019-07-24 13:00:00,47.21,47.26,47.18,47.19,17389.0,42.8096,42.8549,42.7824,42.7914,17389.0
2019-07-24 13:30:00,47.19,47.29,47.18,47.26,16575.0,42.7914,42.8821,42.7824,42.8549,16575.0
2019-07-24 14:00:00,47.26,47.33,47.18,47.3,20970.0,42.8549,42.9184,42.7824,42.8912,20970.0
2019-07-24 14:30:00,47.31,47.35,47.26,47.35,15044.0,42.9003,42.9365,42.8549,42.9365,15044.0
2019-07-24 15:00:00,47.35,47.4,47.29,47.4,21779.0,42.9365,42.9819,42.8821,42.9819,21779.0
2019-07-24 15:30:00,47.39,47.45,47.34,47.36,85328.0,42.9728,43.0272,42.9275,42.9456,85328.0
2019-07-25 09:30:00,47.27,47.42,47.14,47.3,20466.0,42.864,43.0,42.7461,42.8912,20466.0
2019-07-25 10:00:00,47.3,47.43,47.23,47.23,37780.0,42.8912,43.0091,42.8277,42.8277,37780.0
2019-07-25 10:30:00,47.25,47.37,47.22,47.25,22891.0,42.8459,42.9547,42.8186,42.8459,22891.0
2019-07-25 11:00:00,47.24,47.34,47.15,47.19,37220.0,42.8368,42.9275,42.7552,42.7914,37220.0
2019-07-25 11:30:00,47.2,47.21,47.03,47.07,23309.0,42.8005,42.8096,42.6464,42.6826,23309.0
2019-07-25 12:00:00,47.09,47.15,47.04,47.1,30781.0,42.7008,42.7552,42.6554,42.7098,30781.0
2019-07-25 12:30:00,47.09,47.11,46.97,47.08,24630.0,42.7008,42.7189,42.5919,42.6917,24630.0
2019-07-25 13:00:00,47.08,47.11,47.02,47.11,17104.0,42.6917,42.7189,42.6373,42.7189,17104.0
2019-07-25 13:30:00,47.12,47.23,47.1,47.14,18217.0,42.728,42.8277,42.7098,42.7461,18217.0
2019-07-25 14:00:00,47.13,47.23,47.13,47.17,18610.0,42.737,42.8277,42.737,42.7733,18610.0
2019-07-25 14:30:00,47.16,47.18,47.08,47.1,33756.0,42.7642,42.7824,42.6917,42.7098,33756.0
2019-07-25 15:00:00,47.09,47.24,47.03,47.21,41851.0,42.7008,42.8368,42.6464,42.8096,41851.0
2019-07-25 15:30:00,47.22,47.24,47.11,47.14,59230.0,42.8186,42.8368,42.7189,42.7461,59230.0
2019-07-26 09:30:00,47.33,47.6,47.24,47.24,36844.0,42.9184,43.1632,42.8368,42.8368,36844.0
2019-07-26 10:00:00,47.24,47.4,47.21,47.22,29310.0,42.8368,42.9819,42.8096,42.8186,29310.0
2019-07-26 10:30:00,47.22,47.41,47.19,47.26,35531.0,42.8186,42.9909,42.7914,42.8549,35531.0
2019-07-26 11:00:00,47.26,47.41,47.24,47.28,35945.0,42.8549,42.9909,42.8368,42.8731,35945.0
2019-07-26 11:30:00,47.28,47.37,47.19,47.21,33622.0,42.8731,42.9547,42.7914,42.8096,33622.0
2019-07-26 12:00:00,47.21,47.22,47.14,47.19,27961.0,42.8096,42.8186,42.7461,42.7914,27961.0
2019-07-26 12:30:00,47.18,47.19,47.12,47.19,20204.0,42.7824,42.7914,42.728,42.7914,20204.0
2019-07-26 13:00:00,47.18,47.25,47.08,47.09,38495.0,42.7824,42.8459,42.6917,42.7008,38495.0
2019-07-26 13:30:00,47.1,47.2,47.08,47.12,24320.0,42.7098,42.8005,42.6917,42.728,24320.0
2019-07-26 14:00:00,47.13,47.24,47.09,47.23,21009.0,42.737,42.8368,42.7008,42.8277,21009.0
2019-07-26 14:30:00,47.24,47.24,47.13,47.13,26362.0,42.8368,42.8368,42.737,42.737,26362.0
2019-07-26 15:00:00,47.13,47.24,47.12,47.21,27297.0,42.737,42.8368,42.728,42.8096,27297.0
2019-07-26 15:30:00,47.2,47.28,47.14,47.21,92105.0,42.8005,42.8731,42.7461,42.8096,92105.0
2019-07-29 09:30:00,47.14,47.33,47.06,47.25,70656.0,42.7461,42.9184,42.6736,42.8459,70656.0
2019-07-29 10:00:00,47.19,47.2,47.08,47.09,34767.0,42.7914,42.8005,42.6917,42.7008,34767.0
2019-07-29 10:30:00,47.11,47.15,46.97,46.99,38322.0,42.7189,42.7552,42.5919,42.6101,38322.0
2019-07-29 11:00:00,46.98,47.02,46.91,46.96,32508.0,42.601,42.6373,42.5375,42.5829,32508.0
2019-07-29 11:30:00,46.95,47.08,46.93,46.96,24011.0,42.5738,42.6917,42.5557,42.5829,24011.0
2019-07-29 12:00:00,46.96,47.06,46.92,47.05,25625.0,42.5829,42.6736,42.5466,42.6645,25625.0
2019-07-29 12:30:00,47.06,47.09,47.01,47.02,26518.0,42.6736,42.7008,42.6282,42.6373,26518.0
2019-07-29 13:00:00,47.02,47.09,46.94,46.97,41188.0,42.6373,42.7008,42.5647,42.5919,41188.0
2019-07-29 13:30:00,46.97,47.08,46.97,47.06,23347.0,42.5919,42.6917,42.5919,42.6736,23347.0
2019-07-29 14:00:00,47.06,47.21,47.04,47.16,29380.0,42.6736,42.8096,42.6554,42.7642,29380.0
2019-07-29 14:30:00,47.15,47.15,47.07,47.09,38241.0,42.7552,42.7552,42.6826,42.7008,38241.0
2019-07-29 15:00:00,47.09,47.15,47.05,47.09,40900.0,42.7008,42.7552,42.6645,42.7008,40900.0
2019-07-29 15:30:00,47.09,47.22,47.07,47.13,160437.0,42.7008,42.8186,42.6826,42.737,160437.0
2019-07-30 09:30:00,45.58,46.0,45.24,45.41,164388.0,41.3315,41.7124,41.0232,41.1774,164388.0
2019-07-30 10:00:00,45.37,45.63,45.26,45.5,140910.0,41.1411,41.3769,41.0413,41.259,140910.0
2019-07-30 10:30:00,45.51,45.9,45.48,45.8,172849.0,41.268,41.6217,41.2408,41.531,172849.0
2019-07-30 11:00:00,45.8,46.02,45.72,45.88,164113.0,41.531,41.7305,41.4585,41.6035,164113.0
2019-07-30 11:30:00,45.88,46.11,45.84,46.04,57553.0,41.6035,41.8121,41.5673,41.7486,57553.0
2019-07-30 12:00:00,46.03,46.07,45.87,45.92,156583.0,41.7396,41.7758,41.5945,41.6398,156583.0
2019-07-30 12:30:00,45.92,46.33,45.89,46.23,61096.0,41.6398,42.0116,41.6126,41.9209,61096.0
2019-07-30 13:00:00,46.23,46.31,46.15,46.26,47231.0,41.9209,41.9935,41.8484,41.9481,47231.0
2019-07-30 13:30:00,46.26,46.53,46.18,46.48,74001.0,41.9481,42.193,41.8756,42.1476,74001.0
2019-07-30 14:00:00,46.48,46.78,46.47,46.71,90755.0,42.1476,42.4197,42.1386,42.3562,90755.0
2019-07-30 14:30:00,46.72,46.83,46.51,46.8,70530.0,42.3653,42.465,42.1748,42.4378,70530.0
2019-07-30 15:00:00,46.79,47.12,46.79,47.04,141332.0,42.4287,42.728,42.4287,42.6554,141332.0
2019-07-30 15:30:00,47.04,47.86,47.02,47.84,773743.0,42.6554,43.399,42.6373,43.3809,773743.0
2019-07-31 09:30:00,47.85,48.54,47.3,47.36,86985.0,43.3899,44.0156,42.8912,42.9456,86985.0
2019-07-31 10:00:00,47.35,47.37,46.87,46.89,39663.0,42.9365,42.9547,42.5013,42.5194,39663.0
2019-07-31 10:30:00,46.89,46.9,46.46,46.48,42706.0,42.5194,42.5285,42.1295,42.1476,42706.0
2019-07-31 11:00:00,46.49,46.53,45.82,45.95,112465.0,42.1567,42.193,41.5491,41.667,112465.0
2019-07-31 11:30:00,45.96,46.19,45.91,46.1,52280.0,41.6761,41.8847,41.6308,41.803,52280.0
2019-07-31 12:00:00,46.16,46.38,46.11,46.35,40469.0,41.8574,42.0569,41.8121,42.0297,40469.0
2019-07-31 12:30:00,46.34,46.53,46.27,46.53,40601.0,42.0207,42.193,41.9572,42.193,40601.0
2019-07-31 13:00:00,46.51,46.65,46.48,46.5,46487.0,42.1748,42.3018,42.1476,42.1658,46487.0
2019-07-31 13:30:00,46.5,46.57,46.27,46.34,25466.0,42.1658,42.2292,41.9572,42.0207,25466.0
2019-07-31 14:00:00,46.35,46.52,46.23,46.41,46026.0,42.0297,42.1839,41.9209,42.0841,46026.0
2019-07-31 14:30:00,46.41,46.53,45.9,46.18,42102.0,42.0841,42.193,41.6217,41.8756,42102.0
2019-07-31 15:00:00,46.19,46.65,46.17,46.6,44565.0,41.8847,42.3018,41.8665,42.2564,44565.0
2019-07-31 15:30:00,46.61,46.62,45.94,46.1,295772.0,42.2655,42.2746,41.658,41.803,295772.0
2019-08-01 09:30:00,46.27,47.18,46.23,46.86,54552.0,41.9572,42.7824,41.9209,42.4922,54552.0
2019-08-01 10:00:00,46.81,47.07,46.65,47.07,27758.0,42.4469,42.6826,42.3018,42.6826,27758.0
2019-08-01 10:30:00,47.03,47.03,46.79,46.91,28978.0,42.6464,42.6464,42.4287,42.5375,28978.0
2019-08-01 11:00:00,46.91,46.98,46.8,46.91,140064.0,42.5375,42.601,42.4378,42.5375,140064.0
2019-08-01 11:30:00,46.92,47.11,46.91,47.02,27635.0,42.5466,42.7189,42.5375,42.6373,27635.0
2019-08-01 12:00:00,47.01,47.01,46.69,46.7,39962.0,42.6282,42.6282,42.338,42.3471,39962.0
2019-08-01 12:30:00,46.7,46.86,46.65,46.8,35870.0,42.3471,42.4922,42.3018,42.4378,35870.0
2019-08-01 13:00:00,46.78,46.82,46.4,46.44,41251.0,42.4197,42.4559,42.0751,42.1114,41251.0
2019-08-01 13:30:00,46.39,46.49,45.96,46.2,112798.0,42.066,42.1567,41.6761,41.8937,112798.0
2019-08-01 14:00:00,46.2,46.26,46.01,46.25,32215.0,41.8937,41.9481,41.7214,41.9391,32215.0
2019-08-01 14:30:00,46.24,46.25,46.05,46.22,25809.0,41.93,41.9391,41.7577,41.9119,25809.0
2019-08-01 15:00:00,46.22,46.39,46.11,46.36,27574.0,41.9119,42.066,41.8121,42.0388,27574.0
2019-08-01 15:30:00,46.36,46.5,46.31,46.43,152179.0,42.0388,42.1658,41.9935,42.1023,152179.0
2019-08-02 09:30:00,46.29,46.29,45.89,45.89,22731.0,41.9753,41.9753,41.6126,41.6126,22731.0
2019-08-02 10:00:00,45.89,45.94,45.5,45.57,18668.0,41.6126,41.658,41.259,41.3224,18668.0
2019-08-02 10:30:00,45.58,45.58,45.28,45.38,22499.0,41.3315,41.3315,41.0595,41.1502,22499.0
2019-08-02 11:00:00,45.36,45.58,45.29,45.56,52210.0,41.132,41.3315,41.0685,41.3134,52210.0
2019-08-02 11:30:00,45.57,45.71,45.56,45.68,18582.0,41.3224,41.4494,41.3134,41.4222,18582.0
2019-08-02 12:00:00,45.68,45.79,45.66,45.72,11576.0,41.4222,41.5219,41.4041,41.4585,11576.0
2019-08-02 12:30:00,45.74,45.75,45.6,45.6,9810.0,41.4766,41.4857,41.3496,41.3496,9810.0
2019-08-02 13:00:00,45.62,45.67,45.59,45.64,13647.0,41.3678,41.4131,41.3406,41.3859,13647.0
2019-08-02 13:30:00,45.64,45.76,45.64,45.71,9861.0,41.3859,41.4947,41.3859,41.4494,9861.0
2019-08-02 14:00:00,45.72,45.92,45.71,45.86,17245.0,41.4585,41.6398,41.4494,41.5854,17245.0
2019-08-02 14:30:00,45.87,45.9,45.78,45.82,10024.0,41.5945,41.6217,41.5129,41.5491,10024.0
2019-08-02 15:00:00,45.82,45.99,45.81,45.98,21290.0,41.5491,41.7033,41.5401,41.6942,21290.0
2019-08-02 15:30:00,46.0,46.06,45.86,45.9,125114.0,41.7124,41.7668,41.5854,41.6217,125114.0
2019-08-05 09:30:00,45.27,45.56,45.07,45.08,54623.0,41.0504,41.3134,40.869,40.8781,54623.0
2019-08-05 10:00:00,45.05,45.15,44.76,44.89,61423.0,40.8509,40.9416,40.5879,40.7058,61423.0
2019-08-05 10:30:00,44.88,44.91,44.65,44.75,22179.0,40.6968,40.724,40.4882,40.5789,22179.0
2019-08-05 11:00:00,44.75,45.13,44.74,44.99,25469.0,40.5789,40.9235,40.5698,40.7965,25469.0
2019-08-05 11:30:00,44.99,45.06,44.84,44.97,15359.0,40.7965,40.86,40.6605,40.7784,15359.0
2019-08-05 12:00:00,44.95,44.95,44.74,44.75,16479.0,40.7602,40.7602,40.5698,40.5789,16479.0
2019-08-05 12:30:00,44.78,44.78,44.63,44.65,28749.0,40.6061,40.6061,40.4701,40.4882,28749.0
2019-08-05 13:00:00,44.65,44.79,44.65,44.75,54936.0,40.4882,40.6151,40.4882,40.5789,54936.0
2019-08-05 13:30:00,44.76,44.85,44.75,44.8,54624.0,40.5879,40.6696,40.5789,40.6242,54624.0
2019-08-05 14:00:00,44.79,44.84,44.66,44.66,40371.0,40.6151,40.6605,40.4973,40.4973,40371.0
2019-08-05 14:30:00,44.66,44.7,44.49,44.55,46425.0,40.4973,40.5335,40.3431,40.3975,46425.0
2019-08-05 15:00:00,44.56,44.73,44.36,44.66,56857.0,40.4066,40.5607,40.2252,40.4973,56857.0
2019-08-05 15:30:00,44.66,44.9,44.62,44.81,179795.0,40.4973,40.7149,40.461,40.6333,179795.0
2019-08-06 09:30:00,45.03,45.41,45.02,45.41,41753.0,40.8328,41.1774,40.8237,41.1774,41753.0
2019-08-06 10:00:00,45.38,45.41,45.13,45.32,31923.0,41.1502,41.1774,40.9235,41.0957,31923.0
2019-08-06 10:30:00,45.29,45.47,45.17,45.19,20368.0,41.0685,41.2318,40.9597,40.9779,20368.0
2019-08-06 11:00:00,45.19,45.26,44.87,44.92,34509.0,40.9779,41.0413,40.6877,40.733,34509.0
2019-08-06 11:30:00,44.96,45.0,44.73,44.99,34893.0,40.7693,40.8056,40.5607,40.7965,34893.0
2019-08-06 12:00:00,44.99,45.02,44.86,44.95,47608.0,40.7965,40.8237,40.6786,40.7602,47608.0
2019-08-06 12:30:00,44.95,45.11,44.95,45.08,19521.0,40.7602,40.9053,40.7602,40.8781,19521.0
2019-08-06 13:00:00,45.09,45.17,45.08,45.1,22202.0,40.8872,40.9597,40.8781,40.8963,22202.0
2019-08-06 13:30:00,45.1,45.16,45.09,45.14,13918.0,40.8963,40.9507,40.8872,40.9325,13918.0
2019-08-06 14:00:00,45.14,45.36,45.1,45.36,14662.0,40.9325,41.132,40.8963,41.132,14662.0
2019-08-06 14:30:00,45.35,45.41,45.29,45.32,16457.0,41.1229,41.1774,41.0685,41.0957,16457.0
2019-08-06 15:00:00,45.32,45.4,45.28,45.3,119884.0,41.0957,41.1683,41.0595,41.0776,119884.0
2019-08-06 15:30:00,45.29,45.34,45.18,45.3,109948.0,41.0685,41.1139,40.9688,41.0776,109948.0
2019-08-07 09:30:00,45.01,45.39,44.86,45.31,51010.0,40.8146,41.1592,40.6786,41.0867,51010.0
2019-08-07 10:00:00,45.32,45.83,45.28,45.61,36738.0,41.0957,41.5582,41.0595,41.3587,36738.0
2019-08-07 10:30:00,45.57,45.81,45.57,45.73,29672.0,41.3224,41.5401,41.3224,41.4675,29672.0
2019-08-07 11:00:00,45.71,45.74,45.51,45.58,18703.0,41.4494,41.4766,41.268,41.3315,18703.0
2019-08-07 11:30:00,45.58,45.67,45.45,45.59,37214.0,41.3315,41.4131,41.2136,41.3406,37214.0
2019-08-07 12:00:00,45.61,45.71,45.51,45.71,18731.0,41.3587,41.4494,41.268,41.4494,18731.0
2019-08-07 12:30:00,45.72,45.89,45.71,45.89,14268.0,41.4585,41.6126,41.4494,41.6126,14268.0
2019-08-07 13:00:00,45.9,46.01,45.83,45.96,40318.0,41.6217,41.7214,41.5582,41.6761,40318.0
2019-08-07 13:30:00,45.97,46.15,45.96,46.04,16499.0,41.6852,41.8484,41.6761,41.7486,16499.0
2019-08-07 14:00:00,46.03,46.12,45.92,45.99,18285.0,41.7396,41.8212,41.6398,41.7033,18285.0
2019-08-07 14:30:00,46.03,46.22,45.97,46.22,29712.0,41.7396,41.9119,41.6852,41.9119,29712.0
2019-08-07 15:00:00,46.21,46.21,46.05,46.15,40506.0,41.9028,41.9028,41.7577,41.8484,40506.0
2019-08-07 15:30:00,46.15,46.23,45.98,45.99,183357.0,41.8484,41.9209,41.6942,41.7033,183357.0
2019-08-08 09:30:00,46.29,46.58,46.2,46.23,38951.0,41.9753,42.2383,41.8937,41.9209,38951.0
2019-08-08 10:00:00,46.28,46.51,46.06,46.48,68578.0,41.9663,42.1748,41.7668,42.1476,68578.0
2019-08-08 10:30:00,46.48,46.79,46.45,46.72,35684.0,42.1476,42.4287,42.1204,42.3653,35684.0
2019-08-08 11:00:00,46.72,46.73,46.53,46.65,38073.0,42.3653,42.3743,42.193,42.3018,38073.0
2019-08-08 11:30:00,46.66,46.79,46.61,46.67,20308.0,42.3108,42.4287,42.2655,42.3199,20308.0
2019-08-08 12:00:00,46.68,47.01,46.68,46.74,51249.0,42.329,42.6282,42.329,42.3834,51249.0
2019-08-08 12:30:00,46.74,46.88,46.72,46.84,13180.0,42.3834,42.5103,42.3653,42.4741,13180.0
2019-08-08 13:00:00,46.85,46.89,46.75,46.76,8394.0,42.4831,42.5194,42.3925,42.4015,8394.0
2019-08-08 13:30:00,46.76,46.92,46.76,46.83,19483.0,42.4015,42.5466,42.4015,42.465,19483.0
2019-08-08 14:00:00,46.83,46.84,46.74,46.82,17579.0,42.465,42.4741,42.3834,42.4559,17579.0
2019-08-08 14:30:00,46.82,46.86,46.68,46.8,19308.0,42.4559,42.4922,42.329,42.4378,19308.0
2019-08-08 15:00:00,46.8,46.88,46.73,46.88,45241.0,42.4378,42.5103,42.3743,42.5103,45241.0
2019-08-08 15:30:00,46.88,46.96,46.72,46.94,242724.0,42.5103,42.5829,42.3653,42.5647,242724.0
2019-08-09 09:30:00,46.85,46.97,46.59,46.96,12333.0,42.4831,42.5919,42.2474,42.5829,12333.0
2019-08-09 10:00:00,47.01,47.04,46.85,47.0,22002.0,42.6282,42.6554,42.4831,42.6192,22002.0
2019-08-09 10:30:00,47.0,47.09,46.87,47.06,33939.0,42.6192,42.7008,42.5013,42.6736,33939.0
2019-08-09 11:00:00,47.02,47.15,47.01,47.11,42808.0,42.6373,42.7552,42.6282,42.7189,42808.0
2019-08-09 11:30:00,47.09,47.22,47.09,47.15,29596.0,42.7008,42.8186,42.7008,42.7552,29596.0
2019-08-09 12:00:00,47.15,47.19,46.97,47.1,23594.0,42.7552,42.7914,42.5919,42.7098,23594.0
2019-08-09 12:30:00,47.11,47.36,47.06,47.23,29012.0,42.7189,42.9456,42.6736,42.8277,29012.0
2019-08-09 13:00:00,47.23,47.34,47.17,47.27,22387.0,42.8277,42.9275,42.7733,42.864,22387.0
2019-08-09 13:30:00,47.28,47.32,47.15,47.15,11292.0,42.8731,42.9093,42.7552,42.7552,11292.0
2019-08-09 14:00:00,47.15,47.25,47.1,47.13,16418.0,42.7552,42.8459,42.7098,42.737,16418.0
2019-08-09 14:30:00,47.13,47.2,47.09,47.18,15949.0,42.737,42.8005,42.7008,42.7824,15949.0
2019-08-09 15:00:00,47.15,47.25,47.11,47.21,17618.0,42.7552,42.8459,42.7189,42.8096,17618.0
2019-08-09 15:30:00,47.2,47.32,47.04,47.07,65017.0,42.8005,42.9093,42.6554,42.6826,65017.0
2019-08-12 09:30:00,47.08,47.33,47.03,47.27,41581.0,42.6917,42.9184,42.6464,42.864,41581.0
2019-08-12 10:00:00,47.28,47.59,47.05,47.52,31156.0,42.8731,43.1542,42.6645,43.0907,31156.0
2019-08-12 10:30:00,47.47,47.48,47.27,47.37,43336.0,43.0453,43.0544,42.864,42.9547,43336.0
2019-08-12 11:00:00,47.34,47.38,47.21,47.34,50947.0,42.9275,42.9637,42.8096,42.9275,50947.0
2019-08-12 11:30:00,47.34,47.45,47.24,47.42,24173.0,42.9275,43.0272,42.8368,43.0,24173.0
2019-08-12 12:00:00,47.44,47.46,47.37,47.46,21178.0,43.0181,43.0363,42.9547,43.0363,21178.0
2019-08-12 12:30:00,47.46,47.5,47.13,47.25,61661.0,43.0363,43.0725,42.737,42.8459,61661.0
2019-08-12 13:00:00,47.25,47.26,47.14,47.21,48420.0,42.8459,42.8549,42.7461,42.8096,48420.0
2019-08-12 13:30:00,47.23,47.25,47.04,47.05,55775.0,42.8277,42.8459,42.6554,42.6645,55775.0
2019-08-12 14:00:00,47.04,47.08,46.91,46.92,24230.0,42.6554,42.6917,42.5375,42.5466,24230.0
2019-08-12 14:30:00,46.91,46.93,46.81,46.88,37080.0,42.5375,42.5557,42.4469,42.5103,37080.0
2019-08-12 15:00:00,46.9,46.99,46.85,46.94,30824.0,42.5285,42.6101,42.4831,42.5647,30824.0
2019-08-12 15:30:00,46.95,47.0,46.89,46.92,42664.0,42.5738,42.6192,42.5194,42.5466,42664.0
2019-08-13 09:30:00,46.85,47.56,46.82,47.34,30546.0,42.4831,43.127,42.4559,42.9275,30546.0
2019-08-13 10:00:00,47.34,47.52,47.11,47.45,26976.0,42.9275,43.0907,42.7189,43.0272,26976.0
2019-08-13 10:30:00,47.49,47.53,47.18,47.2,46769.0,43.0635,43.0998,42.7824,42.8005,46769.0
2019-08-13 11:00:00,47.19,47.33,47.07,47.07,71133.0,42.7914,42.9184,42.6826,42.6826,71133.0
2019-08-13 11:30:00,47.1,47.26,47.06,47.26,16365.0,42.7098,42.8549,42.6736,42.8549,16365.0
2019-08-13 12:00:00,47.27,47.29,47.17,47.22,14333.0,42.864,42.8821,42.7733,42.8186,14333.0
2019-08-13 12:30:00,47.2,47.23,47.11,47.18,21160.0,42.8005,42.8277,42.7189,42.7824,21160.0
2019-08-13 13:00:00,47.18,47.34,47.14,47.2,18854.0,42.7824,42.9275,42.7461,42.8005,18854.0
2019-08-13 13:30:00,47.2,47.25,47.13,47.15,24389.0,42.8005,42.8459,42.737,42.7552,24389.0
2019-08-13 14:00:00,47.16,47.24,47.08,47.19,74409.0,42.7642,42.8368,42.6917,42.7914,74409.0
2019-08-13 14:30:00,47.2,47.27,47.18,47.23,24052.0,42.8005,42.864,42.7824,42.8277,24052.0
2019-08-13 15:00:00,47.23,47.3,47.19,47.23,64473.0,42.8277,42.8912,42.7914,42.8277,64473.0
2019-08-13 15:30:00,47.23,47.31,47.17,47.29,155121.0,42.8277,42.9003,42.7733,42.8821,155121.0
2019-08-14 09:30:00,46.86,47.07,46.55,46.83,14322.0,42.4922,42.6826,42.2111,42.465,14322.0
2019-08-14 10:00:00,46.82,46.83,46.72,46.83,16805.0,42.4559,42.465,42.3653,42.465,16805.0
2019-08-14 10:30:00,46.82,47.05,46.79,47.05,60171.0,42.4559,42.6645,42.4287,42.6645,60171.0
2019-08-14 11:00:00,47.05,47.09,46.9,46.95,52145.0,42.6645,42.7008,42.5285,42.5738,52145.0
2019-08-14 11:30:00,46.97,47.22,46.92,47.15,87123.0,42.5919,42.8186,42.5466,42.7552,87123.0
2019-08-14 12:00:00,47.11,47.13,46.98,47.03,98498.0,42.7189,42.737,42.601,42.6464,98498.0
2019-08-14 12:30:00,47.03,47.06,46.76,46.77,36271.0,42.6464,42.6736,42.4015,42.4106,36271.0
2019-08-14 13:00:00,46.77,46.97,46.7,46.9,56293.0,42.4106,42.5919,42.3471,42.5285,56293.0
2019-08-14 13:30:00,46.91,47.13,46.87,47.09,22769.0,42.5375,42.737,42.5013,42.7008,22769.0
2019-08-14 14:00:00,47.09,47.18,47.05,47.05,23331.0,42.7008,42.7824,42.6645,42.6645,23331.0
2019-08-14 14:30:00,47.04,47.06,46.81,46.82,18725.0,42.6554,42.6736,42.4469,42.4559,18725.0
2019-08-14 15:00:00,46.81,47.03,46.78,46.96,75667.0,42.4469,42.6464,42.4197,42.5829,75667.0
2019-08-14 15:30:00,46.93,46.98,46.86,46.89,121336.0,42.5557,42.601,42.4922,42.5194,121336.0
2019-08-15 09:30:00,47.1,47.33,46.98,47.26,39583.0,42.7098,42.9184,42.601,42.8549,39583.0
2019-08-15 10:00:00,47.25,47.35,47.23,47.23,34955.0,42.8459,42.9365,42.8277,42.8277,34955.0
2019-08-15 10:30:00,47.25,47.37,47.22,47.29,32805.0,42.8459,42.9547,42.8186,42.8821,32805.0
2019-08-15 11:00:00,47.27,47.34,47.22,47.34,30245.0,42.864,42.9275,42.8186,42.9275,30245.0
2019-08-15 11:30:00,47.34,47.39,47.19,47.32,26263.0,42.9275,42.9728,42.7914,42.9093,26263.0
2019-08-15 12:00:00,47.29,47.44,47.28,47.3,54540.0,42.8821,43.0181,42.8731,42.8912,54540.0
2019-08-15 12:30:00,47.29,47.32,47.25,47.3,17903.0,42.8821,42.9093,42.8459,42.8912,17903.0
2019-08-15 13:00:00,47.3,47.33,47.25,47.27,23715.0,42.8912,42.9184,42.8459,42.864,23715.0
2019-08-15 13:30:00,47.28,47.3,46.99,47.1,20050.0,42.8731,42.8912,42.6101,42.7098,20050.0
2019-08-15 14:00:00,47.08,47.3,47.05,47.25,19175.0,42.6917,42.8912,42.6645,42.8459,19175.0
2019-08-15 14:30:00,47.22,47.31,47.17,47.29,21849.0,42.8186,42.9003,42.7733,42.8821,21849.0
2019-08-15 15:00:00,47.3,47.4,47.22,47.27,31268.0,42.8912,42.9819,42.8186,42.864,31268.0
2019-08-15 15:30:00,47.26,47.3,47.18,47.19,91287.0,42.8549,42.8912,42.7824,42.7914,91287.0
2019-08-16 09:30:00,47.3,47.8,47.21,47.51,92477.0,42.8912,43.3446,42.8096,43.0816,92477.0
2019-08-16 10:00:00,47.47,47.77,47.37,47.75,48795.0,43.0453,43.3174,42.9547,43.2992,48795.0
2019-08-16 10:30:00,47.8,47.92,47.71,47.9,28439.0,43.3446,43.4534,43.263,43.4353,28439.0
2019-08-16 11:00:00,47.9,47.98,47.85,47.86,18885.0,43.4353,43.5078,43.3899,43.399,18885.0
2019-08-16 11:30:00,47.86,47.92,47.77,47.84,35775.0,43.399,43.4534,43.3174,43.3809,35775.0
2019-08-16 12:00:00,47.79,47.81,47.7,47.79,25581.0,43.3355,43.3537,43.2539,43.3355,25581.0
2019-08-16 12:30:00,47.76,48.23,47.76,48.18,229038.0,43.3083,43.7345,43.3083,43.6892,229038.0
2019-08-16 13:00:00,48.18,48.22,48.16,48.21,41547.0,43.6892,43.7254,43.671,43.7164,41547.0
2019-08-16 13:30:00,48.2,48.22,48.11,48.21,27180.0,43.7073,43.7254,43.6257,43.7164,27180.0
2019-08-16 14:00:00,48.2,48.29,48.13,48.29,47433.0,43.7073,43.7889,43.6438,43.7889,47433.0
2019-08-16 14:30:00,48.29,48.35,47.99,48.09,74252.0,43.7889,43.8433,43.5169,43.6076,74252.0
2019-08-16 15:00:00,48.08,48.1,47.97,48.0,43091.0,43.5985,43.6166,43.4987,43.5259,43091.0
2019-08-16 15:30:00,47.99,48.14,47.98,48.06,120159.0,43.5169,43.6529,43.5078,43.5804,120159.0
2019-08-19 09:30:00,48.63,48.7,48.12,48.23,97184.0,44.0972,44.1607,43.6348,43.7345,97184.0
2019-08-19 10:00:00,48.27,48.48,48.16,48.18,27915.0,43.7708,43.9612,43.671,43.6892,27915.0
2019-08-19 10:30:00,48.18,48.23,47.94,47.95,33124.0,43.6892,43.7345,43.4715,43.4806,33124.0
2019-08-19 11:00:00,47.95,48.0,47.75,47.82,39341.0,43.4806,43.5259,43.2992,43.3627,39341.0
2019-08-19 11:30:00,47.82,47.92,47.8,47.87,19750.0,43.3627,43.4534,43.3446,43.4081,19750.0
2019-08-19 12:00:00,47.87,47.88,47.83,47.84,16820.0,43.4081,43.4171,43.3718,43.3809,16820.0
2019-08-19 12:30:00,47.84,47.9,47.71,47.88,22010.0,43.3809,43.4353,43.263,43.4171,22010.0
2019-08-19 13:00:00,47.87,48.09,47.86,48.03,19365.0,43.4081,43.6076,43.399,43.5531,19365.0
2019-08-19 13:30:00,48.04,48.2,48.0,48.09,18595.0,43.5622,43.7073,43.5259,43.6076,18595.0
2019-08-19 14:00:00,48.06,48.16,48.02,48.12,15027.0,43.5804,43.671,43.5441,43.6348,15027.0
2019-08-19 14:30:00,48.16,48.25,48.14,48.17,37227.0,43.671,43.7526,43.6529,43.6801,37227.0
2019-08-19 15:00:00,48.17,48.21,47.91,47.98,71603.0,43.6801,43.7164,43.4443,43.5078,71603.0
2019-08-19 15:30:00,47.99,48.19,47.9,47.91,162666.0,43.5169,43.6982,43.4353,43.4443,162666.0
2019-08-20 09:30:00,47.72,47.84,47.42,47.42,23584.0,43.272,43.3809,43.0,43.0,23584.0
2019-08-20 10:00:00,47.46,47.67,47.45,47.66,40879.0,43.0363,43.2267,43.0272,43.2176,40879.0
2019-08-20 10:30:00,47.66,47.67,47.51,47.51,22326.0,43.2176,43.2267,43.0816,43.0816,22326.0
2019-08-20 11:00:00,47.49,47.58,47.34,47.56,40058.0,43.0635,43.1451,42.9275,43.127,40058.0
2019-08-20 11:30:00,47.56,47.61,47.44,47.56,33431.0,43.127,43.1723,43.0181,43.127,33431.0
2019-08-20 12:00:00,47.54,47.6,47.41,47.58,36461.0,43.1088,43.1632,42.9909,43.1451,36461.0
2019-08-20 12:30:00,47.56,47.63,47.5,47.63,14625.0,43.127,43.1904,43.0725,43.1904,14625.0
2019-08-20 13:00:00,47.64,47.7,47.6,47.7,30426.0,43.1995,43.2539,43.1632,43.2539,30426.0
2019-08-20 13:30:00,47.7,47.7,47.47,47.56,57542.0,43.2539,43.2539,43.0453,43.127,57542.0
2019-08-20 14:00:00,47.55,47.56,47.31,47.45,19995.0,43.1179,43.127,42.9003,43.0272,19995.0
2019-08-20 14:30:00,47.44,47.52,47.42,47.52,19877.0,43.0181,43.0907,43.0,43.0907,19877.0
2019-08-20 15:00:00,47.51,47.52,47.42,47.52,24732.0,43.0816,43.0907,43.0,43.0907,24732.0
2019-08-20 15:30:00,47.53,47.53,47.11,47.22,178281.0,43.0998,43.0998,42.7189,42.8186,178281.0
2019-08-21 09:30:00,47.51,47.61,47.21,47.36,30258.0,43.0816,43.1723,42.8096,42.9456,30258.0
2019-08-21 10:00:00,47.38,47.52,47.38,47.42,24956.0,42.9637,43.0907,42.9637,43.0,24956.0
2019-08-21 10:30:00,47.4,47.49,47.34,47.39,20085.0,42.9819,43.0635,42.9275,42.9728,20085.0
2019-08-21 11:00:00,47.39,47.51,47.33,47.36,23358.0,42.9728,43.0816,42.9184,42.9456,23358.0
2019-08-21 11:30:00,47.36,47.48,47.35,47.43,18874.0,42.9456,43.0544,42.9365,43.0091,18874.0
2019-08-21 12:00:00,47.43,47.45,47.36,47.39,15030.0,43.0091,43.0272,42.9456,42.9728,15030.0
2019-08-21 12:30:00,47.39,47.39,47.3,47.3,22007.0,42.9728,42.9728,42.8912,42.8912,22007.0
2019-08-21 13:00:00,47.3,47.31,47.09,47.13,46305.0,42.8912,42.9003,42.7008,42.737,46305.0
2019-08-21 13:30:00,47.12,47.15,47.03,47.06,66092.0,42.728,42.7552,42.6464,42.6736,66092.0
2019-08-21 14:00:00,47.06,47.15,46.97,47.0,53478.0,42.6736,42.7552,42.5919,42.6192,53478.0
2019-08-21 14:30:00,47.0,47.04,46.88,46.91,75073.0,42.6192,42.6554,42.5103,42.5375,75073.0
2019-08-21 15:00:00,46.91,46.98,46.87,46.91,92759.0,42.5375,42.601,42.5013,42.5375,92759.0
2019-08-21 15:30:00,46.9,47.22,46.9,47.11,249046.0,42.5285,42.8186,42.5285,42.7189,249046.0
2019-08-22 09:30:00,47.29,47.56,47.27,47.37,20988.0,42.8821,43.127,42.864,42.9547,20988.0
2019-08-22 10:00:00,47.35,47.37,47.16,47.2,36358.0,42.9365,42.9547,42.7642,42.8005,36358.0
2019-08-22 10:30:00,47.18,47.18,46.78,46.98,54749.0,42.7824,42.7824,42.4197,42.601,54749.0
2019-08-22 11:00:00,46.99,47.15,46.94,47.09,23857.0,42.6101,42.7552,42.5647,42.7008,23857.0
2019-08-22 11:30:00,47.02,47.14,46.99,47.06,12051.0,42.6373,42.7461,42.6101,42.6736,12051.0
2019-08-22 12:00:00,47.05,47.1,46.98,47.03,13353.0,42.6645,42.7098,42.601,42.6464,13353.0
2019-08-22 12:30:00,47.0,47.07,46.99,47.02,7537.0,42.6192,42.6826,42.6101,42.6373,7537.0
2019-08-22 13:00:00,47.04,47.08,46.99,47.04,11804.0,42.6554,42.6917,42.6101,42.6554,11804.0
2019-08-22 13:30:00,47.07,47.19,47.05,47.18,12258.0,42.6826,42.7914,42.6645,42.7824,12258.0
2019-08-22 14:00:00,47.16,47.19,47.01,47.07,14555.0,42.7642,42.7914,42.6282,42.6826,14555.0
2019-08-22 14:30:00,47.09,47.2,47.06,47.15,16369.0,42.7008,42.8005,42.6736,42.7552,16369.0
2019-08-22 15:00:00,47.13,47.16,47.06,47.09,20422.0,42.737,42.7642,42.6736,42.7008,20422.0
2019-08-22 15:30:00,47.09,47.17,47.04,47.07,99131.0,42.7008,42.7733,42.6554,42.6826,99131.0
2019-08-23 09:30:00,47.05,47.08,46.65,46.84,27501.0,42.6645,42.6917,42.3018,42.4741,27501.0
2019-08-23 10:00:00,46.86,47.08,46.85,46.93,18112.0,42.4922,42.6917,42.4831,42.5557,18112.0
2019-08-23 10:30:00,46.93,46.99,46.86,46.93,18465.0,42.5557,42.6101,42.4922,42.5557,18465.0
2019-08-23 11:00:00,46.91,46.91,46.35,46.46,68415.0,42.5375,42.5375,42.0297,42.1295,68415.0
2019-08-23 11:30:00,46.49,46.65,46.37,46.37,28124.0,42.1567,42.3018,42.0479,42.0479,28124.0
2019-08-23 12:00:00,46.37,46.52,46.24,46.45,35016.0,42.0479,42.1839,41.93,42.1204,35016.0
2019-08-23 12:30:00,46.41,46.58,46.28,46.32,15823.0,42.0841,42.2383,41.9663,42.0025,15823.0
2019-08-23 13:00:00,46.29,46.44,46.26,46.28,20625.0,41.9753,42.1114,41.9481,41.9663,20625.0
2019-08-23 13:30:00,46.31,46.37,46.25,46.31,17095.0,41.9935,42.0479,41.9391,41.9935,17095.0
2019-08-23 14:00:00,46.3,46.36,46.24,46.33,15726.0,41.9844,42.0388,41.93,42.0116,15726.0
2019-08-23 14:30:00,46.34,46.37,46.16,46.25,20090.0,42.0207,42.0479,41.8574,41.9391,20090.0
2019-08-23 15:00:00,46.25,46.36,46.2,46.21,35048.0,41.9391,42.0388,41.8937,41.9028,35048.0
2019-08-23 15:30:00,46.21,46.23,45.93,46.11,104528.0,41.9028,41.9209,41.6489,41.8121,104528.0
2019-08-26 09:30:00,46.21,46.46,46.16,46.46,75251.0,41.9028,42.1295,41.8574,42.1295,75251.0
2019-08-26 10:00:00,46.46,46.47,46.17,46.27,63900.0,42.1295,42.1386,41.8665,41.9572,63900.0
2019-08-26 10:30:00,46.26,46.42,46.24,46.41,36351.0,41.9481,42.0932,41.93,42.0841,36351.0
2019-08-26 11:00:00,46.43,46.67,46.42,46.61,41323.0,42.1023,42.3199,42.0932,42.2655,41323.0
2019-08-26 11:30:00,46.62,46.72,46.61,46.61,62454.0,42.2746,42.3653,42.2655,42.2655,62454.0
2019-08-26 12:00:00,46.62,46.7,46.54,46.66,35475.0,42.2746,42.3471,42.202,42.3108,35475.0
2019-08-26 12:30:00,46.66,46.76,46.66,46.73,20714.0,42.3108,42.4015,42.3108,42.3743,20714.0
2019-08-26 13:00:00,46.75,46.82,46.74,46.78,27424.0,42.3925,42.4559,42.3834,42.4197,27424.0
2019-08-26 13:30:00,46.77,46.79,46.73,46.76,22413.0,42.4106,42.4287,42.3743,42.4015,22413.0
2019-08-26 14:00:00,46.77,46.77,46.62,46.65,22331.0,42.4106,42.4106,42.2746,42.3018,22331.0
2019-08-26 14:30:00,46.65,46.7,46.63,46.67,25953.0,42.3018,42.3471,42.2836,42.3199,25953.0
2019-08-26 15:00:00,46.72,46.78,46.67,46.74,38302.0,42.3653,42.4197,42.3199,42.3834,38302.0
2019-08-26 15:30:00,46.75,46.91,46.69,46.89,161422.0,42.3925,42.5375,42.338,42.5194,161422.0
2019-08-27 09:30:00,47.24,47.61,46.94,46.97,44828.0,42.8368,43.1723,42.5647,42.5919,44828.0
2019-08-27 10:00:00,47.0,47.01,46.75,46.82,13576.0,42.6192,42.6282,42.3925,42.4559,13576.0
2019-08-27 10:30:00,46.84,46.84,46.67,46.67,11450.0,42.4741,42.4741,42.3199,42.3199,11450.0
2019-08-27 11:00:00,46.65,46.71,46.43,46.56,23073.0,42.3018,42.3562,42.1023,42.2202,23073.0
2019-08-27 11:30:00,46.54,46.58,46.42,46.44,13931.0,42.202,42.2383,42.0932,42.1114,13931.0
2019-08-27 12:00:00,46.44,46.5,46.28,46.28,18084.0,42.1114,42.1658,41.9663,41.9663,18084.0
2019-08-27 12:30:00,46.29,46.32,46.03,46.04,26037.0,41.9753,42.0025,41.7396,41.7486,26037.0
2019-08-27 13:00:00,46.03,46.11,45.98,46.04,22342.0,41.7396,41.8121,41.6942,41.7486,22342.0
2019-08-27 13:30:00,46.04,46.21,46.01,46.2,55179.0,41.7486,41.9028,41.7214,41.8937,55179.0
2019-08-27 14:00:00,46.19,46.23,46.09,46.16,26715.0,41.8847,41.9209,41.794,41.8574,26715.0
2019-08-27 14:30:00,46.16,46.27,46.13,46.24,42905.0,41.8574,41.9572,41.8302,41.93,42905.0
2019-08-27 15:00:00,46.25,46.31,46.13,46.17,49770.0,41.9391,41.9935,41.8302,41.8665,49770.0
2019-08-27 15:30:00,46.17,46.21,45.96,45.97,171953.0,41.8665,41.9028,41.6761,41.6852,171953.0
2019-08-28 09:30:00,45.95,45.97,45.37,45.81,50922.0,41.667,41.6852,41.1411,41.5401,50922.0
2019-08-28 10:00:00,45.81,46.0,45.78,45.9,44977.0,41.5401,41.7124,41.5129,41.6217,44977.0
2019-08-28 10:30:00,45.9,46.16,45.9,46.15,30295.0,41.6217,41.8574,41.6217,41.8484,30295.0
2019-08-28 11:00:00,46.16,46.41,46.0,46.39,41829.0,41.8574,42.0841,41.7124,42.066,41829.0
2019-08-28 11:30:00,46.4,46.55,46.38,46.4,34417.0,42.0751,42.2111,42.0569,42.0751,34417.0
2019-08-28 12:00:00,46.4,46.45,46.36,46.36,26191.0,42.0751,42.1204,42.0388,42.0388,26191.0
2019-08-28 12:30:00,46.36,46.45,46.35,46.45,19071.0,42.0388,42.1204,42.0297,42.1204,19071.0
2019-08-28 13:00:00,46.46,46.46,46.33,46.43,22283.0,42.1295,42.1295,42.0116,42.1023,22283.0
2019-08-28 13:30:00,46.43,46.44,46.29,46.3,23828.0,42.1023,42.1114,41.9753,41.9844,23828.0
2019-08-28 14:00:00,46.3,46.38,46.3,46.37,23096.0,41.9844,42.0569,41.9844,42.0479,23096.0
2019-08-28 14:30:00,46.37,46.43,46.28,46.39,26050.0,42.0479,42.1023,41.9663,42.066,26050.0
2019-08-28 15:00:00,46.39,46.46,46.38,46.4,31309.0,42.066,42.1295,42.0569,42.0751,31309.0
2019-08-28 15:30:00,46.4,46.44,46.32,46.4,115284.0,42.0751,42.1114,42.0025,42.0751,115284.0
2019-08-29 09:30:00,46.65,46.96,46.65,46.66,16742.0,42.3018,42.5829,42.3018,42.3108,16742.0
2019-08-29 10:00:00,46.63,46.75,46.52,46.75,10776.0,42.2836,42.3925,42.1839,42.3925,10776.0
2019-08-29 10:30:00,46.75,46.75,46.53,46.64,16370.0,42.3925,42.3925,42.193,42.2927,16370.0
2019-08-29 11:00:00,46.67,46.7,46.63,46.67,14193.0,42.3199,42.3471,42.2836,42.3199,14193.0
2019-08-29 11:30:00,46.66,46.77,46.65,46.72,16888.0,42.3108,42.4106,42.3018,42.3653,16888.0
2019-08-29 12:00:00,46.71,46.91,46.7,46.86,17798.0,42.3562,42.5375,42.3471,42.4922,17798.0
2019-08-29 12:30:00,46.87,46.91,46.85,46.89,14576.0,42.5013,42.5375,42.4831,42.5194,14576.0
2019-08-29 13:00:00,46.89,46.94,46.86,46.94,13977.0,42.5194,42.5647,42.4922,42.5647,13977.0
2019-08-29 13:30:00,46.92,47.0,46.91,46.97,19218.0,42.5466,42.6192,42.5375,42.5919,19218.0
2019-08-29 14:00:00,46.97,47.0,46.95,46.99,16292.0,42.5919,42.6192,42.5738,42.6101,16292.0
2019-08-29 14:30:00,46.99,47.0,46.95,46.95,17672.0,42.6101,42.6192,42.5738,42.5738,17672.0
2019-08-29 15:00:00,46.95,46.95,46.76,46.78,47415.0,42.5738,42.5738,42.4015,42.4197,47415.0
2019-08-29 15:30:00,46.78,46.94,46.7,46.87,142540.0,42.4197,42.5647,42.3471,42.5013,142540.0
2019-08-30 09:30:00,46.77,46.77,46.26,46.41,43110.0,42.4106,42.4106,41.9481,42.0841,43110.0
2019-08-30 10:00:00,46.4,46.44,46.29,46.41,22725.0,42.0751,42.1114,41.9753,42.0841,22725.0
2019-08-30 10:30:00,46.4,46.49,46.3,46.36,27412.0,42.0751,42.1567,41.9844,42.0388,27412.0
2019-08-30 11:00:00,46.35,46.37,45.85,45.87,38531.0,42.0297,42.0479,41.5763,41.5945,38531.0
2019-08-30 11:30:00,45.87,46.32,45.87,46.29,19665.0,41.5945,42.0025,41.5945,41.9753,19665.0
2019-08-30 12:00:00,46.3,46.31,46.22,46.31,10206.0,41.9844,41.9935,41.9119,41.9935,10206.0
2019-08-30 12:30:00,46.31,46.31,46.21,46.27,12847.0,41.9935,41.9935,41.9028,41.9572,12847.0
2019-08-30 13:00:00,46.27,46.27,46.15,46.16,13736.0,41.9572,41.9572,41.8484,41.8574,13736.0
2019-08-30 13:30:00,46.16,46.18,46.06,46.07,14177.0,41.8574,41.8756,41.7668,41.7758,14177.0
2019-08-30 14:00:00,46.07,46.17,46.03,46.11,23505.0,41.7758,41.8665,41.7396,41.8121,23505.0
2019-08-30 14:30:00,46.1,46.14,46.04,46.11,17161.0,41.803,41.8393,41.7486,41.8121,17161.0
2019-08-30 15:00:00,46.12,46.25,46.06,46.24,29053.0,41.8212,41.9391,41.7668,41.93,29053.0
2019-08-30 15:30:00,46.24,46.37,46.19,46.29,101060.0,41.93,42.0479,41.8847,41.9753,101060.0
2019-09-03 09:30:00,46.09,46.32,46.03,46.09,36456.0,41.794,42.0025,41.7396,41.794,36456.0
2019-09-03 10:00:00,46.06,46.11,45.77,46.03,25581.0,41.7668,41.8121,41.5038,41.7396,25581.0
2019-09-03 10:30:00,46.08,46.2,45.96,46.11,49226.0,41.7849,41.8937,41.6761,41.8121,49226.0
2019-09-03 11:00:00,46.09,46.14,45.93,46.05,24204.0,41.794,41.8393,41.6489,41.7577,24204.0
2019-09-03 11:30:00,46.09,46.25,45.99,46.23,24665.0,41.794,41.9391,41.7033,41.9209,24665.0
2019-09-03 12:00:00,46.23,46.26,46.12,46.16,17953.0,41.9209,41.9481,41.8212,41.8574,17953.0
2019-09-03 12:30:00,46.18,46.26,46.06,46.06,11503.0,41.8756,41.9481,41.7668,41.7668,11503.0
2019-09-03 13:00:00,46.06,46.13,46.01,46.05,11949.0,41.7668,41.8302,41.7214,41.7577,11949.0
2019-09-03 13:30:00,46.04,46.04,45.82,45.88,14577.0,41.7486,41.7486,41.5491,41.6035,14577.0
2019-09-03 14:00:00,45.89,45.97,45.81,45.86,17169.0,41.6126,41.6852,41.5401,41.5854,17169.0
2019-09-03 14:30:00,45.85,45.91,45.83,45.89,17851.0,41.5763,41.6308,41.5582,41.6126,17851.0
2019-09-03 15:00:00,45.89,45.99,45.83,45.95,23465.0,41.6126,41.7033,41.5582,41.667,23465.0
2019-09-03 15:30:00,45.95,46.15,45.94,46.09,88536.0,41.667,41.8484,41.658,41.794,88536.0
2019-09-04 09:30:00,46.48,46.52,46.18,46.21,16014.0,42.1476,42.1839,41.8756,41.9028,16014.0
2019-09-04 10:00:00,46.24,46.28,45.98,45.98,13542.0,41.93,41.9663,41.6942,41.6942,13542.0
2019-09-04 10:30:00,46.02,46.1,45.98,46.05,25153.0,41.7305,41.803,41.6942,41.7577,25153.0
2019-09-04 11:00:00,46.04,46.08,45.98,46.05,29634.0,41.7486,41.7849,41.6942,41.7577,29634.0
2019-09-04 11:30:00,46.04,46.07,45.99,46.03,15529.0,41.7486,41.7758,41.7033,41.7396,15529.0
2019-09-04 12:00:00,46.03,46.08,45.96,45.96,47502.0,41.7396,41.7849,41.6761,41.6761,47502.0
2019-09-04 12:30:00,45.96,45.97,45.88,45.95,22310.0,41.6761,41.6852,41.6035,41.667,22310.0
2019-09-04 13:00:00,45.95,46.0,45.91,45.95,24872.0,41.667,41.7124,41.6308,41.667,24872.0
2019-09-04 13:30:00,45.94,45.94,45.75,45.78,18840.0,41.658,41.658,41.4857,41.5129,18840.0
2019-09-04 14:00:00,45.78,45.88,45.76,45.86,16028.0,41.5129,41.6035,41.4947,41.5854,16028.0
2019-09-04 14:30:00,45.85,46.03,45.81,46.01,30328.0,41.5763,41.7396,41.5401,41.7214,30328.0
2019-09-04 15:00:00,46.02,46.05,45.94,46.01,38877.0,41.7305,41.7577,41.658,41.7214,38877.0
2019-09-04 15:30:00,46.0,46.3,46.0,46.27,175179.0,41.7124,41.9844,41.7124,41.9572,175179.0
2019-09-05 09:30:00,46.5,46.65,46.32,46.4,29713.0,42.1658,42.3018,42.0025,42.0751,29713.0
2019-09-05 10:00:00,46.41,46.68,46.33,46.58,21644.0,42.0841,42.329,42.0116,42.2383,21644.0
2019-09-05 10:30:00,46.59,46.71,46.5,46.55,20419.0,42.2474,42.3562,42.1658,42.2111,20419.0
2019-09-05 11:00:00,46.57,46.65,46.48,46.53,15578.0,42.2292,42.3018,42.1476,42.193,15578.0
2019-09-05 11:30:00,46.53,46.55,46.4,46.4,8453.0,42.193,42.2111,42.0751,42.0751,8453.0
2019-09-05 12:00:00,46.4,46.51,46.35,46.39,9585.0,42.0751,42.1748,42.0297,42.066,9585.0
2019-09-05 12:30:00,46.39,46.47,46.38,46.45,5368.0,42.066,42.1386,42.0569,42.1204,5368.0
2019-09-05 13:00:00,46.44,46.54,46.44,46.52,7657.0,42.1114,42.202,42.1114,42.1839,7657.0
2019-09-05 13:30:00,46.53,46.53,46.44,46.47,7595.0,42.193,42.193,42.1114,42.1386,7595.0
2019-09-05 14:00:00,46.48,46.64,46.48,46.63,9934.0,42.1476,42.2927,42.1476,42.2836,9934.0
2019-09-05 14:30:00,46.63,46.76,46.56,46.75,22108.0,42.2836,42.4015,42.2202,42.3925,22108.0
2019-09-05 15:00:00,46.75,46.75,46.69,46.75,24012.0,42.3925,42.3925,42.338,42.3925,24012.0
2019-09-05 15:30:00,46.75,46.79,46.58,46.65,57853.0,42.3925,42.4287,42.2383,42.3018,57853.0
2019-09-06 09:30:00,46.77,46.96,46.43,46.86,32317.0,42.4106,42.5829,42.1023,42.4922,32317.0
2019-09-06 10:00:00,46.86,47.0,46.83,47.0,19562.0,42.4922,42.6192,42.465,42.6192,19562.0
2019-09-06 10:30:00,47.04,47.04,46.89,46.95,11857.0,42.6554,42.6554,42.5194,42.5738,11857.0
2019-09-06 11:00:00,46.95,46.99,46.84,46.99,14759.0,42.5738,42.6101,42.4741,42.6101,14759.0
2019-09-06 11:30:00,46.99,47.0,46.93,46.95,9464.0,42.6101,42.6192,42.5557,42.5738,9464.0
2019-09-06 12:00:00,46.97,46.98,46.85,46.93,13433.0,42.5919,42.601,42.4831,42.5557,13433.0
2019-09-06 12:30:00,46.91,46.92,46.79,46.88,10912.0,42.5375,42.5466,42.4287,42.5103,10912.0
2019-09-06 13:00:00,46.88,46.97,46.84,46.97,6636.0,42.5103,42.5919,42.4741,42.5919,6636.0
2019-09-06 13:30:00,46.98,47.0,46.93,46.99,10075.0,42.601,42.6192,42.5557,42.6101,10075.0
2019-09-06 14:00:00,46.99,47.0,46.93,46.96,8291.0,42.6101,42.6192,42.5557,42.5829,8291.0
2019-09-06 14:30:00,46.95,46.95,46.85,46.89,11863.0,42.5738,42.5738,42.4831,42.5194,11863.0
2019-09-06 15:00:00,46.89,46.89,46.81,46.82,16123.0,42.5194,42.5194,42.4469,42.4559,16123.0
2019-09-06 15:30:00,46.83,46.92,46.65,46.74,80341.0,42.465,42.5466,42.3018,42.3834,80341.0
2019-09-09 09:30:00,46.94,46.94,46.4,46.4,21026.0,42.5647,42.5647,42.0751,42.0751,21026.0
2019-09-09 10:00:00,46.41,46.79,46.37,46.74,27546.0,42.0841,42.4287,42.0479,42.3834,27546.0
2019-09-09 10:30:00,46.73,46.83,46.62,46.81,27053.0,42.3743,42.465,42.2746,42.4469,27053.0
2019-09-09 11:00:00,46.81,46.84,46.75,46.82,195260.0,42.4469,42.4741,42.3925,42.4559,195260.0
2019-09-09 11:30:00,46.82,46.97,46.77,46.97,20912.0,42.4559,42.5919,42.4106,42.5919,20912.0
2019-09-09 12:00:00,46.97,47.0,46.82,46.84,57044.0,42.5919,42.6192,42.4559,42.4741,57044.0
2019-09-09 12:30:00,46.86,46.87,46.74,46.85,14016.0,42.4922,42.5013,42.3834,42.4831,14016.0
2019-09-09 13:00:00,46.86,46.9,46.77,46.81,22612.0,42.4922,42.5285,42.4106,42.4469,22612.0
2019-09-09 13:30:00,46.81,46.83,46.6,46.6,75811.0,42.4469,42.465,42.2564,42.2564,75811.0
2019-09-09 14:00:00,46.61,46.63,46.46,46.54,29457.0,42.2655,42.2836,42.1295,42.202,29457.0
2019-09-09 14:30:00,46.55,46.65,46.51,46.62,43443.0,42.2111,42.3018,42.1748,42.2746,43443.0
2019-09-09 15:00:00,46.6,46.74,46.6,46.64,24410.0,42.2564,42.3834,42.2564,42.2927,24410.0
2019-09-09 15:30:00,46.65,46.67,46.52,46.67,107503.0,42.3018,42.3199,42.1839,42.3199,107503.0
2019-09-10 09:30:00,46.54,46.55,45.87,45.94,33737.0,42.202,42.2111,41.5945,41.658,33737.0
2019-09-10 10:00:00,45.92,45.94,45.75,45.89,17022.0,41.6398,41.658,41.4857,41.6126,17022.0
2019-09-10 10:30:00,45.87,46.0,45.79,45.89,20808.0,41.5945,41.7124,41.5219,41.6126,20808.0
2019-09-10 11:00:00,45.9,46.01,45.89,45.95,38430.0,41.6217,41.7214,41.6126,41.667,38430.0
2019-09-10 11:30:00,45.98,46.29,45.97,46.16,23556.0,41.6942,41.9753,41.6852,41.8574,23556.0
2019-09-10 12:00:00,46.21,46.42,46.19,46.36,16578.0,41.9028,42.0932,41.8847,42.0388,16578.0
2019-09-10 12:30:00,46.38,46.5,46.36,46.45,11174.0,42.0569,42.1658,42.0388,42.1204,11174.0
2019-09-10 13:00:00,46.45,46.46,46.3,46.32,17535.0,42.1204,42.1295,41.9844,42.0025,17535.0
2019-09-10 13:30:00,46.32,46.42,46.26,46.41,16384.0,42.0025,42.0932,41.9481,42.0841,16384.0
2019-09-10 14:00:00,46.41,46.42,46.27,46.32,27308.0,42.0841,42.0932,41.9572,42.0025,27308.0
2019-09-10 14:30:00,46.32,46.43,46.28,46.4,102742.0,42.0025,42.1023,41.9663,42.0751,102742.0
2019-09-10 15:00:00,46.39,46.4,46.26,46.3,45625.0,42.066,42.0751,41.9481,41.9844,45625.0
2019-09-10 15:30:00,46.34,46.52,46.33,46.52,73797.0,42.0207,42.1839,42.0116,42.1839,73797.0
2019-09-11 09:30:00,46.68,46.82,46.49,46.7,22959.0,42.329,42.4559,42.1567,42.3471,22959.0
2019-09-11 10:00:00,46.69,46.91,46.64,46.91,43503.0,42.338,42.5375,42.2927,42.5375,43503.0
2019-09-11 10:30:00,46.96,46.99,46.79,46.85,18736.0,42.5829,42.6101,42.4287,42.4831,18736.0
2019-09-11 11:00:00,46.86,46.99,46.85,46.97,20897.0,42.4922,42.6101,42.4831,42.5919,20897.0
2019-09-11 11:30:00,46.98,47.06,46.94,46.98,32415.0,42.601,42.6736,42.5647,42.601,32415.0
2019-09-11 12:00:00,47.0,47.01,46.92,46.96,18919.0,42.6192,42.6282,42.5466,42.5829,18919.0
2019-09-11 12:30:00,46.96,47.03,46.96,47.03,22109.0,42.5829,42.6464,42.5829,42.6464,22109.0
2019-09-11 13:00:00,47.04,47.05,46.98,47.0,30165.0,42.6554,42.6645,42.601,42.6192,30165.0
2019-09-11 13:30:00,47.0,47.1,46.93,47.01,28088.0,42.6192,42.7098,42.5557,42.6282,28088.0
2019-09-11 14:00:00,46.99,47.05,46.94,46.96,22781.0,42.6101,42.6645,42.5647,42.5829,22781.0
2019-09-11 14:30:00,46.97,47.0,46.89,46.93,17189.0,42.5919,42.6192,42.5194,42.5557,17189.0
2019-09-11 15:00:00,46.93,47.01,46.92,46.95,22852.0,42.5557,42.6282,42.5466,42.5738,22852.0
2019-09-11 15:30:00,46.95,47.02,46.92,47.0,76714.0,42.5738,42.6373,42.5466,42.6192,76714.0
2019-09-12 09:30:00,47.06,47.14,46.92,47.08,78754.0,42.8356,42.9085,42.7082,42.8539,78754.0
2019-09-12 10:00:00,47.09,47.47,47.06,47.37,85177.0,42.863,43.2088,42.8356,43.1178,85177.0
2019-09-12 10:30:00,47.38,47.5,47.22,47.44,29829.0,43.1269,43.2361,42.9813,43.1815,29829.0
2019-09-12 11:00:00,47.43,47.61,47.42,47.57,18993.0,43.1724,43.3363,43.1633,43.2999,18993.0
2019-09-12 11:30:00,47.57,47.66,47.49,47.58,48004.0,43.2999,43.3818,43.227,43.309,48004.0
2019-09-12 12:00:00,47.57,47.62,47.35,47.37,45722.0,43.2999,43.3454,43.0996,43.1178,45722.0
2019-09-12 12:30:00,47.39,47.59,47.39,47.51,27708.0,43.136,43.3181,43.136,43.2453,27708.0
2019-09-12 13:00:00,47.51,47.55,47.25,47.33,58944.0,43.2453,43.2817,43.0086,43.0814,58944.0
2019-09-12 13:30:00,47.34,47.39,47.27,47.31,41746.0,43.0905,43.136,43.0268,43.0632,41746.0
2019-09-12 14:00:00,47.32,47.42,47.19,47.23,85509.0,43.0723,43.1633,42.954,42.9904,85509.0
2019-09-12 14:30:00,47.24,47.37,47.24,47.3,19475.0,42.9995,43.1178,42.9995,43.0541,19475.0
2019-09-12 15:00:00,47.3,47.37,47.23,47.37,53891.0,43.0541,43.1178,42.9904,43.1178,53891.0
2019-09-12 15:30:00,47.36,47.44,47.34,47.39,137586.0,43.1087,43.1815,43.0905,43.136,137586.0
2019-09-13 09:30:00,47.67,48.09,47.58,47.89,79348.0,43.3909,43.7732,43.309,43.5911,79348.0
2019-09-13 10:00:00,47.89,48.19,47.84,48.11,61390.0,43.5911,43.8642,43.5456,43.7914,61390.0
2019-09-13 10:30:00,48.1,48.26,48.07,48.25,28013.0,43.7823,43.9279,43.755,43.9188,28013.0
2019-09-13 11:00:00,48.24,48.32,48.13,48.26,39505.0,43.9097,43.9825,43.8096,43.9279,39505.0
2019-09-13 11:30:00,48.25,48.29,48.06,48.2,29993.0,43.9188,43.9552,43.7459,43.8733,29993.0
2019-09-13 12:00:00,48.22,48.27,48.21,48.26,29290.0,43.8915,43.937,43.8824,43.9279,29290.0
2019-09-13 12:30:00,48.27,48.33,48.26,48.32,22253.0,43.937,43.9916,43.9279,43.9825,22253.0
2019-09-13 13:00:00,48.31,48.36,48.26,48.3,35832.0,43.9734,44.019,43.9279,43.9643,35832.0
2019-09-13 13:30:00,48.3,48.35,48.28,48.3,29930.0,43.9643,44.0098,43.9461,43.9643,29930.0
2019-09-13 14:00:00,48.3,48.39,48.29,48.33,35591.0,43.9643,44.0463,43.9552,43.9916,35591.0
2019-09-13 14:30:00,48.34,48.49,48.29,48.48,55359.0,44.0007,44.1373,43.9552,44.1282,55359.0
2019-09-13 15:00:00,48.47,48.49,48.19,48.48,74031.0,44.1191,44.1373,43.8642,44.1282,74031.0
2019-09-13 15:30:00,48.49,48.59,48.4,48.55,221653.0,44.1373,44.2283,44.0554,44.1919,221653.0
2019-09-16 09:30:00,48.29,48.29,47.87,48.01,47188.0,43.9552,43.9552,43.5729,43.7004,47188.0
2019-09-16 10:00:00,48.03,48.23,47.67,47.72,41348.0,43.7186,43.9006,43.3909,43.4364,41348.0
2019-09-16 10:30:00,47.71,47.77,47.56,47.57,106415.0,43.4273,43.4819,43.2908,43.2999,106415.0
2019-09-16 11:00:00,47.57,47.61,47.43,47.45,76283.0,43.2999,43.3363,43.1724,43.1906,76283.0
2019-09-16 11:30:00,47.45,47.45,47.14,47.14,62543.0,43.1906,43.1906,42.9085,42.9085,62543.0
2019-09-16 12:00:00,47.13,47.23,47.05,47.1,25732.0,42.8994,42.9904,42.8265,42.8721,25732.0
2019-09-16 12:30:00,47.09,47.17,46.9,46.9,81520.0,42.863,42.9358,42.69,42.69,81520.0
2019-09-16 13:00:00,46.91,47.08,46.86,46.94,95435.0,42.6991,42.8539,42.6536,42.7264,95435.0
2019-09-16 13:30:00,46.94,47.14,46.93,47.09,56059.0,42.7264,42.9085,42.7173,42.863,56059.0
2019-09-16 14:00:00,47.09,47.18,47.02,47.09,24909.0,42.863,42.9449,42.7992,42.863,24909.0
2019-09-16 14:30:00,47.08,47.17,47.08,47.15,13725.0,42.8539,42.9358,42.8539,42.9176,13725.0
2019-09-16 15:00:00,47.15,47.2,47.09,47.11,23900.0,42.9176,42.9631,42.863,42.8812,23900.0
2019-09-16 15:30:00,47.11,47.16,47.07,47.08,96263.0,42.8812,42.9267,42.8447,42.8539,96263.0
2019-09-17 09:30:00,46.86,46.96,46.55,46.81,65436.0,42.6536,42.7446,42.3714,42.6081,65436.0
2019-09-17 10:00:00,46.79,47.0,46.79,46.93,44332.0,42.5899,42.781,42.5899,42.7173,44332.0
2019-09-17 10:30:00,46.96,47.21,46.83,47.12,69330.0,42.7446,42.9722,42.6263,42.8903,69330.0
2019-09-17 11:00:00,47.11,47.16,46.98,47.04,72203.0,42.8812,42.9267,42.7628,42.8174,72203.0
2019-09-17 11:30:00,47.04,47.22,47.01,47.14,24624.0,42.8174,42.9813,42.7901,42.9085,24624.0
2019-09-17 12:00:00,47.15,47.23,46.99,47.01,20041.0,42.9176,42.9904,42.7719,42.7901,20041.0
2019-09-17 12:30:00,47.03,47.08,46.97,47.0,23253.0,42.8083,42.8539,42.7537,42.781,23253.0
2019-09-17 13:00:00,47.01,47.32,46.99,47.26,27659.0,42.7901,43.0723,42.7719,43.0177,27659.0
2019-09-17 13:30:00,47.25,47.36,47.24,47.29,18988.0,43.0086,43.1087,42.9995,43.045,18988.0
2019-09-17 14:00:00,47.31,47.36,47.26,47.34,12325.0,43.0632,43.1087,43.0177,43.0905,12325.0
2019-09-17 14:30:00,47.33,47.38,47.27,47.34,22511.0,43.0814,43.1269,43.0268,43.0905,22511.0
2019-09-17 15:00:00,47.33,47.48,47.25,47.48,41793.0,43.0814,43.2179,43.0086,43.2179,41793.0
2019-09-17 15:30:00,47.48,47.62,47.47,47.51,115667.0,43.2179,43.3454,43.2088,43.2453,115667.0
2019-09-18 09:30:00,47.63,47.75,47.09,47.2,16955.0,43.3545,43.4637,42.863,42.9631,16955.0
2019-09-18 10:00:00,47.25,47.36,47.24,47.33,9996.0,43.0086,43.1087,42.9995,43.0814,9996.0
2019-09-18 10:30:00,47.32,47.39,47.26,47.27,13033.0,43.0723,43.136,43.0177,43.0268,13033.0
2019-09-18 11:00:00,47.28,47.29,47.09,47.14,12293.0,43.0359,43.045,42.863,42.9085,12293.0
2019-09-18 11:30:00,47.12,47.26,47.09,47.18,14889.0,42.8903,43.0177,42.863,42.9449,14889.0
2019-09-18 12:00:00,47.18,47.27,47.14,47.26,27398.0,42.9449,43.0268,42.9085,43.0177,27398.0
2019-09-18 12:30:00,47.24,47.24,47.2,47.22,4086.0,42.9995,42.9995,42.9631,42.9813,4086.0
2019-09-18 13:00:00,47.21,47.21,47.09,47.1,9082.0,42.9722,42.9722,42.863,42.8721,9082.0
2019-09-18 13:30:00,47.12,47.19,47.08,47.19,10651.0,42.8903,42.954,42.8539,42.954,10651.0
2019-09-18 14:00:00,47.18,47.22,46.84,46.92,18483.0,42.9449,42.9813,42.6354,42.7082,18483.0
2019-09-18 14:30:00,46.92,47.18,46.9,47.18,29889.0,42.7082,42.9449,42.69,42.9449,29889.0
2019-09-18 15:00:00,47.18,47.24,47.09,47.18,24916.0,42.9449,42.9995,42.863,42.9449,24916.0
2019-09-18 15:30:00,47.19,47.31,47.19,47.28,63443.0,42.954,43.0632,42.954,43.0359,63443.0
2019-09-19 09:30:00,47.42,47.49,47.26,47.29,10010.0,43.1633,43.227,43.0177,43.045,10010.0
2019-09-19 10:00:00,47.29,47.48,47.27,47.46,218482.0,43.045,43.2179,43.0268,43.1997,218482.0
2019-09-19 10:30:00,47.45,47.59,47.45,47.48,16078.0,43.1906,43.3181,43.1906,43.2179,16078.0
2019-09-19 11:00:00,47.48,47.65,47.44,47.65,16379.0,43.2179,43.3727,43.1815,43.3727,16379.0
2019-09-19 11:30:00,47.64,47.66,47.54,47.58,17854.0,43.3636,43.3818,43.2726,43.309,17854.0
2019-09-19 12:00:00,47.59,47.66,47.53,47.53,14735.0,43.3181,43.3818,43.2635,43.2635,14735.0
2019-09-19 12:30:00,47.54,47.61,47.44,47.49,60544.0,43.2726,43.3363,43.1815,43.227,60544.0
2019-09-19 13:00:00,47.5,47.5,47.23,47.25,77239.0,43.2361,43.2361,42.9904,43.0086,77239.0
2019-09-19 13:30:00,47.26,47.36,47.24,47.3,59324.0,43.0177,43.1087,42.9995,43.0541,59324.0
2019-09-19 14:00:00,47.3,47.31,47.21,47.26,27350.0,43.0541,43.0632,42.9722,43.0177,27350.0
2019-09-19 14:30:00,47.26,47.3,47.19,47.22,22986.0,43.0177,43.0541,42.954,42.9813,22986.0
2019-09-19 15:00:00,47.22,47.24,47.19,47.23,33698.0,42.9813,42.9995,42.954,42.9904,33698.0
2019-09-19 15:30:00,47.23,47.23,47.05,47.09,89853.0,42.9904,42.9904,42.8265,42.863,89853.0
2019-09-20 09:30:00,47.29,47.29,46.99,47.06,130640.0,43.045,43.045,42.7719,42.8356,130640.0
2019-09-20 10:00:00,47.06,47.14,46.97,46.98,39609.0,42.8356,42.9085,42.7537,42.7628,39609.0
2019-09-20 10:30:00,46.99,47.02,46.95,47.02,12784.0,42.7719,42.7992,42.7355,42.7992,12784.0
2019-09-20 11:00:00,47.01,47.03,46.98,46.99,18631.0,42.7901,42.8083,42.7628,42.7719,18631.0
2019-09-20 11:30:00,47.0,47.1,46.98,47.04,44905.0,42.781,42.8721,42.7628,42.8174,44905.0
2019-09-20 12:00:00,47.02,47.19,47.02,47.17,7142.0,42.7992,42.954,42.7992,42.9358,7142.0
2019-09-20 12:30:00,47.18,47.18,47.02,47.13,8265.0,42.9449,42.9449,42.7992,42.8994,8265.0
2019-09-20 13:00:00,47.11,47.13,46.78,47.0,21368.0,42.8812,42.8994,42.5808,42.781,21368.0
2019-09-20 13:30:00,46.99,47.0,46.88,46.96,12329.0,42.7719,42.781,42.6718,42.7446,12329.0
2019-09-20 14:00:00,46.97,47.12,46.96,47.09,21051.0,42.7537,42.8903,42.7446,42.863,21051.0
2019-09-20 14:30:00,47.08,47.19,47.07,47.07,21073.0,42.8539,42.954,42.8447,42.8447,21073.0
2019-09-20 15:00:00,47.09,47.09,46.82,46.85,33168.0,42.863,42.863,42.6172,42.6445,33168.0
2019-09-20 15:30:00,46.86,47.1,46.79,46.94,164025.0,42.6536,42.8721,42.5899,42.7264,164025.0
2019-09-23 09:30:00,46.77,47.01,46.77,46.95,19329.0,42.5717,42.7901,42.5717,42.7355,19329.0
2019-09-23 10:00:00,46.98,47.19,46.92,47.16,13647.0,42.7628,42.954,42.7082,42.9267,13647.0
2019-09-23 10:30:00,47.16,47.21,47.04,47.16,40264.0,42.9267,42.9722,42.8174,42.9267,40264.0
2019-09-23 11:00:00,47.14,47.25,47.12,47.25,23822.0,42.9085,43.0086,42.8903,43.0086,23822.0
2019-09-23 11:30:00,47.23,47.34,47.2,47.2,14559.0,42.9904,43.0905,42.9631,42.9631,14559.0
2019-09-23 12:00:00,47.2,47.25,47.17,47.2,11047.0,42.9631,43.0086,42.9358,42.9631,11047.0
2019-09-23 12:30:00,47.19,47.21,47.07,47.1,9714.0,42.954,42.9722,42.8447,42.8721,9714.0
2019-09-23 13:00:00,47.12,47.16,47.02,47.13,18265.0,42.8903,42.9267,42.7992,42.8994,18265.0
2019-09-23 13:30:00,47.14,47.16,47.1,47.15,10992.0,42.9085,42.9267,42.8721,42.9176,10992.0
2019-09-23 14:00:00,47.16,47.17,47.06,47.08,13274.0,42.9267,42.9358,42.8356,42.8539,13274.0
2019-09-23 14:30:00,47.1,47.15,47.06,47.13,10780.0,42.8721,42.9176,42.8356,42.8994,10780.0
2019-09-23 15:00:00,47.13,47.19,47.13,47.18,20025.0,42.8994,42.954,42.8994,42.9449,20025.0
2019-09-23 15:30:00,47.19,47.19,46.99,47.09,98920.0,42.954,42.954,42.7719,42.863,98920.0
2019-09-24 09:30:00,47.32,47.44,47.11,47.41,12515.0,43.0723,43.1815,42.8812,43.1542,12515.0
2019-09-24 10:00:00,47.36,47.48,47.27,47.29,28050.0,43.1087,43.2179,43.0268,43.045,28050.0
2019-09-24 10:30:00,47.28,47.36,47.16,47.19,12614.0,43.0359,43.1087,42.9267,42.954,12614.0
2019-09-24 11:00:00,47.17,47.31,47.13,47.25,19264.0,42.9358,43.0632,42.8994,43.0086,19264.0
2019-09-24 11:30:00,47.25,47.25,47.12,47.13,14341.0,43.0086,43.0086,42.8903,42.8994,14341.0
2019-09-24 12:00:00,47.12,47.22,46.99,46.99,9395.0,42.8903,42.9813,42.7719,42.7719,9395.0
2019-09-24 12:30:00,47.04,47.04,46.88,46.96,8376.0,42.8174,42.8174,42.6718,42.7446,8376.0
2019-09-24 13:00:00,46.97,47.03,46.82,46.93,24490.0,42.7537,42.8083,42.6172,42.7173,24490.0
2019-09-24 13:30:00,46.93,47.04,46.9,46.99,11223.0,42.7173,42.8174,42.69,42.7719,11223.0
2019-09-24 14:00:00,46.98,47.28,46.97,47.26,31345.0,42.7628,43.0359,42.7537,43.0177,31345.0
2019-09-24 14:30:00,47.24,47.28,47.05,47.13,21067.0,42.9995,43.0359,42.8265,42.8994,21067.0
2019-09-24 15:00:00,47.15,47.15,47.01,47.04,19937.0,42.9176,42.9176,42.7901,42.8174,19937.0
2019-09-24 15:30:00,47.03,47.1,46.98,47.04,130681.0,42.8083,42.8721,42.7628,42.8174,130681.0
2019-09-25 09:30:00,47.07,47.49,47.07,47.3,33992.0,42.8447,43.227,42.8447,43.0541,33992.0
2019-09-25 10:00:00,47.3,47.33,47.06,47.12,29948.0,43.0541,43.0814,42.8356,42.8903,29948.0
2019-09-25 10:30:00,47.14,47.38,47.14,47.32,31678.0,42.9085,43.1269,42.9085,43.0723,31678.0
2019-09-25 11:00:00,47.33,47.39,47.26,47.39,27676.0,43.0814,43.136,43.0177,43.136,27676.0
2019-09-25 11:30:00,47.4,47.42,47.3,47.35,20873.0,43.1451,43.1633,43.0541,43.0996,20873.0
2019-09-25 12:00:00,47.34,47.49,47.34,47.49,39531.0,43.0905,43.227,43.0905,43.227,39531.0
2019-09-25 12:30:00,47.48,47.5,47.32,47.34,31160.0,43.2179,43.2361,43.0723,43.0905,31160.0
2019-09-25 13:00:00,47.34,47.41,47.34,47.36,26544.0,43.0905,43.1542,43.0905,43.1087,26544.0
2019-09-25 13:30:00,47.36,47.39,47.32,47.36,24896.0,43.1087,43.136,43.0723,43.1087,24896.0
2019-09-25 14:00:00,47.36,47.65,47.35,47.54,48827.0,43.1087,43.3727,43.0996,43.2726,48827.0
2019-09-25 14:30:00,47.53,47.56,47.44,47.5,47106.0,43.2635,43.2908,43.1815,43.2361,47106.0
2019-09-25 15:00:00,47.49,47.53,47.43,47.45,53699.0,43.227,43.2635,43.1724,43.1906,53699.0
2019-09-25 15:30:00,47.46,47.49,47.38,47.45,177407.0,43.1997,43.227,43.1269,43.1906,177407.0
2019-09-26 09:30:00,47.41,47.7,47.2,47.35,28444.0,43.1542,43.4182,42.9631,43.0996,28444.0
2019-09-26 10:00:00,47.37,47.63,47.27,47.39,30604.0,43.1178,43.3545,43.0268,43.136,30604.0
2019-09-26 10:30:00,47.4,47.58,47.39,47.43,30668.0,43.1451,43.309,43.136,43.1724,30668.0
2019-09-26 11:00:00,47.43,47.43,47.05,47.05,73988.0,43.1724,43.1724,42.8265,42.8265,73988.0
2019-09-26 11:30:00,47.08,47.12,46.97,47.07,30266.0,42.8539,42.8903,42.7537,42.8447,30266.0
2019-09-26 12:00:00,47.07,47.29,47.06,47.19,63780.0,42.8447,43.045,42.8356,42.954,63780.0
2019-09-26 12:30:00,47.17,47.17,47.05,47.06,24117.0,42.9358,42.9358,42.8265,42.8356,24117.0
2019-09-26 13:00:00,47.07,47.1,46.95,46.97,15586.0,42.8447,42.8721,42.7355,42.7537,15586.0
2019-09-26 13:30:00,46.97,47.06,46.96,47.02,22453.0,42.7537,42.8356,42.7446,42.7992,22453.0
2019-09-26 14:00:00,47.03,47.09,46.99,47.0,26648.0,42.8083,42.863,42.7719,42.781,26648.0
2019-09-26 14:30:00,46.97,47.01,46.93,46.95,35132.0,42.7537,42.7901,42.7173,42.7355,35132.0
2019-09-26 15:00:00,46.95,47.09,46.95,47.05,51317.0,42.7355,42.863,42.7355,42.8265,51317.0
2019-09-26 15:30:00,47.05,47.07,46.86,46.9,156919.0,42.8265,42.8447,42.6536,42.69,156919.0
2019-09-27 09:30:00,47.18,47.47,47.0,47.13,118080.0,42.9449,43.2088,42.781,42.8994,118080.0
2019-09-27 10:00:00,47.14,47.23,46.91,47.15,329106.0,42.9085,42.9904,42.6991,42.9176,329106.0
2019-09-27 10:30:00,47.17,47.47,47.16,47.45,28826.0,42.9358,43.2088,42.9267,43.1906,28826.0
2019-09-27 11:00:00,47.47,47.56,47.44,47.5,38526.0,43.2088,43.2908,43.1815,43.2361,38526.0
2019-09-27 11:30:00,47.51,47.53,47.21,47.48,27662.0,43.2453,43.2635,42.9722,43.2179,27662.0
2019-09-27 12:00:00,47.45,47.54,47.41,47.54,30897.0,43.1906,43.2726,43.1542,43.2726,30897.0
2019-09-27 12:30:00,47.56,47.7,47.54,47.67,56064.0,43.2908,43.4182,43.2726,43.3909,56064.0
2019-09-27 13:00:00,47.65,47.71,47.45,47.48,106067.0,43.3727,43.4273,43.1906,43.2179,106067.0
2019-09-27 13:30:00,47.46,47.66,47.4,47.57,39401.0,43.1997,43.3818,43.1451,43.2999,39401.0
2019-09-27 14:00:00,47.57,47.65,47.49,47.5,31994.0,43.2999,43.3727,43.227,43.2361,31994.0
2019-09-27 14:30:00,47.51,47.53,47.36,47.38,18205.0,43.2453,43.2635,43.1087,43.1269,18205.0
2019-09-27 15:00:00,47.39,47.45,47.33,47.39,43807.0,43.136,43.1906,43.0814,43.136,43807.0
2019-09-27 15:30:00,47.39,47.49,47.36,47.43,160430.0,43.136,43.227,43.1087,43.1724,160430.0
2019-09-30 09:30:00,47.43,47.78,47.15,47.74,19963.0,43.1724,43.491,42.9176,43.4546,19963.0
2019-09-30 10:00:00,47.66,47.77,47.53,47.57,14466.0,43.3818,43.4819,43.2635,43.2999,14466.0
2019-09-30 10:30:00,47.6,47.88,47.59,47.86,50741.0,43.3272,43.582,43.3181,43.5638,50741.0
2019-09-30 11:00:00,47.86,47.92,47.47,47.61,39389.0,43.5638,43.6184,43.2088,43.3363,39389.0
2019-09-30 11:30:00,47.6,47.73,47.52,47.63,22600.0,43.3272,43.4455,43.2544,43.3545,22600.0
2019-09-30 12:00:00,47.62,47.77,47.61,47.75,14529.0,43.3454,43.4819,43.3363,43.4637,14529.0
2019-09-30 12:30:00,47.76,47.93,47.73,47.91,74266.0,43.4728,43.6276,43.4455,43.6093,74266.0
2019-09-30 13:00:00,47.9,47.9,47.67,47.78,22630.0,43.6002,43.6002,43.3909,43.491,22630.0
2019-09-30 13:30:00,47.76,47.77,47.66,47.66,11610.0,43.4728,43.4819,43.3818,43.3818,11610.0
2019-09-30 14:00:00,47.63,47.76,47.62,47.72,17902.0,43.3545,43.4728,43.3454,43.4364,17902.0
2019-09-30 14:30:00,47.73,47.74,47.66,47.74,25200.0,43.4455,43.4546,43.3818,43.4546,25200.0
2019-09-30 15:00:00,47.74,47.81,47.67,47.78,21701.0,43.4546,43.5183,43.3909,43.491,21701.0
2019-09-30 15:30:00,47.78,47.87,47.72,47.81,93433.0,43.491,43.5729,43.4364,43.5183,93433.0
2019-10-01 09:30:00,47.95,48.01,47.68,47.96,30957.0,43.6458,43.7004,43.4,43.6549,30957.0
2019-10-01 10:00:00,47.97,47.97,47.61,47.81,42057.0,43.664,43.664,43.3363,43.5183,42057.0
2019-10-01 10:30:00,47.82,47.95,47.77,47.89,35006.0,43.5274,43.6458,43.4819,43.5911,35006.0
2019-10-01 11:00:00,47.87,47.9,47.75,47.83,37998.0,43.5729,43.6002,43.4637,43.5365,37998.0
2019-10-01 11:30:00,47.83,47.83,47.51,47.57,31785.0,43.5365,43.5365,43.2453,43.2999,31785.0
2019-10-01 12:00:00,47.57,47.57,47.3,47.31,32232.0,43.2999,43.2999,43.0541,43.0632,32232.0
2019-10-01 12:30:00,47.32,47.38,47.26,47.28,29136.0,43.0723,43.1269,43.0177,43.0359,29136.0
2019-10-01 13:00:00,47.28,47.28,47.11,47.2,54250.0,43.0359,43.0359,42.8812,42.9631,54250.0
2019-10-01 13:30:00,47.21,47.22,47.11,47.19,17776.0,42.9722,42.9813,42.8812,42.954,17776.0
2019-10-01 14:00:00,47.2,47.36,47.18,47.32,18267.0,42.9631,43.1087,42.9449,43.0723,18267.0
2019-10-01 14:30:00,47.35,47.37,47.32,47.34,21136.0,43.0996,43.1178,43.0723,43.0905,21136.0
2019-10-01 15:00:00,47.34,47.38,47.29,47.35,33484.0,43.0905,43.1269,43.045,43.0996,33484.0
2019-10-01 15:30:00,47.35,47.36,47.3,47.34,148231.0,43.0996,43.1087,43.0541,43.0905,148231.0
2019-10-02 09:30:00,47.05,47.3,46.87,47.11,58275.0,42.8265,43.0541,42.6627,42.8812,58275.0
2019-10-02 10:00:00,47.11,47.18,47.0,47.09,29349.0,42.8812,42.9449,42.781,42.863,29349.0
2019-10-02 10:30:00,47.06,47.11,46.98,47.07,35174.0,42.8356,42.8812,42.7628,42.8447,35174.0
2019-10-02 11:00:00,47.04,47.21,47.01,47.02,45803.0,42.8174,42.9722,42.7901,42.7992,45803.0
2019-10-02 11:30:00,47.05,47.05,46.88,47.0,12657.0,42.8265,42.8265,42.6718,42.781,12657.0
2019-10-02 12:00:00,47.0,47.07,46.98,47.05,24036.0,42.781,42.8447,42.7628,42.8265,24036.0
2019-10-02 12:30:00,47.05,47.06,47.0,47.03,32356.0,42.8265,42.8356,42.781,42.8083,32356.0
2019-10-02 13:00:00,47.03,47.2,47.0,47.11,33454.0,42.8083,42.9631,42.781,42.8812,33454.0
2019-10-02 13:30:00,47.12,47.12,47.05,47.09,27087.0,42.8903,42.8903,42.8265,42.863,27087.0
2019-10-02 14:00:00,47.08,47.19,47.06,47.13,25116.0,42.8539,42.954,42.8356,42.8994,25116.0
2019-10-02 14:30:00,47.13,47.2,47.11,47.16,41430.0,42.8994,42.9631,42.8812,42.9267,41430.0
2019-10-02 15:00:00,47.16,47.19,47.06,47.17,31936.0,42.9267,42.954,42.8356,42.9358,31936.0
2019-10-02 15:30:00,47.17,47.28,47.15,47.17,108570.0,42.9358,43.0359,42.9176,42.9358,108570.0
2019-10-03 09:30:00,47.0,47.46,46.93,47.01,33930.0,42.781,43.1997,42.7173,42.7901,33930.0
2019-10-03 10:00:00,47.0,47.0,46.5,46.66,28624.0,42.781,42.781,42.3259,42.4716,28624.0
2019-10-03 10:30:00,46.66,46.81,46.66,46.8,19103.0,42.4716,42.6081,42.4716,42.599,19103.0
2019-10-03 11:00:00,46.78,47.01,46.71,46.86,19715.0,42.5808,42.7901,42.5171,42.6536,19715.0
2019-10-03 11:30:00,46.83,46.85,46.62,46.77,14225.0,42.6263,42.6445,42.4351,42.5717,14225.0
2019-10-03 12:00:00,46.77,46.82,46.67,46.76,10070.0,42.5717,42.6172,42.4807,42.5626,10070.0
2019-10-03 12:30:00,46.75,46.84,46.74,46.81,10506.0,42.5535,42.6354,42.5444,42.6081,10506.0
2019-10-03 13:00:00,46.8,46.89,46.8,46.83,16657.0,42.599,42.6809,42.599,42.6263,16657.0
2019-10-03 13:30:00,46.83,46.89,46.81,46.89,21330.0,42.6263,42.6809,42.6081,42.6809,21330.0
2019-10-03 14:00:00,46.89,46.98,46.87,46.93,13291.0,42.6809,42.7628,42.6627,42.7173,13291.0
2019-10-03 14:30:00,46.92,46.92,46.83,46.87,7516.0,42.7082,42.7082,42.6263,42.6627,7516.0
2019-10-03 15:00:00,46.88,46.89,46.67,46.72,64580.0,42.6718,42.6809,42.4807,42.5262,64580.0
2019-10-03 15:30:00,46.71,46.8,46.59,46.77,62027.0,42.5171,42.599,42.4078,42.5717,62027.0
2019-10-04 09:30:00,47.41,47.41,46.79,46.79,64296.0,43.1542,43.1542,42.5899,42.5899,64296.0
2019-10-04 10:00:00,46.85,46.91,46.53,46.55,35557.0,42.6445,42.6991,42.3532,42.3714,35557.0
2019-10-04 10:30:00,46.52,46.58,46.37,46.45,28397.0,42.3441,42.3987,42.2076,42.2804,28397.0
2019-10-04 11:00:00,46.46,46.57,46.16,46.52,48381.0,42.2895,42.3896,42.0164,42.3441,48381.0
2019-10-04 11:30:00,46.54,46.61,46.33,46.34,35219.0,42.3623,42.426,42.1712,42.1803,35219.0
2019-10-04 12:00:00,46.34,46.48,46.31,46.44,49535.0,42.1803,42.3077,42.153,42.2713,49535.0
2019-10-04 12:30:00,46.44,46.45,46.3,46.36,14137.0,42.2713,42.2804,42.1439,42.1985,14137.0
2019-10-04 13:00:00,46.34,46.47,46.34,46.4,27595.0,42.1803,42.2986,42.1803,42.2349,27595.0
2019-10-04 13:30:00,46.43,46.46,46.3,46.31,40550.0,42.2622,42.2895,42.1439,42.153,40550.0
2019-10-04 14:00:00,46.31,46.48,46.31,46.4,23125.0,42.153,42.3077,42.153,42.2349,23125.0
2019-10-04 14:30:00,46.4,46.56,46.4,46.44,76665.0,42.2349,42.3805,42.2349,42.2713,76665.0
2019-10-04 15:00:00,46.4,46.56,46.39,46.52,38359.0,42.2349,42.3805,42.2258,42.3441,38359.0
2019-10-04 15:30:00,46.55,46.7,46.51,46.6,167106.0,42.3714,42.508,42.335,42.4169,167106.0
2019-10-07 09:30:00,46.6,46.61,45.67,45.78,105851.0,42.4169,42.426,41.5704,41.6705,105851.0
2019-10-07 10:00:00,45.83,45.96,45.73,45.87,21908.0,41.7161,41.8344,41.625,41.7525,21908.0
2019-10-07 10:30:00,45.89,46.19,45.87,46.17,79462.0,41.7707,42.0437,41.7525,42.0255,79462.0
2019-10-07 11:00:00,46.18,46.24,46.07,46.08,24268.0,42.0346,42.0893,41.9345,41.9436,24268.0
2019-10-07 11:30:00,46.07,46.22,46.04,46.16,19964.0,41.9345,42.071,41.9072,42.0164,19964.0
2019-10-07 12:00:00,46.17,46.19,46.06,46.16,9342.0,42.0255,42.0437,41.9254,42.0164,9342.0
2019-10-07 12:30:00,46.15,46.16,46.01,46.01,25126.0,42.0073,42.0164,41.8799,41.8799,25126.0
2019-10-07 13:00:00,46.02,46.04,45.82,45.88,40904.0,41.889,41.9072,41.707,41.7616,40904.0
2019-10-07 13:30:00,45.89,46.15,45.88,46.12,15059.0,41.7707,42.0073,41.7616,41.98,15059.0
2019-10-07 14:00:00,46.13,46.13,45.88,45.9,22566.0,41.9891,41.9891,41.7616,41.7798,22566.0
2019-10-07 14:30:00,45.9,45.93,45.67,45.75,64287.0,41.7798,41.8071,41.5704,41.6432,64287.0
2019-10-07 15:00:00,45.75,45.94,45.72,45.91,34927.0,41.6432,41.8162,41.6159,41.7889,34927.0
2019-10-07 15:30:00,45.91,45.92,45.74,45.76,113042.0,41.7889,41.798,41.6341,41.6523,113042.0
2019-10-08 09:30:00,45.59,45.71,45.18,45.24,37744.0,41.4976,41.6068,41.1244,41.179,37744.0
2019-10-08 10:00:00,45.25,45.48,45.01,45.36,31360.0,41.1881,41.3975,40.9697,41.2882,31360.0
2019-10-08 10:30:00,45.38,45.59,45.36,45.54,127229.0,41.3065,41.4976,41.2882,41.4521,127229.0
2019-10-08 11:00:00,45.55,45.57,45.34,45.35,21205.0,41.4612,41.4794,41.27,41.2791,21205.0
2019-10-08 11:30:00,45.35,45.49,45.15,45.48,231598.0,41.2791,41.4066,41.0971,41.3975,231598.0
2019-10-08 12:00:00,45.48,45.56,45.41,45.56,15553.0,41.3975,41.4703,41.3338,41.4703,15553.0
2019-10-08 12:30:00,45.53,45.62,45.45,45.54,13058.0,41.443,41.5249,41.3702,41.4521,13058.0
2019-10-08 13:00:00,45.52,45.54,45.44,45.53,19499.0,41.4339,41.4521,41.3611,41.443,19499.0
2019-10-08 13:30:00,45.53,45.56,45.43,45.43,13961.0,41.443,41.4703,41.352,41.352,13961.0
2019-10-08 14:00:00,45.43,45.44,45.31,45.36,15909.0,41.352,41.3611,41.2427,41.2882,15909.0
2019-10-08 14:30:00,45.39,45.56,45.33,45.35,19977.0,41.3156,41.4703,41.2609,41.2791,19977.0
2019-10-08 15:00:00,45.38,45.44,45.23,45.34,63293.0,41.3065,41.3611,41.1699,41.27,63293.0
2019-10-08 15:30:00,45.34,45.43,45.16,45.17,164683.0,41.27,41.352,41.1062,41.1153,164683.0
2019-10-09 09:30:00,45.47,45.96,45.47,45.55,43548.0,41.3884,41.8344,41.3884,41.4612,43548.0
2019-10-09 10:00:00,45.58,45.67,45.47,45.48,30824.0,41.4885,41.5704,41.3884,41.3975,30824.0
2019-10-09 10:30:00,45.46,45.52,45.32,45.35,23813.0,41.3793,41.4339,41.2518,41.2791,23813.0
2019-10-09 11:00:00,45.36,45.45,45.32,45.38,16024.0,41.2882,41.3702,41.2518,41.3065,16024.0
2019-10-09 11:30:00,45.38,45.6,45.37,45.6,46366.0,41.3065,41.5067,41.2973,41.5067,46366.0
2019-10-09 12:00:00,45.59,45.67,45.56,45.65,18150.0,41.4976,41.5704,41.4703,41.5522,18150.0
2019-10-09 12:30:00,45.65,45.75,45.64,45.73,21640.0,41.5522,41.6432,41.5431,41.625,21640.0
2019-10-09 13:00:00,45.77,45.79,45.68,45.7,17232.0,41.6614,41.6796,41.5795,41.5977,17232.0
2019-10-09 13:30:00,45.7,45.77,45.68,45.73,19719.0,41.5977,41.6614,41.5795,41.625,19719.0
2019-10-09 14:00:00,45.72,45.77,45.62,45.73,22687.0,41.6159,41.6614,41.5249,41.625,22687.0
2019-10-09 14:30:00,45.71,45.8,45.68,45.78,22992.0,41.6068,41.6888,41.5795,41.6705,22992.0
2019-10-09 15:00:00,45.78,45.83,45.73,45.83,38400.0,41.6705,41.7161,41.625,41.7161,38400.0
2019-10-09 15:30:00,45.83,45.95,45.76,45.81,159843.0,41.7161,41.8253,41.6523,41.6979,159843.0
2019-10-10 09:30:00,45.81,46.1,45.81,46.03,14355.0,41.6979,41.9618,41.6979,41.8981,14355.0
2019-10-10 10:00:00,46.03,46.1,45.94,46.03,18253.0,41.8981,41.9618,41.8162,41.8981,18253.0
2019-10-10 10:30:00,46.03,46.33,46.01,46.31,18916.0,41.8981,42.1712,41.8799,42.153,18916.0
2019-10-10 11:00:00,46.31,46.33,46.21,46.28,34753.0,42.153,42.1712,42.0619,42.1257,34753.0
2019-10-10 11:30:00,46.29,46.31,46.15,46.16,20778.0,42.1348,42.153,42.0073,42.0164,20778.0
2019-10-10 12:00:00,46.17,46.22,46.14,46.17,26671.0,42.0255,42.071,41.9982,42.0255,26671.0
2019-10-10 12:30:00,46.16,46.16,46.02,46.07,17754.0,42.0164,42.0164,41.889,41.9345,17754.0
2019-10-10 13:00:00,46.07,46.1,46.03,46.04,16639.0,41.9345,41.9618,41.8981,41.9072,16639.0
2019-10-10 13:30:00,46.05,46.17,46.0,46.12,16654.0,41.9163,42.0255,41.8708,41.98,16654.0
2019-10-10 14:00:00,46.12,46.14,45.96,46.05,20422.0,41.98,41.9982,41.8344,41.9163,20422.0
2019-10-10 14:30:00,46.05,46.06,45.92,45.97,23940.0,41.9163,41.9254,41.798,41.8435,23940.0
2019-10-10 15:00:00,45.96,46.06,45.94,46.05,23418.0,41.8344,41.9254,41.8162,41.9163,23418.0
2019-10-10 15:30:00,46.07,46.09,45.97,46.03,84839.0,41.9345,41.9527,41.8435,41.8981,84839.0
2019-10-11 09:30:00,46.5,46.56,46.3,46.45,36689.0,42.3259,42.3805,42.1439,42.2804,36689.0
2019-10-11 10:00:00,46.47,46.63,46.47,46.62,9024.0,42.2986,42.4442,42.2986,42.4351,9024.0
2019-10-11 10:30:00,46.63,46.79,46.61,46.76,14905.0,42.4442,42.5899,42.426,42.5626,14905.0
2019-10-11 11:00:00,46.74,46.86,46.73,46.79,16425.0,42.5444,42.6536,42.5353,42.5899,16425.0
2019-10-11 11:30:00,46.79,46.89,46.68,46.68,39745.0,42.5899,42.6809,42.4898,42.4898,39745.0
2019-10-11 12:00:00,46.68,46.74,46.57,46.64,31685.0,42.4898,42.5444,42.3896,42.4533,31685.0
2019-10-11 12:30:00,46.65,46.69,46.53,46.68,15572.0,42.4625,42.4989,42.3532,42.4898,15572.0
2019-10-11 13:00:00,46.65,46.7,46.58,46.66,28315.0,42.4625,42.508,42.3987,42.4716,28315.0
2019-10-11 13:30:00,46.63,46.74,46.62,46.7,24935.0,42.4442,42.5444,42.4351,42.508,24935.0
2019-10-11 14:00:00,46.71,46.75,46.61,46.73,12642.0,42.5171,42.5535,42.426,42.5353,12642.0
2019-10-11 14:30:00,46.75,46.96,46.74,46.89,45112.0,42.5535,42.7446,42.5444,42.6809,45112.0
2019-10-11 15:00:00,46.89,46.91,46.76,46.78,48511.0,42.6809,42.6991,42.5626,42.5808,48511.0
2019-10-11 15:30:00,46.77,46.78,46.5,46.53,85555.0,42.5717,42.5808,42.3259,42.3532,85555.0
2019-10-14 09:30:00,46.34,46.5,46.04,46.29,16737.0,42.1803,42.3259,41.9072,42.1348,16737.0
2019-10-14 10:00:00,46.27,46.32,46.13,46.14,4419.0,42.1166,42.1621,41.9891,41.9982,4419.0
2019-10-14 10:30:00,46.14,46.43,46.13,46.42,27349.0,41.9982,42.2622,41.9891,42.2531,27349.0
2019-10-14 11:00:00,46.42,46.42,46.22,46.24,9461.0,42.2531,42.2531,42.071,42.0893,9461.0
2019-10-14 11:30:00,46.23,46.34,46.22,46.34,9943.0,42.0802,42.1803,42.071,42.1803,9943.0
2019-10-14 12:00:00,46.33,46.42,46.33,46.34,5876.0,42.1712,42.2531,42.1712,42.1803,5876.0
2019-10-14 12:30:00,46.34,46.42,46.32,46.35,14853.0,42.1803,42.2531,42.1621,42.1894,14853.0
2019-10-14 13:00:00,46.36,46.5,46.35,46.48,30834.0,42.1985,42.3259,42.1894,42.3077,30834.0
2019-10-14 13:30:00,46.5,46.59,46.46,46.55,15587.0,42.3259,42.4078,42.2895,42.3714,15587.0
2019-10-14 14:00:00,46.58,46.61,46.49,46.6,11644.0,42.3987,42.426,42.3168,42.4169,11644.0
2019-10-14 14:30:00,46.58,46.64,46.56,46.6,22762.0,42.3987,42.4533,42.3805,42.4169,22762.0
2019-10-14 15:00:00,46.59,46.64,46.56,46.6,16410.0,42.4078,42.4533,42.3805,42.4169,16410.0
2019-10-14 15:30:00,46.6,46.61,46.48,46.49,67315.0,42.4169,42.426,42.3077,42.3168,67315.0
2019-10-15 09:30:00,46.6,46.72,46.23,46.35,28679.0,42.4169,42.5262,42.0802,42.1894,28679.0
2019-10-15 10:00:00,46.37,46.39,46.21,46.32,23264.0,42.2076,42.2258,42.0619,42.1621,23264.0
2019-10-15 10:30:00,46.3,46.37,46.15,46.17,17058.0,42.1439,42.2076,42.0073,42.0255,17058.0
2019-10-15 11:00:00,46.16,46.22,46.11,46.13,15300.0,42.0164,42.071,41.9709,41.9891,15300.0
2019-10-15 11:30:00,46.12,46.12,45.97,46.0,20407.0,41.98,41.98,41.8435,41.8708,20407.0
2019-10-15 12:00:00,46.01,46.1,45.95,46.08,18771.0,41.8799,41.9618,41.8253,41.9436,18771.0
2019-10-15 12:30:00,46.09,46.18,46.07,46.16,24827.0,41.9527,42.0346,41.9345,42.0164,24827.0
2019-10-15 13:00:00,46.14,46.25,46.12,46.22,62543.0,41.9982,42.0984,41.98,42.071,62543.0
2019-10-15 13:30:00,46.22,46.22,46.14,46.15,10888.0,42.071,42.071,41.9982,42.0073,10888.0
2019-10-15 14:00:00,46.15,46.23,46.15,46.23,12313.0,42.0073,42.0802,42.0073,42.0802,12313.0
2019-10-15 14:30:00,46.23,46.23,46.07,46.11,17817.0,42.0802,42.0802,41.9345,41.9709,17817.0
2019-10-15 15:00:00,46.11,46.16,46.05,46.16,24619.0,41.9709,42.0164,41.9163,42.0164,24619.0
2019-10-15 15:30:00,46.17,46.24,46.15,46.22,78389.0,42.0255,42.0893,42.0073,42.071,78389.0
2019-10-16 09:30:00,46.0,46.15,45.77,45.84,21533.0,41.8708,42.0073,41.6614,41.7252,21533.0
2019-10-16 10:00:00,45.81,46.01,45.81,45.91,8303.0,41.6979,41.8799,41.6979,41.7889,8303.0
2019-10-16 10:30:00,45.94,45.95,45.8,45.94,16739.0,41.8162,41.8253,41.6888,41.8162,16739.0
2019-10-16 11:00:00,45.95,46.03,45.73,45.75,27015.0,41.8253,41.8981,41.625,41.6432,27015.0
2019-10-16 11:30:00,45.76,45.81,45.58,45.72,46183.0,41.6523,41.6979,41.4885,41.6159,46183.0
2019-10-16 12:00:00,45.73,45.77,45.7,45.71,16492.0,41.625,41.6614,41.5977,41.6068,16492.0
2019-10-16 12:30:00,45.71,45.94,45.63,45.91,48282.0,41.6068,41.8162,41.534,41.7889,48282.0
2019-10-16 13:00:00,45.92,45.95,45.8,45.84,39937.0,41.798,41.8253,41.6888,41.7252,39937.0
2019-10-16 13:30:00,45.84,45.88,45.73,45.74,38239.0,41.7252,41.7616,41.625,41.6341,38239.0
2019-10-16 14:00:00,45.76,45.92,45.71,45.86,44911.0,41.6523,41.798,41.6068,41.7434,44911.0
2019-10-16 14:30:00,45.86,46.02,45.86,46.0,53226.0,41.7434,41.889,41.7434,41.8708,53226.0
2019-10-16 15:00:00,45.99,45.99,45.93,45.98,47209.0,41.8617,41.8617,41.8071,41.8526,47209.0
2019-10-16 15:30:00,45.98,46.06,45.95,45.97,151621.0,41.8526,41.9254,41.8253,41.8435,151621.0
2019-10-17 09:30:00,46.02,46.3,45.99,46.28,21211.0,41.889,42.1439,41.8617,42.1257,21211.0
2019-10-17 10:00:00,46.27,46.57,46.21,46.52,32607.0,42.1166,42.3896,42.0619,42.3441,32607.0
2019-10-17 10:30:00,46.51,46.52,46.2,46.28,47109.0,42.335,42.3441,42.0528,42.1257,47109.0
2019-10-17 11:00:00,46.31,46.5,46.2,46.44,24261.0,42.153,42.3259,42.0528,42.2713,24261.0
2019-10-17 11:30:00,46.45,46.53,46.38,46.45,19423.0,42.2804,42.3532,42.2167,42.2804,19423.0
2019-10-17 12:00:00,46.45,46.77,46.42,46.75,44764.0,42.2804,42.5717,42.2531,42.5535,44764.0
2019-10-17 12:30:00,46.75,46.77,46.5,46.66,42075.0,42.5535,42.5717,42.3259,42.4716,42075.0
2019-10-17 13:00:00,46.66,46.66,46.46,46.52,78598.0,42.4716,42.4716,42.2895,42.3441,78598.0
2019-10-17 13:30:00,46.52,46.72,46.5,46.66,29231.0,42.3441,42.5262,42.3259,42.4716,29231.0
2019-10-17 14:00:00,46.67,46.68,46.61,46.64,23233.0,42.4807,42.4898,42.426,42.4533,23233.0
2019-10-17 14:30:00,46.63,46.68,46.58,46.59,24536.0,42.4442,42.4898,42.3987,42.4078,24536.0
2019-10-17 15:00:00,46.58,46.6,46.48,46.53,44822.0,42.3987,42.4169,42.3077,42.3532,44822.0
2019-10-17 15:30:00,46.53,46.68,46.47,46.62,146424.0,42.3532,42.4898,42.2986,42.4351,146424.0
2019-10-18 09:30:00,46.37,46.5,46.05,46.49,16487.0,42.2076,42.3259,41.9163,42.3168,16487.0
2019-10-18 10:00:00,46.46,46.57,46.43,46.53,11114.0,42.2895,42.3896,42.2622,42.3532,11114.0
2019-10-18 10:30:00,46.5,46.63,46.36,46.48,98068.0,42.3259,42.4442,42.1985,42.3077,98068.0
2019-10-18 11:00:00,46.47,46.66,46.46,46.64,29895.0,42.2986,42.4716,42.2895,42.4533,29895.0
2019-10-18 11:30:00,46.65,46.66,46.45,46.49,26108.0,42.4625,42.4716,42.2804,42.3168,26108.0
2019-10-18 12:00:00,46.46,46.52,46.34,46.4,27390.0,42.2895,42.3441,42.1803,42.2349,27390.0
2019-10-18 12:30:00,46.4,46.46,46.34,46.38,19306.0,42.2349,42.2895,42.1803,42.2167,19306.0
2019-10-18 13:00:00,46.38,46.55,46.38,46.49,16512.0,42.2167,42.3714,42.2167,42.3168,16512.0
2019-10-18 13:30:00,46.49,46.6,46.46,46.59,9535.0,42.3168,42.4169,42.2895,42.4078,9535.0
2019-10-18 14:00:00,46.59,46.72,46.56,46.69,23096.0,42.4078,42.5262,42.3805,42.4989,23096.0
2019-10-18 14:30:00,46.69,46.71,46.67,46.69,28223.0,42.4989,42.5171,42.4807,42.4989,28223.0
2019-10-18 15:00:00,46.69,46.74,46.67,46.68,26159.0,42.4989,42.5444,42.4807,42.4898,26159.0
2019-10-18 15:30:00,46.69,46.77,46.67,46.67,78609.0,42.4989,42.5717,42.4807,42.4807,78609.0
2019-10-21 09:30:00,46.9,46.96,46.25,46.36,42826.0,42.69,42.7446,42.0984,42.1985,42826.0
2019-10-21 10:00:00,46.4,46.51,46.29,46.48,49895.0,42.2349,42.335,42.1348,42.3077,49895.0
2019-10-21 10:30:00,46.48,46.62,46.37,46.39,34443.0,42.3077,42.4351,42.2076,42.2258,34443.0
2019-10-21 11:00:00,46.36,46.38,46.23,46.33,25319.0,42.1985,42.2167,42.0802,42.1712,25319.0
2019-10-21 11:30:00,46.34,46.51,46.32,46.49,18016.0,42.1803,42.335,42.1621,42.3168,18016.0
2019-10-21 12:00:00,46.48,46.58,46.42,46.54,34065.0,42.3077,42.3987,42.2531,42.3623,34065.0
2019-10-21 12:30:00,46.53,46.61,46.51,46.57,11551.0,42.3532,42.426,42.335,42.3896,11551.0
2019-10-21 13:00:00,46.57,46.62,46.49,46.61,21224.0,42.3896,42.4351,42.3168,42.426,21224.0
2019-10-21 13:30:00,46.62,46.62,46.5,46.6,20023.0,42.4351,42.4351,42.3259,42.4169,20023.0
2019-10-21 14:00:00,46.59,46.67,46.56,46.58,12782.0,42.4078,42.4807,42.3805,42.3987,12782.0
2019-10-21 14:30:00,46.57,46.67,46.57,46.59,11447.0,42.3896,42.4807,42.3896,42.4078,11447.0
2019-10-21 15:00:00,46.63,46.67,46.61,46.63,16823.0,42.4442,42.4807,42.426,42.4442,16823.0
2019-10-21 15:30:00,46.64,46.78,46.6,46.67,113295.0,42.4533,42.5808,42.4169,42.4807,113295.0
2019-10-22 09:30:00,46.8,46.87,46.58,46.84,11112.0,42.599,42.6627,42.3987,42.6354,11112.0
2019-10-22 10:00:00,46.82,46.92,46.68,46.78,31779.0,42.6172,42.7082,42.4898,42.5808,31779.0
2019-10-22 10:30:00,46.8,46.95,46.7,46.8,36322.0,42.599,42.7355,42.508,42.599,36322.0
2019-10-22 11:00:00,46.8,46.92,46.76,46.87,8798.0,42.599,42.7082,42.5626,42.6627,8798.0
2019-10-22 11:30:00,46.86,46.88,46.73,46.75,23954.0,42.6536,42.6718,42.5353,42.5535,23954.0
2019-10-22 12:00:00,46.75,46.85,46.75,46.82,11769.0,42.5535,42.6445,42.5535,42.6172,11769.0
2019-10-22 12:30:00,46.81,46.83,46.7,46.71,12434.0,42.6081,42.6263,42.508,42.5171,12434.0
2019-10-22 13:00:00,46.71,46.76,46.67,46.67,7221.0,42.5171,42.5626,42.4807,42.4807,7221.0
2019-10-22 13:30:00,46.66,46.75,46.64,46.71,9758.0,42.4716,42.5535,42.4533,42.5171,9758.0
2019-10-22 14:00:00,46.73,46.76,46.58,46.6,47948.0,42.5353,42.5626,42.3987,42.4169,47948.0
2019-10-22 14:30:00,46.63,46.68,46.54,46.54,11686.0,42.4442,42.4898,42.3623,42.3623,11686.0
2019-10-22 15:00:00,46.55,46.55,46.39,46.43,22111.0,42.3714,42.3714,42.2258,42.2622,22111.0
2019-10-22 15:30:00,46.43,46.51,46.28,46.32,67452.0,42.2622,42.335,42.1257,42.1621,67452.0
2019-10-23 09:30:00,46.23,46.38,45.83,46.03,22939.0,42.0802,42.2167,41.7161,41.8981,22939.0
2019-10-23 10:00:00,46.0,46.03,45.73,45.8,27241.0,41.8708,41.8981,41.625,41.6888,27241.0
2019-10-23 10:30:00,45.8,45.93,45.74,45.91,55990.0,41.6888,41.8071,41.6341,41.7889,55990.0
2019-10-23 11:00:00,45.91,45.92,45.81,45.88,31490.0,41.7889,41.798,41.6979,41.7616,31490.0
2019-10-23 11:30:00,45.9,45.97,45.84,45.86,19705.0,41.7798,41.8435,41.7252,41.7434,19705.0
2019-10-23 12:00:00,45.86,45.86,45.72,45.81,20053.0,41.7434,41.7434,41.6159,41.6979,20053.0
2019-10-23 12:30:00,45.81,45.84,45.77,45.78,11861.0,41.6979,41.7252,41.6614,41.6705,11861.0
2019-10-23 13:00:00,45.78,45.95,45.78,45.91,19987.0,41.6705,41.8253,41.6705,41.7889,19987.0
2019-10-23 13:30:00,45.91,45.98,45.85,45.85,50650.0,41.7889,41.8526,41.7343,41.7343,50650.0
2019-10-23 14:00:00,45.85,45.85,45.7,45.74,19864.0,41.7343,41.7343,41.5977,41.6341,19864.0
2019-10-23 14:30:00,45.73,45.78,45.65,45.75,25905.0,41.625,41.6705,41.5522,41.6432,25905.0
2019-10-23 15:00:00,45.75,45.83,45.71,45.79,56480.0,41.6432,41.7161,41.6068,41.6796,56480.0
2019-10-23 15:30:00,45.79,45.94,45.79,45.93,153121.0,41.6796,41.8162,41.6796,41.8071,153121.0
2019-10-24 09:30:00,45.9,46.03,45.79,45.91,13891.0,41.7798,41.8981,41.6796,41.7889,13891.0
2019-10-24 10:00:00,45.9,45.94,45.58,45.61,16223.0,41.7798,41.8162,41.4885,41.5158,16223.0
2019-10-24 10:30:00,45.6,45.68,45.57,45.58,18879.0,41.5067,41.5795,41.4794,41.4885,18879.0
2019-10-24 11:00:00,45.57,45.66,45.52,45.59,27480.0,41.4794,41.5613,41.4339,41.4976,27480.0
2019-10-24 11:30:00,45.59,45.76,45.59,45.74,27715.0,41.4976,41.6523,41.4976,41.6341,27715.0
2019-10-24 12:00:00,45.75,45.77,45.63,45.73,19523.0,41.6432,41.6614,41.534,41.625,19523.0
2019-10-24 12:30:00,45.73,45.84,45.69,45.84,16742.0,41.625,41.7252,41.5886,41.7252,16742.0
2019-10-24 13:00:00,45.81,45.84,45.72,45.75,20971.0,41.6979,41.7252,41.6159,41.6432,20971.0
2019-10-24 13:30:00,45.75,45.76,45.71,45.75,12281.0,41.6432,41.6523,41.6068,41.6432,12281.0
2019-10-24 14:00:00,45.75,45.83,45.73,45.81,16138.0,41.6432,41.7161,41.625,41.6979,16138.0
2019-10-24 14:30:00,45.81,45.96,45.81,45.94,24134.0,41.6979,41.8344,41.6979,41.8162,24134.0
2019-10-24 15:00:00,45.95,46.02,45.93,46.01,35418.0,41.8253,41.889,41.8071,41.8799,35418.0
2019-10-24 15:30:00,46.01,46.01,45.82,45.9,108269.0,41.8799,41.8799,41.707,41.7798,108269.0
2019-10-25 09:30:00,45.85,45.95,45.61,45.93,13691.0,41.7343,41.8253,41.5158,41.8071,13691.0
2019-10-25 10:00:00,45.93,46.07,45.93,45.96,9192.0,41.8071,41.9345,41.8071,41.8344,9192.0
2019-10-25 10:30:00,45.97,46.04,45.9,45.97,10781.0,41.8435,41.9072,41.7798,41.8435,10781.0
2019-10-25 11:00:00,45.98,46.0,45.67,45.9,84736.0,41.8526,41.8708,41.5704,41.7798,84736.0
2019-10-25 11:30:00,45.9,45.92,45.81,45.83,16308.0,41.7798,41.798,41.6979,41.7161,16308.0
2019-10-25 12:00:00,45.82,45.82,45.67,45.68,22215.0,41.707,41.707,41.5704,41.5795,22215.0
2019-10-25 12:30:00,45.68,45.76,45.66,45.76,46006.0,41.5795,41.6523,41.5613,41.6523,46006.0
2019-10-25 13:00:00,45.74,45.94,45.74,45.88,23952.0,41.6341,41.8162,41.6341,41.7616,23952.0
2019-10-25 13:30:00,45.87,45.92,45.83,45.92,13743.0,41.7525,41.798,41.7161,41.798,13743.0
2019-10-25 14:00:00,45.91,45.91,45.83,45.89,10657.0,41.7889,41.7889,41.7161,41.7707,10657.0
2019-10-25 14:30:00,45.88,46.0,45.85,45.89,25179.0,41.7616,41.8708,41.7343,41.7707,25179.0
2019-10-25 15:00:00,45.88,46.0,45.82,45.93,30075.0,41.7616,41.8708,41.707,41.8071,30075.0
2019-10-25 15:30:00,45.92,45.96,45.79,45.86,71909.0,41.798,41.8344,41.6796,41.7434,71909.0
2019-10-28 09:30:00,45.84,46.22,45.84,46.09,21796.0,41.7252,42.071,41.7252,41.9527,21796.0
2019-10-28 10:00:00,46.06,46.53,45.99,46.29,76567.0,41.9254,42.3532,41.8617,42.1348,76567.0
2019-10-28 10:30:00,46.25,46.3,46.07,46.13,14378.0,42.0984,42.1439,41.9345,41.9891,14378.0
2019-10-28 11:00:00,46.13,46.15,45.77,45.78,22081.0,41.9891,42.0073,41.6614,41.6705,22081.0
2019-10-28 11:30:00,45.77,45.81,45.66,45.79,28173.0,41.6614,41.6979,41.5613,41.6796,28173.0
2019-10-28 12:00:00,45.79,46.04,45.78,46.04,50402.0,41.6796,41.9072,41.6705,41.9072,50402.0
2019-10-28 12:30:00,46.03,46.07,46.0,46.02,14622.0,41.8981,41.9345,41.8708,41.889,14622.0
2019-10-28 13:00:00,46.0,46.03,45.92,45.92,61786.0,41.8708,41.8981,41.798,41.798,61786.0
2019-10-28 13:30:00,45.95,46.11,45.92,46.1,28612.0,41.8253,41.9709,41.798,41.9618,28612.0
2019-10-28 14:00:00,46.1,46.1,45.97,46.04,23406.0,41.9618,41.9618,41.8435,41.9072,23406.0
2019-10-28 14:30:00,46.03,46.06,45.97,46.01,12715.0,41.8981,41.9254,41.8435,41.8799,12715.0
2019-10-28 15:00:00,46.01,46.09,45.99,46.05,47887.0,41.8799,41.9527,41.8617,41.9163,47887.0
2019-10-28 15:30:00,46.04,46.04,45.8,45.83,125779.0,41.9072,41.9072,41.6888,41.7161,125779.0
2019-10-29 09:30:00,45.76,46.11,45.76,46.01,79800.0,41.6523,41.9709,41.6523,41.8799,79800.0
2019-10-29 10:00:00,45.98,46.03,45.88,45.91,21241.0,41.8526,41.8981,41.7616,41.7889,21241.0
2019-10-29 10:30:00,45.91,45.95,45.7,45.79,105209.0,41.7889,41.8253,41.5977,41.6796,105209.0
2019-10-29 11:00:00,45.77,45.77,45.48,45.5,24670.0,41.6614,41.6614,41.3975,41.4157,24670.0
2019-10-29 11:30:00,45.48,45.72,45.45,45.66,45786.0,41.3975,41.6159,41.3702,41.5613,45786.0
2019-10-29 12:00:00,45.62,45.74,45.61,45.71,70969.0,41.5249,41.6341,41.5158,41.6068,70969.0
2019-10-29 12:30:00,45.71,45.72,45.63,45.68,55948.0,41.6068,41.6159,41.534,41.5795,55948.0
2019-10-29 13:00:00,45.68,45.75,45.63,45.69,57018.0,41.5795,41.6432,41.534,41.5886,57018.0
2019-10-29 13:30:00,45.7,45.72,45.6,45.61,41104.0,41.5977,41.6159,41.5067,41.5158,41104.0
2019-10-29 14:00:00,45.6,45.67,45.54,45.64,21409.0,41.5067,41.5704,41.4521,41.5431,21409.0
2019-10-29 14:30:00,45.64,45.82,45.64,45.78,28953.0,41.5431,41.707,41.5431,41.6705,28953.0
2019-10-29 15:00:00,45.78,45.8,45.63,45.7,115402.0,41.6705,41.6888,41.534,41.5977,115402.0
2019-10-29 15:30:00,45.7,45.72,45.57,45.63,241896.0,41.5977,41.6159,41.4794,41.534,241896.0
2019-10-30 09:30:00,45.6,45.86,45.54,45.54,50551.0,41.5067,41.7434,41.4521,41.4521,50551.0
2019-10-30 10:00:00,45.54,45.62,45.5,45.55,57035.0,41.4521,41.5249,41.4157,41.4612,57035.0
2019-10-30 10:30:00,45.55,45.61,45.44,45.61,71283.0,41.4612,41.5158,41.3611,41.5158,71283.0
2019-10-30 11:00:00,45.63,46.14,45.6,45.8,27034.0,41.534,41.9982,41.5067,41.6888,27034.0
2019-10-30 11:30:00,45.8,45.81,45.65,45.76,26887.0,41.6888,41.6979,41.5522,41.6523,26887.0
2019-10-30 12:00:00,45.76,45.78,45.66,45.66,27685.0,41.6523,41.6705,41.5613,41.5613,27685.0
2019-10-30 12:30:00,45.65,45.72,45.65,45.7,23600.0,41.5522,41.6159,41.5522,41.5977,23600.0
2019-10-30 13:00:00,45.7,45.7,45.45,45.65,36471.0,41.5977,41.5977,41.3702,41.5522,36471.0
2019-10-30 13:30:00,45.65,45.66,45.5,45.5,32244.0,41.5522,41.5613,41.4157,41.4157,32244.0
2019-10-30 14:00:00,45.48,45.56,45.43,45.53,33827.0,41.3975,41.4703,41.352,41.443,33827.0
2019-10-30 14:30:00,45.53,45.54,45.43,45.51,86161.0,41.443,41.4521,41.352,41.4248,86161.0
2019-10-30 15:00:00,45.51,45.89,45.5,45.89,74070.0,41.4248,41.7707,41.4157,41.7707,74070.0
2019-10-30 15:30:00,45.9,45.92,45.46,45.5,319139.0,41.7798,41.798,41.3793,41.4157,319139.0
2019-10-31 09:30:00,44.5,44.5,43.02,44.07,380688.0,40.5054,40.5054,39.1583,40.114,380688.0
2019-10-31 10:00:00,43.98,44.47,43.9,44.39,159153.0,40.0321,40.4781,39.9593,40.4053,159153.0
2019-10-31 10:30:00,44.36,44.64,44.13,44.25,173029.0,40.378,40.6329,40.1687,40.2779,173029.0
2019-10-31 11:00:00,44.25,44.28,44.07,44.21,60034.0,40.2779,40.3052,40.114,40.2415,60034.0
2019-10-31 11:30:00,44.21,44.26,43.94,44.25,43628.0,40.2415,40.287,39.9957,40.2779,43628.0
2019-10-31 12:00:00,44.23,44.44,44.21,44.21,76476.0,40.2597,40.4508,40.2415,40.2415,76476.0
2019-10-31 12:30:00,44.21,44.35,44.05,44.3,111962.0,40.2415,40.3689,40.0958,40.3234,111962.0
2019-10-31 13:00:00,44.31,44.59,44.26,44.58,102058.0,40.3325,40.5874,40.287,40.5783,102058.0
2019-10-31 13:30:00,44.58,45.04,44.56,44.82,85801.0,40.5783,40.997,40.5601,40.7967,85801.0
2019-10-31 14:00:00,44.82,45.09,44.74,44.74,66169.0,40.7967,41.0425,40.7239,40.7239,66169.0
2019-10-31 14:30:00,44.74,45.21,44.74,45.21,96927.0,40.7239,41.1517,40.7239,41.1517,96927.0
2019-10-31 15:00:00,45.18,45.35,45.1,45.29,96397.0,41.1244,41.2791,41.0516,41.2245,96397.0
2019-10-31 15:30:00,45.26,45.58,45.25,45.48,271517.0,41.1972,41.4885,41.1881,41.3975,271517.0
2019-11-01 09:30:00,45.58,45.8,45.28,45.45,45496.0,41.4885,41.6888,41.2154,41.3702,45496.0
2019-11-01 10:00:00,45.38,45.42,44.86,45.02,76599.0,41.3065,41.3429,40.8331,40.9788,76599.0
2019-11-01 10:30:00,44.99,45.05,44.69,44.78,30335.0,40.9515,41.0061,40.6784,40.7603,30335.0
2019-11-01 11:00:00,44.78,44.98,44.78,44.88,21521.0,40.7603,40.9424,40.7603,40.8513,21521.0
2019-11-01 11:30:00,44.88,44.9,44.75,44.76,36883.0,40.8513,40.8695,40.733,40.7421,36883.0
2019-11-01 12:00:00,44.75,44.77,44.66,44.66,34534.0,40.733,40.7512,40.6511,40.6511,34534.0
2019-11-01 12:30:00,44.66,44.75,44.65,44.66,22205.0,40.6511,40.733,40.642,40.6511,22205.0
2019-11-01 13:00:00,44.66,44.67,44.39,44.42,70775.0,40.6511,40.6602,40.4053,40.4326,70775.0
2019-11-01 13:30:00,44.43,44.61,44.4,44.61,27114.0,40.4417,40.6056,40.4144,40.6056,27114.0
2019-11-01 14:00:00,44.61,44.7,44.53,44.53,25940.0,40.6056,40.6875,40.5328,40.5328,25940.0
2019-11-01 14:30:00,44.52,44.53,44.32,44.35,27610.0,40.5237,40.5328,40.3416,40.3689,27610.0
2019-11-01 15:00:00,44.36,44.52,44.3,44.36,92953.0,40.378,40.5237,40.3234,40.378,92953.0
2019-11-01 15:30:00,44.36,44.39,43.89,44.05,764542.0,40.378,40.4053,39.9502,40.0958,764542.0
2019-11-04 09:30:00,44.28,44.28,43.76,44.14,55328.0,40.3052,40.3052,39.8319,40.1778,55328.0
2019-11-04 10:00:00,44.17,44.31,44.09,44.15,90086.0,40.2051,40.3325,40.1322,40.1869,90086.0
2019-11-04 10:30:00,44.13,44.3,44.1,44.13,208376.0,40.1687,40.3234,40.1414,40.1687,208376.0
2019-11-04 11:00:00,44.13,44.37,44.12,44.35,57729.0,40.1687,40.3871,40.1596,40.3689,57729.0
2019-11-04 11:30:00,44.36,44.36,44.19,44.25,56417.0,40.378,40.378,40.2233,40.2779,56417.0
2019-11-04 12:00:00,44.25,44.28,44.16,44.23,31024.0,40.2779,40.3052,40.196,40.2597,31024.0
2019-11-04 12:30:00,44.24,44.25,44.16,44.18,17262.0,40.2688,40.2779,40.196,40.2142,17262.0
2019-11-04 13:00:00,44.18,44.32,44.12,44.3,74258.0,40.2142,40.3416,40.1596,40.3234,74258.0
2019-11-04 13:30:00,44.31,44.45,44.3,44.45,33770.0,40.3325,40.4599,40.3234,40.4599,33770.0
2019-11-04 14:00:00,44.44,44.45,44.31,44.35,24125.0,40.4508,40.4599,40.3325,40.3689,24125.0
2019-11-04 14:30:00,44.35,44.41,44.34,44.4,23705.0,40.3689,40.4235,40.3598,40.4144,23705.0
2019-11-04 15:00:00,44.39,44.39,44.21,44.21,33412.0,40.4053,40.4053,40.2415,40.2415,33412.0
2019-11-04 15:30:00,44.22,44.38,44.21,44.28,158112.0,40.2506,40.3962,40.2415,40.3052,158112.0
2019-11-05 09:30:00,44.41,44.81,44.24,44.4,75212.0,40.4235,40.7876,40.2688,40.4144,75212.0
2019-11-05 10:00:00,44.44,44.59,44.19,44.19,19071.0,40.4508,40.5874,40.2233,40.2233,19071.0
2019-11-05 10:30:00,44.19,44.23,44.07,44.21,21559.0,40.2233,40.2597,40.114,40.2415,21559.0
2019-11-05 11:00:00,44.18,44.26,44.11,44.15,23255.0,40.2142,40.287,40.1505,40.1869,23255.0
2019-11-05 11:30:00,44.14,44.3,44.13,44.26,29551.0,40.1778,40.3234,40.1687,40.287,29551.0
2019-11-05 12:00:00,44.25,44.31,44.19,44.25,29774.0,40.2779,40.3325,40.2233,40.2779,29774.0
2019-11-05 12:30:00,44.25,44.38,44.2,44.24,30916.0,40.2779,40.3962,40.2324,40.2688,30916.0
2019-11-05 13:00:00,44.23,44.4,44.21,44.24,196150.0,40.2597,40.4144,40.2415,40.2688,196150.0
2019-11-05 13:30:00,44.23,44.35,44.2,44.3,63844.0,40.2597,40.3689,40.2324,40.3234,63844.0
2019-11-05 14:00:00,44.29,44.36,44.16,44.34,48500.0,40.3143,40.378,40.196,40.3598,48500.0
2019-11-05 14:30:00,44.35,44.39,44.24,44.24,137708.0,40.3689,40.4053,40.2688,40.2688,137708.0
2019-11-05 15:00:00,44.23,44.29,44.05,44.05,71561.0,40.2597,40.3143,40.0958,40.0958,71561.0
2019-11-05 15:30:00,44.06,44.12,43.69,43.82,577118.0,40.1049,40.1596,39.7682,39.8865,577118.0
2019-11-06 09:30:00,43.82,43.98,43.67,43.92,36484.0,39.8865,40.0321,39.75,39.9775,36484.0
2019-11-06 10:00:00,43.92,44.0,43.77,43.92,27317.0,39.9775,40.0503,39.841,39.9775,27317.0
2019-11-06 10:30:00,43.94,44.11,43.9,44.08,23737.0,39.9957,40.1505,39.9593,40.1231,23737.0
2019-11-06 11:00:00,44.09,44.22,43.96,44.22,135680.0,40.1322,40.2506,40.0139,40.2506,135680.0
2019-11-06 11:30:00,44.24,44.4,44.16,44.25,31941.0,40.2688,40.4144,40.196,40.2779,31941.0
2019-11-06 12:00:00,44.25,44.38,44.25,44.38,20552.0,40.2779,40.3962,40.2779,40.3962,20552.0
2019-11-06 12:30:00,44.38,44.5,44.35,44.48,27713.0,40.3962,40.5054,40.3689,40.4872,27713.0
2019-11-06 13:00:00,44.5,44.53,44.43,44.49,27740.0,40.5054,40.5328,40.4417,40.4963,27740.0
2019-11-06 13:30:00,44.49,44.49,44.22,44.26,20384.0,40.4963,40.4963,40.2506,40.287,20384.0
2019-11-06 14:00:00,44.27,44.37,44.24,44.33,19311.0,40.2961,40.3871,40.2688,40.3507,19311.0
2019-11-06 14:30:00,44.34,44.39,44.29,44.36,42383.0,40.3598,40.4053,40.3143,40.378,42383.0
2019-11-06 15:00:00,44.36,44.39,44.3,44.31,30670.0,40.378,40.4053,40.3234,40.3325,30670.0
2019-11-06 15:30:00,44.3,44.31,43.96,43.99,215045.0,40.3234,40.3325,40.0139,40.0412,215045.0
2019-11-07 09:30:00,44.16,44.66,44.16,44.31,31579.0,40.196,40.6511,40.196,40.3325,31579.0
2019-11-07 10:00:00,44.32,44.34,43.9,44.0,52874.0,40.3416,40.3598,39.9593,40.0503,52874.0
2019-11-07 10:30:00,43.99,43.99,43.74,43.79,167494.0,40.0412,40.0412,39.8137,39.8592,167494.0
2019-11-07 11:00:00,43.79,43.97,43.76,43.83,65677.0,39.8592,40.023,39.8319,39.8956,65677.0
2019-11-07 11:30:00,43.84,44.38,43.84,44.38,92643.0,39.9047,40.3962,39.9047,40.3962,92643.0
2019-11-07 12:00:00,44.39,44.39,43.95,44.04,39951.0,40.4053,40.4053,40.0048,40.0867,39951.0
2019-11-07 12:30:00,44.07,44.18,44.06,44.18,23578.0,40.114,40.2142,40.1049,40.2142,23578.0
2019-11-07 13:00:00,44.17,44.28,44.15,44.21,39242.0,40.2051,40.3052,40.1869,40.2415,39242.0
2019-11-07 13:30:00,44.2,44.53,44.2,44.34,53493.0,40.2324,40.5328,40.2324,40.3598,53493.0
2019-11-07 14:00:00,44.34,44.35,44.22,44.3,22700.0,40.3598,40.3689,40.2506,40.3234,22700.0
2019-11-07 14:30:00,44.33,44.34,44.18,44.23,33274.0,40.3507,40.3598,40.2142,40.2597,33274.0
2019-11-07 15:00:00,44.21,44.33,44.21,44.22,57020.0,40.2415,40.3507,40.2415,40.2506,57020.0
2019-11-07 15:30:00,44.22,44.22,44.0,44.15,194901.0,40.2506,40.2506,40.0503,40.1869,194901.0
2019-11-08 09:30:00,44.22,44.47,44.19,44.21,23531.0,40.2506,40.4781,40.2233,40.2415,23531.0
2019-11-08 10:00:00,44.22,44.26,44.13,44.17,29089.0,40.2506,40.287,40.1687,40.2051,29089.0
2019-11-08 10:30:00,44.19,44.36,44.14,44.33,70851.0,40.2233,40.378,40.1778,40.3507,70851.0
2019-11-08 11:00:00,44.36,44.45,44.3,44.4,35402.0,40.378,40.4599,40.3234,40.4144,35402.0
2019-11-08 11:30:00,44.39,44.41,44.31,44.34,17709.0,40.4053,40.4235,40.3325,40.3598,17709.0
2019-11-08 12:00:00,44.33,44.4,44.31,44.35,17246.0,40.3507,40.4144,40.3325,40.3689,17246.0
2019-11-08 12:30:00,44.35,44.37,44.31,44.33,21864.0,40.3689,40.3871,40.3325,40.3507,21864.0
2019-11-08 13:00:00,44.33,44.35,44.29,44.29,26062.0,40.3507,40.3689,40.3143,40.3143,26062.0
2019-11-08 13:30:00,44.29,44.3,44.23,44.23,20690.0,40.3143,40.3234,40.2597,40.2597,20690.0
2019-11-08 14:00:00,44.22,44.23,44.12,44.12,19619.0,40.2506,40.2597,40.1596,40.1596,19619.0
2019-11-08 14:30:00,44.11,44.12,43.98,44.02,19491.0,40.1505,40.1596,40.0321,40.0685,19491.0
2019-11-08 15:00:00,44.01,44.07,43.92,43.93,23936.0,40.0594,40.114,39.9775,39.9866,23936.0
2019-11-08 15:30:00,43.93,44.03,43.89,44.01,89972.0,39.9866,40.0776,39.9502,40.0594,89972.0
2019-11-11 09:30:00,43.72,44.3,43.66,44.15,55879.0,39.7955,40.3234,39.7408,40.1869,55879.0
2019-11-11 10:00:00,44.12,44.34,44.07,44.34,16563.0,40.1596,40.3598,40.114,40.3598,16563.0
2019-11-11 10:30:00,44.34,44.35,44.12,44.15,41625.0,40.3598,40.3689,40.1596,40.1869,41625.0
2019-11-11 11:00:00,44.14,44.21,44.04,44.04,29877.0,40.1778,40.2415,40.0867,40.0867,29877.0
2019-11-11 11:30:00,44.05,44.13,44.03,44.11,34067.0,40.0958,40.1687,40.0776,40.1505,34067.0
2019-11-11 12:00:00,44.1,44.13,43.99,44.06,32315.0,40.1414,40.1687,40.0412,40.1049,32315.0
2019-11-11 12:30:00,44.06,44.1,43.97,44.03,15758.0,40.1049,40.1414,40.023,40.0776,15758.0
2019-11-11 13:00:00,44.04,44.15,44.0,44.1,39446.0,40.0867,40.1869,40.0503,40.1414,39446.0
2019-11-11 13:30:00,44.1,44.14,44.08,44.09,23285.0,40.1414,40.1778,40.1231,40.1322,23285.0
2019-11-11 14:00:00,44.09,44.13,44.06,44.13,29504.0,40.1322,40.1687,40.1049,40.1687,29504.0
2019-11-11 14:30:00,44.13,44.14,44.05,44.05,27278.0,40.1687,40.1778,40.0958,40.0958,27278.0
2019-11-11 15:00:00,44.05,44.05,43.95,43.98,33430.0,40.0958,40.0958,40.0048,40.0321,33430.0
2019-11-11 15:30:00,43.98,44.05,43.94,44.0,93450.0,40.0321,40.0958,39.9957,40.0503,93450.0
2019-11-12 09:30:00,44.1,44.29,44.05,44.2,21939.0,40.1414,40.3143,40.0958,40.2324,21939.0
2019-11-12 10:00:00,44.23,44.4,44.17,44.35,18038.0,40.2597,40.4144,40.2051,40.3689,18038.0
2019-11-12 10:30:00,44.34,44.38,44.18,44.22,33448.0,40.3598,40.3962,40.2142,40.2506,33448.0
2019-11-12 11:00:00,44.2,44.36,44.12,44.26,49760.0,40.2324,40.378,40.1596,40.287,49760.0
2019-11-12 11:30:00,44.25,44.26,44.04,44.04,16985.0,40.2779,40.287,40.0867,40.0867,16985.0
2019-11-12 12:00:00,44.04,44.09,44.02,44.05,16195.0,40.0867,40.1322,40.0685,40.0958,16195.0
2019-11-12 12:30:00,44.05,44.21,44.03,44.18,38329.0,40.0958,40.2415,40.0776,40.2142,38329.0
2019-11-12 13:00:00,44.19,44.22,44.14,44.16,26425.0,40.2233,40.2506,40.1778,40.196,26425.0
2019-11-12 13:30:00,44.16,44.29,44.15,44.25,28051.0,40.196,40.3143,40.1869,40.2779,28051.0
2019-11-12 14:00:00,44.25,44.29,44.17,44.19,28352.0,40.2779,40.3143,40.2051,40.2233,28352.0
2019-11-12 14:30:00,44.19,44.25,44.05,44.06,16200.0,40.2233,40.2779,40.0958,40.1049,16200.0
2019-11-12 15:00:00,44.05,44.1,44.04,44.04,47002.0,40.0958,40.1414,40.0867,40.0867,47002.0
2019-11-12 15:30:00,44.04,44.11,43.97,44.06,98980.0,40.0867,40.1505,40.023,40.1049,98980.0
2019-11-13 09:30:00,43.88,44.23,43.75,43.82,90546.0,39.9411,40.2597,39.8228,39.8865,90546.0
2019-11-13 10:00:00,43.82,43.93,43.73,43.73,69380.0,39.8865,39.9866,39.8046,39.8046,69380.0
2019-11-13 10:30:00,43.73,43.99,43.72,43.99,31486.0,39.8046,40.0412,39.7955,40.0412,31486.0
2019-11-13 11:00:00,44.0,44.0,43.82,43.84,16009.0,40.0503,40.0503,39.8865,39.9047,16009.0
2019-11-13 11:30:00,43.84,43.93,43.82,43.92,14621.0,39.9047,39.9866,39.8865,39.9775,14621.0
2019-11-13 12:00:00,43.92,43.94,43.87,43.94,14823.0,39.9775,39.9957,39.932,39.9957,14823.0
2019-11-13 12:30:00,43.95,43.98,43.91,43.92,11191.0,40.0048,40.0321,39.9684,39.9775,11191.0
2019-11-13 13:00:00,43.92,43.97,43.92,43.93,13401.0,39.9775,40.023,39.9775,39.9866,13401.0
2019-11-13 13:30:00,43.93,43.97,43.86,43.87,22333.0,39.9866,40.023,39.9229,39.932,22333.0
2019-11-13 14:00:00,43.88,43.88,43.79,43.86,12545.0,39.9411,39.9411,39.8592,39.9229,12545.0
2019-11-13 14:30:00,43.86,43.88,43.79,43.82,21141.0,39.9229,39.9411,39.8592,39.8865,21141.0
2019-11-13 15:00:00,43.83,43.89,43.82,43.82,23216.0,39.8956,39.9502,39.8865,39.8865,23216.0
2019-11-13 15:30:00,43.82,43.9,43.71,43.79,92543.0,39.8865,39.9593,39.7864,39.8592,92543.0
2019-11-14 09:30:00,43.71,43.76,43.52,43.65,41464.0,39.7864,39.8319,39.6134,39.7317,41464.0
2019-11-14 10:00:00,43.64,43.71,43.51,43.61,26222.0,39.7226,39.7864,39.6043,39.6953,26222.0
2019-11-14 10:30:00,43.59,43.61,43.45,43.52,22468.0,39.6771,39.6953,39.5497,39.6134,22468.0
2019-11-14 11:00:00,43.53,43.63,43.49,43.53,30149.0,39.6225,39.7135,39.5861,39.6225,30149.0
2019-11-14 11:30:00,43.54,43.57,43.47,43.48,22057.0,39.6316,39.6589,39.5679,39.577,22057.0
2019-11-14 12:00:00,43.48,43.6,43.41,43.47,35821.0,39.577,39.6862,39.5133,39.5679,35821.0
2019-11-14 12:30:00,43.46,43.49,43.37,43.39,22460.0,39.5588,39.5861,39.4769,39.4951,22460.0
2019-11-14 13:00:00,43.39,43.39,43.33,43.37,14837.0,39.4951,39.4951,39.4405,39.4769,14837.0
2019-11-14 13:30:00,43.37,43.38,43.27,43.28,16101.0,39.4769,39.486,39.3859,39.395,16101.0
2019-11-14 14:00:00,43.27,43.32,43.19,43.3,25336.0,39.3859,39.4314,39.313,39.4132,25336.0
2019-11-14 14:30:00,43.29,43.4,43.23,43.37,36191.0,39.4041,39.5042,39.3494,39.4769,36191.0
2019-11-14 15:00:00,43.37,43.41,43.24,43.4,62077.0,39.4769,39.5133,39.3585,39.5042,62077.0
2019-11-14 15:30:00,43.4,43.47,43.35,43.46,132665.0,39.5042,39.5679,39.4587,39.5588,132665.0
2019-11-15 09:30:00,43.5,43.51,43.25,43.34,27111.0,39.5952,39.6043,39.3677,39.4496,27111.0
2019-11-15 10:00:00,43.34,43.43,43.24,43.3,25780.0,39.4496,39.5315,39.3585,39.4132,25780.0
2019-11-15 10:30:00,43.3,43.47,43.3,43.4,28144.0,39.4132,39.5679,39.4132,39.5042,28144.0
2019-11-15 11:00:00,43.4,43.49,43.33,43.35,23738.0,39.5042,39.5861,39.4405,39.4587,23738.0
2019-11-15 11:30:00,43.34,43.62,43.34,43.57,37578.0,39.4496,39.7044,39.4496,39.6589,37578.0
2019-11-15 12:00:00,43.58,43.7,43.57,43.68,40211.0,39.668,39.7773,39.6589,39.7591,40211.0
2019-11-15 12:30:00,43.69,43.7,43.6,43.63,19666.0,39.7682,39.7773,39.6862,39.7135,19666.0
2019-11-15 13:00:00,43.63,43.65,43.5,43.51,22739.0,39.7135,39.7317,39.5952,39.6043,22739.0
2019-11-15 13:30:00,43.5,43.5,43.41,43.41,16318.0,39.5952,39.5952,39.5133,39.5133,16318.0
2019-11-15 14:00:00,43.43,43.55,43.4,43.54,22134.0,39.5315,39.6407,39.5042,39.6316,22134.0
2019-11-15 14:30:00,43.52,43.56,43.45,43.49,26086.0,39.6134,39.6498,39.5497,39.5861,26086.0
2019-11-15 15:00:00,43.48,43.7,43.48,43.63,24370.0,39.577,39.7773,39.577,39.7135,24370.0
2019-11-15 15:30:00,43.61,43.61,43.44,43.54,122422.0,39.6953,39.6953,39.5406,39.6316,122422.0
2019-11-18 09:30:00,43.53,43.82,43.37,43.49,44085.0,39.6225,39.8865,39.4769,39.5861,44085.0
2019-11-18 10:00:00,43.46,43.83,43.34,43.75,31829.0,39.5588,39.8956,39.4496,39.8228,31829.0
2019-11-18 10:30:00,43.73,43.93,43.73,43.9,31067.0,39.8046,39.9866,39.8046,39.9593,31067.0
2019-11-18 11:00:00,43.87,43.9,43.75,43.84,32533.0,39.932,39.9593,39.8228,39.9047,32533.0
2019-11-18 11:30:00,43.84,43.9,43.76,43.76,36573.0,39.9047,39.9593,39.8319,39.8319,36573.0
2019-11-18 12:00:00,43.77,43.79,43.69,43.71,19740.0,39.841,39.8592,39.7682,39.7864,19740.0
2019-11-18 12:30:00,43.71,43.74,43.63,43.71,10216.0,39.7864,39.8137,39.7135,39.7864,10216.0
2019-11-18 13:00:00,43.69,43.74,43.59,43.63,13253.0,39.7682,39.8137,39.6771,39.7135,13253.0
2019-11-18 13:30:00,43.65,43.74,43.65,43.71,8332.0,39.7317,39.8137,39.7317,39.7864,8332.0
2019-11-18 14:00:00,43.7,43.71,43.64,43.67,10808.0,39.7773,39.7864,39.7226,39.75,10808.0
2019-11-18 14:30:00,43.68,43.71,43.61,43.61,18722.0,39.7591,39.7864,39.6953,39.6953,18722.0
2019-11-18 15:00:00,43.62,43.67,43.59,43.67,30740.0,39.7044,39.75,39.6771,39.75,30740.0
2019-11-18 15:30:00,43.68,43.73,43.62,43.68,99415.0,39.7591,39.8046,39.7044,39.7591,99415.0
2019-11-19 09:30:00,43.75,43.92,43.74,43.84,20397.0,39.8228,39.9775,39.8137,39.9047,20397.0
2019-11-19 10:00:00,43.82,43.82,43.64,43.64,13289.0,39.8865,39.8865,39.7226,39.7226,13289.0
2019-11-19 10:30:00,43.65,43.77,43.6,43.63,21165.0,39.7317,39.841,39.6862,39.7135,21165.0
2019-11-19 11:00:00,43.63,43.69,43.57,43.65,16378.0,39.7135,39.7682,39.6589,39.7317,16378.0
2019-11-19 11:30:00,43.66,43.77,43.61,43.61,16095.0,39.7408,39.841,39.6953,39.6953,16095.0
2019-11-19 12:00:00,43.62,43.62,43.51,43.57,26309.0,39.7044,39.7044,39.6043,39.6589,26309.0
2019-11-19 12:30:00,43.57,43.57,43.51,43.56,12583.0,39.6589,39.6589,39.6043,39.6498,12583.0
2019-11-19 13:00:00,43.56,43.56,43.45,43.5,27639.0,39.6498,39.6498,39.5497,39.5952,27639.0
2019-11-19 13:30:00,43.49,43.59,43.48,43.54,37419.0,39.5861,39.6771,39.577,39.6316,37419.0
2019-11-19 14:00:00,43.54,43.57,43.51,43.52,16066.0,39.6316,39.6589,39.6043,39.6134,16066.0
2019-11-19 14:30:00,43.52,43.53,43.41,43.44,24079.0,39.6134,39.6225,39.5133,39.5406,24079.0
2019-11-19 15:00:00,43.44,43.44,43.33,43.41,55474.0,39.5406,39.5406,39.4405,39.5133,55474.0
2019-11-19 15:30:00,43.41,43.45,43.34,43.38,87648.0,39.5133,39.5497,39.4496,39.486,87648.0
2019-11-20 09:30:00,43.33,43.78,43.13,43.76,30525.0,39.4405,39.8501,39.2584,39.8319,30525.0
2019-11-20 10:00:00,43.75,43.85,43.68,43.8,30448.0,39.8228,39.9138,39.7591,39.8683,30448.0
2019-11-20 10:30:00,43.8,43.83,43.64,43.71,27013.0,39.8683,39.8956,39.7226,39.7864,27013.0
2019-11-20 11:00:00,43.71,43.81,43.7,43.74,33217.0,39.7864,39.8774,39.7773,39.8137,33217.0
2019-11-20 11:30:00,43.73,43.82,43.67,43.78,30153.0,39.8046,39.8865,39.75,39.8501,30153.0
2019-11-20 12:00:00,43.78,43.8,43.71,43.75,32158.0,39.8501,39.8683,39.7864,39.8228,32158.0
2019-11-20 12:30:00,43.75,43.77,43.6,43.62,22839.0,39.8228,39.841,39.6862,39.7044,22839.0
2019-11-20 13:00:00,43.65,43.66,43.5,43.59,25371.0,39.7317,39.7408,39.5952,39.6771,25371.0
2019-11-20 13:30:00,43.6,43.71,43.52,43.66,26791.0,39.6862,39.7864,39.6134,39.7408,26791.0
2019-11-20 14:00:00,43.7,43.74,43.59,43.7,33134.0,39.7773,39.8137,39.6771,39.7773,33134.0
2019-11-20 14:30:00,43.7,43.75,43.66,43.75,37060.0,39.7773,39.8228,39.7408,39.8228,37060.0
2019-11-20 15:00:00,43.75,43.78,43.69,43.73,45920.0,39.8228,39.8501,39.7682,39.8046,45920.0
2019-11-20 15:30:00,43.73,43.81,43.71,43.74,188123.0,39.8046,39.8774,39.7864,39.8137,188123.0
2019-11-21 09:30:00,43.78,43.9,43.44,43.64,12525.0,39.8501,39.9593,39.5406,39.7226,12525.0
2019-11-21 10:00:00,43.62,43.62,43.25,43.32,13122.0,39.7044,39.7044,39.3677,39.4314,13122.0
2019-11-21 10:30:00,43.31,43.44,43.28,43.4,22639.0,39.4223,39.5406,39.395,39.5042,22639.0
2019-11-21 11:00:00,43.4,43.55,43.39,43.45,29915.0,39.5042,39.6407,39.4951,39.5497,29915.0
2019-11-21 11:30:00,43.45,43.46,43.22,43.22,21120.0,39.5497,39.5588,39.3403,39.3403,21120.0
2019-11-21 12:00:00,43.2,43.27,43.14,43.25,21573.0,39.3221,39.3859,39.2675,39.3677,21573.0
2019-11-21 12:30:00,43.27,43.37,43.23,43.35,19897.0,39.3859,39.4769,39.3494,39.4587,19897.0
2019-11-21 13:00:00,43.34,43.37,43.27,43.28,15436.0,39.4496,39.4769,39.3859,39.395,15436.0
2019-11-21 13:30:00,43.3,43.31,43.23,43.24,13215.0,39.4132,39.4223,39.3494,39.3585,13215.0
2019-11-21 14:00:00,43.23,43.32,43.22,43.32,11859.0,39.3494,39.4314,39.3403,39.4314,11859.0
2019-11-21 14:30:00,43.32,43.33,43.26,43.26,13550.0,39.4314,39.4405,39.3768,39.3768,13550.0
2019-11-21 15:00:00,43.27,43.28,43.15,43.2,22129.0,39.3859,39.395,39.2766,39.3221,22129.0
2019-11-21 15:30:00,43.2,43.4,43.19,43.23,115713.0,39.3221,39.5042,39.313,39.3494,115713.0
2019-11-22 09:30:00,43.12,43.39,42.93,43.17,90629.0,39.2493,39.4951,39.0764,39.2948,90629.0
2019-11-22 10:00:00,43.16,43.39,43.12,43.37,44072.0,39.2857,39.4951,39.2493,39.4769,44072.0
2019-11-22 10:30:00,43.36,43.37,42.94,43.06,79280.0,39.4678,39.4769,39.0855,39.1947,79280.0
2019-11-22 11:00:00,43.05,43.15,43.03,43.09,24142.0,39.1856,39.2766,39.1674,39.222,24142.0
2019-11-22 11:30:00,43.09,43.18,43.0,43.09,35815.0,39.222,39.3039,39.1401,39.222,35815.0
2019-11-22 12:00:00,43.1,43.2,43.04,43.2,31784.0,39.2311,39.3221,39.1765,39.3221,31784.0
2019-11-22 12:30:00,43.2,43.3,43.18,43.25,57435.0,39.3221,39.4132,39.3039,39.3677,57435.0
2019-11-22 13:00:00,43.25,43.28,43.22,43.26,16152.0,39.3677,39.395,39.3403,39.3768,16152.0
2019-11-22 13:30:00,43.27,43.39,43.26,43.38,41533.0,39.3859,39.4951,39.3768,39.486,41533.0
2019-11-22 14:00:00,43.38,43.38,43.3,43.34,16693.0,39.486,39.486,39.4132,39.4496,16693.0
2019-11-22 14:30:00,43.33,43.55,43.31,43.42,43386.0,39.4405,39.6407,39.4223,39.5224,43386.0
2019-11-22 15:00:00,43.44,43.47,43.36,43.36,34506.0,39.5406,39.5679,39.4678,39.4678,34506.0
2019-11-22 15:30:00,43.36,43.47,43.33,43.39,139356.0,39.4678,39.5679,39.4405,39.4951,139356.0
2019-11-25 09:30:00,43.63,43.8,43.45,43.8,41029.0,39.7135,39.8683,39.5497,39.8683,41029.0
2019-11-25 10:00:00,43.82,43.84,43.65,43.73,45446.0,39.8865,39.9047,39.7317,39.8046,45446.0
2019-11-25 10:30:00,43.72,43.91,43.6,43.62,39992.0,39.7955,39.9684,39.6862,39.7044,39992.0
2019-11-25 11:00:00,43.61,43.95,43.61,43.89,40740.0,39.6953,40.0048,39.6953,39.9502,40740.0
2019-11-25 11:30:00,43.89,43.89,43.78,43.79,25759.0,39.9502,39.9502,39.8501,39.8592,25759.0
2019-11-25 12:00:00,43.79,43.92,43.79,43.87,89237.0,39.8592,39.9775,39.8592,39.932,89237.0
2019-11-25 12:30:00,43.87,43.95,43.8,43.91,33488.0,39.932,40.0048,39.8683,39.9684,33488.0
2019-11-25 13:00:00,43.94,43.98,43.82,43.85,32723.0,39.9957,40.0321,39.8865,39.9138,32723.0
2019-11-25 13:30:00,43.86,43.88,43.79,43.87,80765.0,39.9229,39.9411,39.8592,39.932,80765.0
2019-11-25 14:00:00,43.87,43.88,43.81,43.86,23784.0,39.932,39.9411,39.8774,39.9229,23784.0
2019-11-25 14:30:00,43.86,43.87,43.76,43.84,50042.0,39.9229,39.932,39.8319,39.9047,50042.0
2019-11-25 15:00:00,43.83,43.92,43.82,43.9,38445.0,39.8956,39.9775,39.8865,39.9593,38445.0
2019-11-25 15:30:00,43.91,43.98,43.85,43.88,137219.0,39.9684,40.0321,39.9138,39.9411,137219.0
2019-11-26 09:30:00,43.86,44.13,43.75,44.07,63103.0,39.9229,40.1687,39.8228,40.114,63103.0
2019-11-26 10:00:00,44.07,44.42,44.02,44.14,179610.0,40.114,40.4326,40.0685,40.1778,179610.0
2019-11-26 10:30:00,44.14,44.23,44.12,44.15,17109.0,40.1778,40.2597,40.1596,40.1869,17109.0
2019-11-26 11:00:00,44.18,44.2,44.1,44.18,21113.0,40.2142,40.2324,40.1414,40.2142,21113.0
2019-11-26 11:30:00,44.18,44.23,44.17,44.19,19420.0,40.2142,40.2597,40.2051,40.2233,19420.0
2019-11-26 12:00:00,44.19,44.22,44.15,44.15,38002.0,40.2233,40.2506,40.1869,40.1869,38002.0
2019-11-26 12:30:00,44.15,44.18,44.06,44.12,26504.0,40.1869,40.2142,40.1049,40.1596,26504.0
2019-11-26 13:00:00,44.13,44.16,44.09,44.13,21378.0,40.1687,40.196,40.1322,40.1687,21378.0
2019-11-26 13:30:00,44.13,44.15,44.03,44.04,30162.0,40.1687,40.1869,40.0776,40.0867,30162.0
2019-11-26 14:00:00,44.03,44.1,44.03,44.08,20822.0,40.0776,40.1414,40.0776,40.1231,20822.0
2019-11-26 14:30:00,44.08,44.18,44.07,44.13,28065.0,40.1231,40.2142,40.114,40.1687,28065.0
2019-11-26 15:00:00,44.12,44.15,44.05,44.11,34609.0,40.1596,40.1869,40.0958,40.1505,34609.0
2019-11-26 15:30:00,44.11,44.2,44.06,44.18,101285.0,40.1505,40.2324,40.1049,40.2142,101285.0
2019-11-27 09:30:00,44.2,44.57,44.2,44.55,27380.0,40.2324,40.5692,40.2324,40.551,27380.0
2019-11-27 10:00:00,44.57,44.57,44.44,44.5,26765.0,40.5692,40.5692,40.4508,40.5054,26765.0
2019-11-27 10:30:00,44.5,44.5,44.21,44.42,41292.0,40.5054,40.5054,40.2415,40.4326,41292.0
2019-11-27 11:00:00,44.42,44.44,44.29,44.36,31672.0,40.4326,40.4508,40.3143,40.378,31672.0
2019-11-27 11:30:00,44.38,44.46,44.31,44.35,23967.0,40.3962,40.469,40.3325,40.3689,23967.0
2019-11-27 12:00:00,44.35,44.37,44.3,44.32,30063.0,40.3689,40.3871,40.3234,40.3416,30063.0
2019-11-27 12:30:00,44.33,44.4,44.32,44.37,24140.0,40.3507,40.4144,40.3416,40.3871,24140.0
2019-11-27 13:00:00,44.36,44.4,44.31,44.35,33518.0,40.378,40.4144,40.3325,40.3689,33518.0
2019-11-27 13:30:00,44.33,44.5,44.28,44.45,36914.0,40.3507,40.5054,40.3052,40.4599,36914.0
2019-11-27 14:00:00,44.46,44.46,44.36,44.39,22361.0,40.469,40.469,40.378,40.4053,22361.0
2019-11-27 14:30:00,44.37,44.42,44.36,44.41,12299.0,40.3871,40.4326,40.378,40.4235,12299.0
2019-11-27 15:00:00,44.41,44.45,44.35,44.43,22020.0,40.4235,40.4599,40.3689,40.4417,22020.0
2019-11-27 15:30:00,44.43,44.43,44.33,44.39,77421.0,40.4417,40.4417,40.3507,40.4053,77421.0
2019-11-29 09:30:00,44.36,44.48,44.14,44.46,44472.0,40.378,40.4872,40.1778,40.469,44472.0
2019-11-29 10:00:00,44.46,44.58,44.36,44.41,53380.0,40.469,40.5783,40.378,40.4235,53380.0
2019-11-29 10:30:00,44.4,44.47,44.28,44.3,27532.0,40.4144,40.4781,40.3052,40.3234,27532.0
2019-11-29 11:00:00,44.3,44.3,44.18,44.24,22118.0,40.3234,40.3234,40.2142,40.2688,22118.0
2019-11-29 11:30:00,44.23,44.27,44.03,44.06,33792.0,40.2597,40.2961,40.0776,40.1049,33792.0
2019-11-29 12:00:00,44.06,44.12,44.01,44.09,33406.0,40.1049,40.1596,40.0594,40.1322,33406.0
2019-11-29 12:30:00,44.09,44.16,43.99,44.04,57851.0,40.1322,40.196,40.0412,40.0867,57851.0
2019-12-02 09:30:00,44.23,44.51,44.11,44.38,55854.0,40.2597,40.5145,40.1505,40.3962,55854.0
2019-12-02 10:00:00,44.36,44.36,44.13,44.25,30564.0,40.378,40.378,40.1687,40.2779,30564.0
2019-12-02 10:30:00,44.25,44.35,44.18,44.34,58172.0,40.2779,40.3689,40.2142,40.3598,58172.0
2019-12-02 11:00:00,44.33,44.46,44.28,44.46,37742.0,40.3507,40.469,40.3052,40.469,37742.0
2019-12-02 11:30:00,44.45,44.48,44.31,44.43,30814.0,40.4599,40.4872,40.3325,40.4417,30814.0
2019-12-02 12:00:00,44.43,44.43,44.28,44.3,28740.0,40.4417,40.4417,40.3052,40.3234,28740.0
2019-12-02 12:30:00,44.29,44.35,44.25,44.34,13168.0,40.3143,40.3689,40.2779,40.3598,13168.0
2019-12-02 13:00:00,44.34,44.45,44.32,44.43,18192.0,40.3598,40.4599,40.3416,40.4417,18192.0
2019-12-02 13:30:00,44.43,44.47,44.38,44.47,18412.0,40.4417,40.4781,40.3962,40.4781,18412.0
2019-12-02 14:00:00,44.47,44.5,44.38,44.46,27478.0,40.4781,40.5054,40.3962,40.469,27478.0
2019-12-02 14:30:00,44.46,44.49,44.42,44.43,21927.0,40.469,40.4963,40.4326,40.4417,21927.0
2019-12-02 15:00:00,44.43,44.43,44.31,44.33,30079.0,40.4417,40.4417,40.3325,40.3507,30079.0
2019-12-02 15:30:00,44.33,44.38,44.29,44.33,99540.0,40.3507,40.3962,40.3143,40.3507,99540.0
2019-12-03 09:30:00,44.01,44.19,43.93,44.12,53080.0,40.0594,40.2233,39.9866,40.1596,53080.0
2019-12-03 10:00:00,44.11,44.11,43.78,43.86,77027.0,40.1505,40.1505,39.8501,39.9229,77027.0
2019-12-03 10:30:00,43.85,43.93,43.79,43.84,63418.0,39.9138,39.9866,39.8592,39.9047,63418.0
2019-12-03 11:00:00,43.84,43.84,43.75,43.8,16476.0,39.9047,39.9047,39.8228,39.8683,16476.0
2019-12-03 11:30:00,43.8,43.87,43.8,43.81,18383.0,39.8683,39.932,39.8683,39.8774,18383.0
2019-12-03 12:00:00,43.81,43.83,43.78,43.79,27577.0,39.8774,39.8956,39.8501,39.8592,27577.0
2019-12-03 12:30:00,43.79,43.8,43.59,43.67,83143.0,39.8592,39.8683,39.6771,39.75,83143.0
2019-12-03 13:00:00,43.68,43.72,43.49,43.5,148097.0,39.7591,39.7955,39.5861,39.5952,148097.0
2019-12-03 13:30:00,43.5,43.51,43.38,43.39,81253.0,39.5952,39.6043,39.486,39.4951,81253.0
2019-12-03 14:00:00,43.39,43.47,43.21,43.32,174312.0,39.4951,39.5679,39.3312,39.4314,174312.0
2019-12-03 14:30:00,43.31,43.41,43.3,43.38,20515.0,39.4223,39.5133,39.4132,39.486,20515.0
2019-12-03 15:00:00,43.38,43.46,43.34,43.4,37336.0,39.486,39.5588,39.4496,39.5042,37336.0
2019-12-03 15:30:00,43.4,43.41,43.17,43.24,265488.0,39.5042,39.5133,39.2948,39.3585,265488.0
2019-12-04 09:30:00,43.24,43.4,43.24,43.33,35596.0,39.3585,39.5042,39.3585,39.4405,35596.0
2019-12-04 10:00:00,43.33,43.47,43.3,43.39,40269.0,39.4405,39.5679,39.4132,39.4951,40269.0
2019-12-04 10:30:00,43.4,43.43,43.36,43.4,26483.0,39.5042,39.5315,39.4678,39.5042,26483.0
2019-12-04 11:00:00,43.41,43.43,43.34,43.37,24364.0,39.5133,39.5315,39.4496,39.4769,24364.0
2019-12-04 11:30:00,43.38,43.45,43.37,43.42,34966.0,39.486,39.5497,39.4769,39.5224,34966.0
2019-12-04 12:00:00,43.42,43.47,43.4,43.47,15115.0,39.5224,39.5679,39.5042,39.5679,15115.0
2019-12-04 12:30:00,43.48,43.6,43.45,43.57,28889.0,39.577,39.6862,39.5497,39.6589,28889.0
2019-12-04 13:00:00,43.58,43.58,43.48,43.5,18803.0,39.668,39.668,39.577,39.5952,18803.0
2019-12-04 13:30:00,43.49,43.64,43.48,43.55,50165.0,39.5861,39.7226,39.577,39.6407,50165.0
2019-12-04 14:00:00,43.56,43.65,43.55,43.63,25094.0,39.6498,39.7317,39.6407,39.7135,25094.0
2019-12-04 14:30:00,43.63,43.63,43.53,43.57,31483.0,39.7135,39.7135,39.6225,39.6589,31483.0
2019-12-04 15:00:00,43.57,43.61,43.55,43.59,35079.0,39.6589,39.6953,39.6407,39.6771,35079.0
2019-12-04 15:30:00,43.59,43.63,43.42,43.45,170850.0,39.6771,39.7135,39.5224,39.5497,170850.0
2019-12-05 09:30:00,43.52,43.82,43.52,43.64,20572.0,39.6134,39.8865,39.6134,39.7226,20572.0
2019-12-05 10:00:00,43.63,43.75,43.54,43.6,33068.0,39.7135,39.8228,39.6316,39.6862,33068.0
2019-12-05 10:30:00,43.62,43.65,43.5,43.55,20913.0,39.7044,39.7317,39.5952,39.6407,20913.0
2019-12-05 11:00:00,43.57,43.67,43.53,43.57,22063.0,39.6589,39.75,39.6225,39.6589,22063.0
2019-12-05 11:30:00,43.56,43.61,43.47,43.55,14757.0,39.6498,39.6953,39.5679,39.6407,14757.0
2019-12-05 12:00:00,43.55,43.63,43.5,43.5,22852.0,39.6407,39.7135,39.5952,39.5952,22852.0
2019-12-05 12:30:00,43.51,43.56,43.47,43.55,12363.0,39.6043,39.6498,39.5679,39.6407,12363.0
2019-12-05 13:00:00,43.55,43.63,43.53,43.59,19773.0,39.6407,39.7135,39.6225,39.6771,19773.0
2019-12-05 13:30:00,43.59,43.66,43.56,43.66,60850.0,39.6771,39.7408,39.6498,39.7408,60850.0
2019-12-05 14:00:00,43.66,43.86,43.66,43.86,28376.0,39.7408,39.9229,39.7408,39.9229,28376.0
2019-12-05 14:30:00,43.86,43.88,43.69,43.7,28520.0,39.9229,39.9411,39.7682,39.7773,28520.0
2019-12-05 15:00:00,43.71,43.79,43.6,43.77,76119.0,39.7864,39.8592,39.6862,39.841,76119.0
2019-12-05 15:30:00,43.77,43.83,43.72,43.82,134791.0,39.841,39.8956,39.7955,39.8865,134791.0
2019-12-06 09:30:00,44.09,44.35,44.07,44.14,36875.0,40.1322,40.3689,40.114,40.1778,36875.0
2019-12-06 10:00:00,44.17,44.22,44.0,44.01,29409.0,40.2051,40.2506,40.0503,40.0594,29409.0
2019-12-06 10:30:00,44.01,44.16,43.95,44.15,35678.0,40.0594,40.196,40.0048,40.1869,35678.0
2019-12-06 11:00:00,44.16,44.33,44.16,44.31,18497.0,40.196,40.3507,40.196,40.3325,18497.0
2019-12-06 11:30:00,44.32,44.42,44.32,44.34,15430.0,40.3416,40.4326,40.3416,40.3598,15430.0
2019-12-06 12:00:00,44.34,44.39,44.3,44.38,20128.0,40.3598,40.4053,40.3234,40.3962,20128.0
2019-12-06 12:30:00,44.39,44.41,44.34,44.35,25141.0,40.4053,40.4235,40.3598,40.3689,25141.0
2019-12-06 13:00:00,44.36,44.38,44.2,44.23,17708.0,40.378,40.3962,40.2324,40.2597,17708.0
2019-12-06 13:30:00,44.24,44.32,44.14,44.14,25851.0,40.2688,40.3416,40.1778,40.1778,25851.0
2019-12-06 14:00:00,44.15,44.17,44.06,44.08,37342.0,40.1869,40.2051,40.1049,40.1231,37342.0
2019-12-06 14:30:00,44.08,44.19,44.0,44.12,278618.0,40.1231,40.2233,40.0503,40.1596,278618.0
2019-12-06 15:00:00,44.12,44.29,44.1,44.26,201278.0,40.1596,40.3143,40.1414,40.287,201278.0
2019-12-06 15:30:00,44.27,44.29,44.0,44.01,228023.0,40.2961,40.3143,40.0503,40.0594,228023.0
2019-12-09 09:30:00,44.15,44.4,44.07,44.09,47089.0,40.1869,40.4144,40.114,40.1322,47089.0
2019-12-09 10:00:00,44.09,44.09,43.76,43.76,98260.0,40.1322,40.1322,39.8319,39.8319,98260.0
2019-12-09 10:30:00,43.77,43.94,43.74,43.77,47010.0,39.841,39.9957,39.8137,39.841,47010.0
2019-12-09 11:00:00,43.77,43.8,43.62,43.63,61786.0,39.841,39.8683,39.7044,39.7135,61786.0
2019-12-09 11:30:00,43.62,43.67,43.52,43.59,33124.0,39.7044,39.75,39.6134,39.6771,33124.0
2019-12-09 12:00:00,43.59,43.75,43.58,43.64,20001.0,39.6771,39.8228,39.668,39.7226,20001.0
2019-12-09 12:30:00,43.65,43.66,43.6,43.66,17637.0,39.7317,39.7408,39.6862,39.7408,17637.0
2019-12-09 13:00:00,43.67,43.68,43.57,43.58,38435.0,39.75,39.7591,39.6589,39.668,38435.0
2019-12-09 13:30:00,43.58,43.69,43.58,43.66,16568.0,39.668,39.7682,39.668,39.7408,16568.0
2019-12-09 14:00:00,43.67,43.69,43.62,43.66,22903.0,39.75,39.7682,39.7044,39.7408,22903.0
2019-12-09 14:30:00,43.67,43.87,43.64,43.8,178242.0,39.75,39.932,39.7226,39.8683,178242.0
2019-12-09 15:00:00,43.81,43.93,43.81,43.92,35789.0,39.8774,39.9866,39.8774,39.9775,35789.0
2019-12-09 15:30:00,43.92,43.95,43.76,43.79,141221.0,39.9775,40.0048,39.8319,39.8592,141221.0
2019-12-10 09:30:00,43.8,43.89,43.6,43.7,42586.0,39.8683,39.9502,39.6862,39.7773,42586.0
2019-12-10 10:00:00,43.67,43.81,43.67,43.78,38371.0,39.75,39.8774,39.75,39.8501,38371.0
2019-12-10 10:30:00,43.79,44.13,43.77,44.12,200167.0,39.8592,40.1687,39.841,40.1596,200167.0
2019-12-10 11:00:00,44.12,44.22,44.06,44.2,32238.0,40.1596,40.2506,40.1049,40.2324,32238.0
2019-12-10 11:30:00,44.23,44.29,44.1,44.26,29733.0,40.2597,40.3143,40.1414,40.287,29733.0
2019-12-10 12:00:00,44.27,44.29,44.18,44.28,33004.0,40.2961,40.3143,40.2142,40.3052,33004.0
2019-12-10 12:30:00,44.27,44.39,44.25,44.38,90234.0,40.2961,40.4053,40.2779,40.3962,90234.0
2019-12-10 13:00:00,44.38,44.4,44.2,44.23,71663.0,40.3962,40.4144,40.2324,40.2597,71663.0
2019-12-10 13:30:00,44.23,44.33,44.18,44.33,65644.0,40.2597,40.3507,40.2142,40.3507,65644.0
2019-12-10 14:00:00,44.33,44.38,44.3,44.3,33871.0,40.3507,40.3962,40.3234,40.3234,33871.0
2019-12-10 14:30:00,44.31,44.34,44.26,44.31,37892.0,40.3325,40.3598,40.287,40.3325,37892.0
2019-12-10 15:00:00,44.32,44.33,44.17,44.22,35934.0,40.3416,40.3507,40.2051,40.2506,35934.0
2019-12-10 15:30:00,44.22,44.36,44.19,44.35,128643.0,40.2506,40.378,40.2233,40.3689,128643.0
2019-12-11 09:30:00,44.54,44.62,44.38,44.61,39259.0,40.5419,40.6147,40.3962,40.6056,39259.0
2019-12-11 10:00:00,44.62,44.72,44.49,44.62,52302.0,40.6147,40.7057,40.4963,40.6147,52302.0
2019-12-11 10:30:00,44.62,44.92,44.6,44.88,57706.0,40.6147,40.8877,40.5965,40.8513,57706.0
2019-12-11 11:00:00,44.88,44.89,44.74,44.8,40055.0,40.8513,40.8604,40.7239,40.7785,40055.0
2019-12-11 11:30:00,44.81,44.87,44.77,44.79,22203.0,40.7876,40.8422,40.7512,40.7694,22203.0
2019-12-11 12:00:00,44.79,44.82,44.75,44.8,15179.0,40.7694,40.7967,40.733,40.7785,15179.0
2019-12-11 12:30:00,44.8,44.91,44.8,44.88,20030.0,40.7785,40.8786,40.7785,40.8513,20030.0
2019-12-11 13:00:00,44.89,44.93,44.85,44.91,18947.0,40.8604,40.8968,40.824,40.8786,18947.0
2019-12-11 13:30:00,44.91,45.02,44.89,45.0,52409.0,40.8786,40.9788,40.8604,40.9606,52409.0
2019-12-11 14:00:00,45.01,45.13,45.0,45.1,111463.0,40.9697,41.0789,40.9606,41.0516,111463.0
2019-12-11 14:30:00,45.1,45.19,45.08,45.19,69325.0,41.0516,41.1335,41.0334,41.1335,69325.0
2019-12-11 15:00:00,45.18,45.34,45.14,45.3,129068.0,41.1244,41.27,41.088,41.2336,129068.0
2019-12-11 15:30:00,45.3,45.36,45.08,45.25,310555.0,41.2336,41.2882,41.0334,41.1881,310555.0
2019-12-12 09:30:00,45.04,45.48,44.99,45.47,40031.0,41.1595,41.5616,41.1138,41.5525,40031.0
2019-12-12 10:00:00,45.48,45.75,45.48,45.65,29401.0,41.5616,41.8083,41.5616,41.717,29401.0
2019-12-12 10:30:00,45.63,45.67,45.42,45.48,69309.0,41.6987,41.7352,41.5068,41.5616,69309.0
2019-12-12 11:00:00,45.48,45.56,45.45,45.46,48195.0,41.5616,41.6347,41.5342,41.5433,48195.0
2019-12-12 11:30:00,45.45,45.52,45.38,45.46,55431.0,41.5342,41.5982,41.4702,41.5433,55431.0
2019-12-12 12:00:00,45.47,45.47,45.34,45.36,42391.0,41.5525,41.5525,41.4337,41.4519,42391.0
2019-12-12 12:30:00,45.36,45.43,45.28,45.42,38309.0,41.4519,41.5159,41.3788,41.5068,38309.0
2019-12-12 13:00:00,45.42,45.42,45.27,45.37,64555.0,41.5068,41.5068,41.3697,41.4611,64555.0
2019-12-12 13:30:00,45.36,45.37,45.25,45.27,40460.0,41.4519,41.4611,41.3514,41.3697,40460.0
2019-12-12 14:00:00,45.29,45.29,45.18,45.23,18986.0,41.388,41.388,41.2875,41.3331,18986.0
2019-12-12 14:30:00,45.23,45.4,45.23,45.38,31437.0,41.3331,41.4885,41.3331,41.4702,31437.0
2019-12-12 15:00:00,45.39,45.44,45.37,45.42,34005.0,41.4794,41.5251,41.4611,41.5068,34005.0
2019-12-12 15:30:00,45.41,45.47,45.35,45.4,131432.0,41.4976,41.5525,41.4428,41.4885,131432.0
2019-12-13 09:30:00,45.25,45.66,45.14,45.66,44559.0,41.3514,41.7261,41.2509,41.7261,44559.0
2019-12-13 10:00:00,45.65,45.88,45.62,45.84,62417.0,41.717,41.9271,41.6895,41.8906,62417.0
2019-12-13 10:30:00,45.83,45.83,45.57,45.73,66699.0,41.8815,41.8815,41.6439,41.7901,66699.0
2019-12-13 11:00:00,45.72,45.87,45.67,45.72,35526.0,41.7809,41.918,41.7352,41.7809,35526.0
2019-12-13 11:30:00,45.73,45.76,45.63,45.71,29793.0,41.7901,41.8175,41.6987,41.7718,29793.0
2019-12-13 12:00:00,45.71,45.86,45.71,45.85,47947.0,41.7718,41.9089,41.7718,41.8997,47947.0
2019-12-13 12:30:00,45.86,45.89,45.73,45.87,52429.0,41.9089,41.9363,41.7901,41.918,52429.0
2019-12-13 13:00:00,45.88,45.92,45.82,45.87,37165.0,41.9271,41.9637,41.8723,41.918,37165.0
2019-12-13 13:30:00,45.86,45.9,45.73,45.75,36606.0,41.9089,41.9454,41.7901,41.8083,36606.0
2019-12-13 14:00:00,45.76,45.77,45.58,45.58,32942.0,41.8175,41.8266,41.653,41.653,32942.0
2019-12-13 14:30:00,45.57,45.57,45.48,45.55,34682.0,41.6439,41.6439,41.5616,41.6256,34682.0
2019-12-13 15:00:00,45.55,45.58,45.47,45.52,36920.0,41.6256,41.653,41.5525,41.5982,36920.0
2019-12-13 15:30:00,45.52,45.67,45.51,45.65,102720.0,41.5982,41.7352,41.589,41.717,102720.0
2019-12-16 09:30:00,45.79,45.97,45.76,45.84,30063.0,41.8449,42.0094,41.8175,41.8906,30063.0
2019-12-16 10:00:00,45.85,45.94,45.73,45.91,26021.0,41.8997,41.982,41.7901,41.9546,26021.0
2019-12-16 10:30:00,45.88,45.92,45.82,45.88,33005.0,41.9271,41.9637,41.8723,41.9271,33005.0
2019-12-16 11:00:00,45.84,45.84,45.72,45.82,14496.0,41.8906,41.8906,41.7809,41.8723,14496.0
2019-12-16 11:30:00,45.82,45.82,45.67,45.74,14998.0,41.8723,41.8723,41.7352,41.7992,14998.0
2019-12-16 12:00:00,45.73,45.83,45.67,45.81,20241.0,41.7901,41.8815,41.7352,41.8632,20241.0
2019-12-16 12:30:00,45.8,45.81,45.59,45.7,40255.0,41.854,41.8632,41.6621,41.7627,40255.0
2019-12-16 13:00:00,45.7,45.81,45.69,45.78,16765.0,41.7627,41.8632,41.7535,41.8358,16765.0
2019-12-16 13:30:00,45.77,45.8,45.72,45.79,26475.0,41.8266,41.854,41.7809,41.8449,26475.0
2019-12-16 14:00:00,45.78,45.79,45.64,45.65,20102.0,41.8358,41.8449,41.7078,41.717,20102.0
2019-12-16 14:30:00,45.64,45.69,45.59,45.63,30455.0,41.7078,41.7535,41.6621,41.6987,30455.0
2019-12-16 15:00:00,45.63,45.69,45.61,45.66,38672.0,41.6987,41.7535,41.6804,41.7261,38672.0
2019-12-16 15:30:00,45.67,45.68,45.55,45.56,147584.0,41.7352,41.7444,41.6256,41.6347,147584.0
2019-12-17 09:30:00,45.69,45.87,45.56,45.62,34976.0,41.7535,41.918,41.6347,41.6895,34976.0
2019-12-17 10:00:00,45.62,45.74,45.55,45.7,49474.0,41.6895,41.7992,41.6256,41.7627,49474.0
2019-12-17 10:30:00,45.7,45.78,45.66,45.7,18492.0,41.7627,41.8358,41.7261,41.7627,18492.0
2019-12-17 11:00:00,45.71,45.71,45.64,45.65,21227.0,41.7718,41.7718,41.7078,41.717,21227.0
2019-12-17 11:30:00,45.64,45.72,45.58,45.7,15836.0,41.7078,41.7809,41.653,41.7627,15836.0
2019-12-17 12:00:00,45.7,45.72,45.68,45.68,10386.0,41.7627,41.7809,41.7444,41.7444,10386.0
2019-12-17 12:30:00,45.68,45.71,45.65,45.7,15723.0,41.7444,41.7718,41.717,41.7627,15723.0
2019-12-17 13:00:00,45.68,45.69,45.48,45.51,36509.0,41.7444,41.7535,41.5616,41.589,36509.0
2019-12-17 13:30:00,45.52,45.57,45.49,45.52,18957.0,41.5982,41.6439,41.5707,41.5982,18957.0
2019-12-17 14:00:00,45.52,45.59,45.49,45.59,18928.0,41.5982,41.6621,41.5707,41.6621,18928.0
2019-12-17 14:30:00,45.58,45.64,45.57,45.62,22597.0,41.653,41.7078,41.6439,41.6895,22597.0
2019-12-17 15:00:00,45.61,45.67,45.59,45.64,36558.0,41.6804,41.7352,41.6621,41.7078,36558.0
2019-12-17 15:30:00,45.63,45.65,45.53,45.64,96234.0,41.6987,41.717,41.6073,41.7078,96234.0
2019-12-18 09:30:00,45.68,46.01,45.68,45.7,33808.0,41.7444,42.0459,41.7444,41.7627,33808.0
2019-12-18 10:00:00,45.65,45.83,45.62,45.78,32720.0,41.717,41.8815,41.6895,41.8358,32720.0
2019-12-18 10:30:00,45.8,45.85,45.75,45.82,24938.0,41.854,41.8997,41.8083,41.8723,24938.0
2019-12-18 11:00:00,45.83,45.93,45.8,45.93,19459.0,41.8815,41.9728,41.854,41.9728,19459.0
2019-12-18 11:30:00,45.94,45.96,45.9,45.92,20014.0,41.982,42.0003,41.9454,41.9637,20014.0
2019-12-18 12:00:00,45.91,45.99,45.82,45.86,27217.0,41.9546,42.0277,41.8723,41.9089,27217.0
2019-12-18 12:30:00,45.86,45.91,45.76,45.82,33642.0,41.9089,41.9546,41.8175,41.8723,33642.0
2019-12-18 13:00:00,45.82,45.85,45.7,45.72,75586.0,41.8723,41.8997,41.7627,41.7809,75586.0
2019-12-18 13:30:00,45.72,45.85,45.71,45.84,21147.0,41.7809,41.8997,41.7718,41.8906,21147.0
2019-12-18 14:00:00,45.85,45.87,45.73,45.86,77840.0,41.8997,41.918,41.7901,41.9089,77840.0
2019-12-18 14:30:00,45.86,45.99,45.85,45.98,20651.0,41.9089,42.0277,41.8997,42.0185,20651.0
2019-12-18 15:00:00,45.98,45.99,45.66,45.73,146522.0,42.0185,42.0277,41.7261,41.7901,146522.0
2019-12-18 15:30:00,45.72,45.88,45.69,45.79,115024.0,41.7809,41.9271,41.7535,41.8449,115024.0
2019-12-19 09:30:00,45.79,45.97,45.58,45.68,26803.0,41.8449,42.0094,41.653,41.7444,26803.0
2019-12-19 10:00:00,45.66,45.74,45.45,45.5,19420.0,41.7261,41.7992,41.5342,41.5799,19420.0
2019-12-19 10:30:00,45.49,45.6,45.41,45.44,43517.0,41.5707,41.6713,41.4976,41.5251,43517.0
2019-12-19 11:00:00,45.43,45.58,45.43,45.51,14855.0,41.5159,41.653,41.5159,41.589,14855.0
2019-12-19 11:30:00,45.51,45.55,45.42,45.48,12957.0,41.589,41.6256,41.5068,41.5616,12957.0
2019-12-19 12:00:00,45.47,45.51,45.44,45.49,13320.0,41.5525,41.589,41.5251,41.5707,13320.0
2019-12-19 12:30:00,45.5,45.52,45.48,45.51,8322.0,41.5799,41.5982,41.5616,41.589,8322.0
2019-12-19 13:00:00,45.52,45.57,45.51,45.56,18812.0,41.5982,41.6439,41.589,41.6347,18812.0
2019-12-19 13:30:00,45.56,45.66,45.56,45.66,11071.0,41.6347,41.7261,41.6347,41.7261,11071.0
2019-12-19 14:00:00,45.66,45.67,45.57,45.62,15870.0,41.7261,41.7352,41.6439,41.6895,15870.0
2019-12-19 14:30:00,45.63,45.63,45.53,45.54,16530.0,41.6987,41.6987,41.6073,41.6164,16530.0
2019-12-19 15:00:00,45.57,45.61,45.54,45.54,22390.0,41.6439,41.6804,41.6164,41.6164,22390.0
2019-12-19 15:30:00,45.53,45.57,45.44,45.53,104234.0,41.6073,41.6439,41.5251,41.6073,104234.0
2019-12-20 09:30:00,45.68,46.13,45.65,46.03,260131.0,41.7444,42.1556,41.717,42.0642,260131.0
2019-12-20 10:00:00,46.05,46.06,45.88,45.96,29913.0,42.0825,42.0916,41.9271,42.0003,29913.0
2019-12-20 10:30:00,45.96,46.03,45.87,45.9,32950.0,42.0003,42.0642,41.918,41.9454,32950.0
2019-12-20 11:00:00,45.9,46.02,45.9,45.96,21950.0,41.9454,42.0551,41.9454,42.0003,21950.0
2019-12-20 11:30:00,45.97,45.99,45.9,45.94,12631.0,42.0094,42.0277,41.9454,41.982,12631.0
2019-12-20 12:00:00,45.93,46.0,45.93,45.96,10055.0,41.9728,42.0368,41.9728,42.0003,10055.0
2019-12-20 12:30:00,45.97,45.98,45.87,45.9,13142.0,42.0094,42.0185,41.918,41.9454,13142.0
2019-12-20 13:00:00,45.94,46.0,45.93,45.95,13968.0,41.982,42.0368,41.9728,41.9911,13968.0
2019-12-20 13:30:00,45.94,45.96,45.9,45.9,10975.0,41.982,42.0003,41.9454,41.9454,10975.0
2019-12-20 14:00:00,45.9,45.99,45.9,45.98,17205.0,41.9454,42.0277,41.9454,42.0185,17205.0
2019-12-20 14:30:00,45.98,46.01,45.92,45.92,20882.0,42.0185,42.0459,41.9637,41.9637,20882.0
2019-12-20 15:00:00,45.93,45.97,45.85,45.89,28617.0,41.9728,42.0094,41.8997,41.9363,28617.0
2019-12-20 15:30:00,45.9,45.9,45.73,45.78,210846.0,41.9454,41.9454,41.7901,41.8358,210846.0
2019-12-23 09:30:00,45.89,45.91,45.59,45.89,20915.0,41.9363,41.9546,41.6621,41.9363,20915.0
2019-12-23 10:00:00,45.88,45.89,45.78,45.82,14572.0,41.9271,41.9363,41.8358,41.8723,14572.0
2019-12-23 10:30:00,45.82,45.92,45.81,45.9,17171.0,41.8723,41.9637,41.8632,41.9454,17171.0
2019-12-23 11:00:00,45.9,45.93,45.79,45.91,14533.0,41.9454,41.9728,41.8449,41.9546,14533.0
2019-12-23 11:30:00,45.91,45.91,45.81,45.86,7683.0,41.9546,41.9546,41.8632,41.9089,7683.0
2019-12-23 12:00:00,45.87,45.87,45.75,45.75,7894.0,41.918,41.918,41.8083,41.8083,7894.0
2019-12-23 12:30:00,45.76,45.85,45.76,45.84,8013.0,41.8175,41.8997,41.8175,41.8906,8013.0
2019-12-23 13:00:00,45.85,45.92,45.82,45.84,13568.0,41.8997,41.9637,41.8723,41.8906,13568.0
2019-12-23 13:30:00,45.83,45.88,45.82,45.85,73963.0,41.8815,41.9271,41.8723,41.8997,73963.0
2019-12-23 14:00:00,45.86,45.88,45.84,45.86,20386.0,41.9089,41.9271,41.8906,41.9089,20386.0
2019-12-23 14:30:00,45.86,45.9,45.85,45.86,12797.0,41.9089,41.9454,41.8997,41.9089,12797.0
2019-12-23 15:00:00,45.87,45.92,45.85,45.86,19441.0,41.918,41.9637,41.8997,41.9089,19441.0
2019-12-23 15:30:00,45.87,45.9,45.85,45.87,76970.0,41.918,41.9454,41.8997,41.918,76970.0
2019-12-24 09:30:00,45.96,46.01,45.71,45.87,29289.0,42.0003,42.0459,41.7718,41.918,29289.0
2019-12-24 10:00:00,45.88,45.94,45.86,45.9,18730.0,41.9271,41.982,41.9089,41.9454,18730.0
2019-12-24 10:30:00,45.9,45.92,45.79,45.81,16391.0,41.9454,41.9637,41.8449,41.8632,16391.0
2019-12-24 11:00:00,45.81,45.91,45.81,45.85,16905.0,41.8632,41.9546,41.8632,41.8997,16905.0
2019-12-24 11:30:00,45.87,45.88,45.78,45.8,14661.0,41.918,41.9271,41.8358,41.854,14661.0
2019-12-24 12:00:00,45.8,45.82,45.77,45.77,12480.0,41.854,41.8723,41.8266,41.8266,12480.0
2019-12-24 12:30:00,45.75,45.78,45.69,45.73,45171.0,41.8083,41.8358,41.7535,41.7901,45171.0
2019-12-26 09:30:00,45.82,46.43,45.63,46.19,52768.0,41.8723,42.4298,41.6987,42.2104,52768.0
2019-12-26 10:00:00,46.21,46.21,46.06,46.09,18100.0,42.2287,42.2287,42.0916,42.1191,18100.0
2019-12-26 10:30:00,46.09,46.17,46.07,46.07,12719.0,42.1191,42.1922,42.1008,42.1008,12719.0
2019-12-26 11:00:00,46.07,46.13,46.04,46.07,11859.0,42.1008,42.1556,42.0734,42.1008,11859.0
2019-12-26 11:30:00,46.07,46.08,45.99,45.99,6855.0,42.1008,42.1099,42.0277,42.0277,6855.0
2019-12-26 12:00:00,46.0,46.04,45.99,46.04,7964.0,42.0368,42.0734,42.0277,42.0734,7964.0
2019-12-26 12:30:00,46.03,46.05,45.99,46.05,7127.0,42.0642,42.0825,42.0277,42.0825,7127.0
2019-12-26 13:00:00,46.05,46.15,46.05,46.15,7372.0,42.0825,42.1739,42.0825,42.1739,7372.0
2019-12-26 13:30:00,46.18,46.19,46.01,46.09,23036.0,42.2013,42.2104,42.0459,42.1191,23036.0
2019-12-26 14:00:00,46.1,46.1,46.02,46.05,13932.0,42.1282,42.1282,42.0551,42.0825,13932.0
2019-12-26 14:30:00,46.06,46.1,45.99,46.0,15405.0,42.0916,42.1282,42.0277,42.0368,15405.0
2019-12-26 15:00:00,45.99,46.09,45.98,46.04,10956.0,42.0277,42.1191,42.0185,42.0734,10956.0
2019-12-26 15:30:00,46.05,46.08,45.95,46.05,62207.0,42.0825,42.1099,41.9911,42.0825,62207.0
2019-12-27 09:30:00,46.12,46.18,45.96,46.05,31897.0,42.1465,42.2013,42.0003,42.0825,31897.0
2019-12-27 10:00:00,46.08,46.15,46.02,46.03,20352.0,42.1099,42.1739,42.0551,42.0642,20352.0
2019-12-27 10:30:00,46.03,46.1,46.02,46.05,17387.0,42.0642,42.1282,42.0551,42.0825,17387.0
2019-12-27 11:00:00,46.05,46.08,46.02,46.05,12500.0,42.0825,42.1099,42.0551,42.0825,12500.0
2019-12-27 11:30:00,46.05,46.14,46.05,46.13,13471.0,42.0825,42.1647,42.0825,42.1556,13471.0
2019-12-27 12:00:00,46.13,46.14,46.05,46.09,15022.0,42.1556,42.1647,42.0825,42.1191,15022.0
2019-12-27 12:30:00,46.09,46.27,46.08,46.23,35859.0,42.1191,42.2835,42.1099,42.247,35859.0
2019-12-27 13:00:00,46.22,46.26,46.2,46.22,18962.0,42.2379,42.2744,42.2196,42.2379,18962.0
2019-12-27 13:30:00,46.22,46.33,46.17,46.17,36305.0,42.2379,42.3384,42.1922,42.1922,36305.0
2019-12-27 14:00:00,46.18,46.33,46.18,46.3,17768.0,42.2013,42.3384,42.2013,42.311,17768.0
2019-12-27 14:30:00,46.3,46.33,46.24,46.26,17496.0,42.311,42.3384,42.2561,42.2744,17496.0
2019-12-27 15:00:00,46.26,46.27,46.19,46.26,23190.0,42.2744,42.2835,42.2104,42.2744,23190.0
2019-12-27 15:30:00,46.26,46.27,46.13,46.14,66468.0,42.2744,42.2835,42.1556,42.1647,66468.0
2019-12-30 09:30:00,46.12,46.22,45.91,46.05,21913.0,42.1465,42.2379,41.9546,42.0825,21913.0
2019-12-30 10:00:00,46.07,46.1,45.9,45.96,19850.0,42.1008,42.1282,41.9454,42.0003,19850.0
2019-12-30 10:30:00,45.98,46.15,45.97,46.13,38769.0,42.0185,42.1739,42.0094,42.1556,38769.0
2019-12-30 11:00:00,46.15,46.22,46.12,46.21,26570.0,42.1739,42.2379,42.1465,42.2287,26570.0
2019-12-30 11:30:00,46.22,46.22,46.09,46.14,18560.0,42.2379,42.2379,42.1191,42.1647,18560.0
2019-12-30 12:00:00,46.14,46.17,46.12,46.16,14259.0,42.1647,42.1922,42.1465,42.183,14259.0
2019-12-30 12:30:00,46.16,46.22,46.14,46.2,9365.0,42.183,42.2379,42.1647,42.2196,9365.0
2019-12-30 13:00:00,46.2,46.2,46.13,46.16,15743.0,42.2196,42.2196,42.1556,42.183,15743.0
2019-12-30 13:30:00,46.15,46.25,46.13,46.23,21423.0,42.1739,42.2653,42.1556,42.247,21423.0
2019-12-30 14:00:00,46.23,46.23,46.12,46.17,14637.0,42.247,42.247,42.1465,42.1922,14637.0
2019-12-30 14:30:00,46.17,46.18,46.13,46.15,21584.0,42.1922,42.2013,42.1556,42.1739,21584.0
2019-12-30 15:00:00,46.14,46.21,46.11,46.11,29476.0,42.1647,42.2287,42.1373,42.1373,29476.0
2019-12-30 15:30:00,46.11,46.18,46.11,46.16,76329.0,42.1373,42.2013,42.1373,42.183,76329.0
2019-12-31 09:30:00,46.17,46.5,46.17,46.31,44489.0,42.1922,42.4937,42.1922,42.3201,44489.0
2019-12-31 10:00:00,46.36,46.36,46.2,46.23,19796.0,42.3658,42.3658,42.2196,42.247,19796.0
2019-12-31 10:30:00,46.22,46.24,46.14,46.16,13781.0,42.2379,42.2561,42.1647,42.183,13781.0
2019-12-31 11:00:00,46.16,46.21,46.09,46.19,24597.0,42.183,42.2287,42.1191,42.2104,24597.0
2019-12-31 11:30:00,46.18,46.18,46.06,46.11,17017.0,42.2013,42.2013,42.0916,42.1373,17017.0
2019-12-31 12:00:00,46.11,46.25,46.09,46.09,19550.0,42.1373,42.2653,42.1191,42.1191,19550.0
2019-12-31 12:30:00,46.09,46.12,45.98,45.99,18512.0,42.1191,42.1465,42.0185,42.0277,18512.0
2019-12-31 13:00:00,45.99,46.06,45.98,46.05,9005.0,42.0277,42.0916,42.0185,42.0825,9005.0
2019-12-31 13:30:00,46.06,46.09,46.04,46.09,13033.0,42.0916,42.1191,42.0734,42.1191,13033.0
2019-12-31 14:00:00,46.09,46.16,46.09,46.15,10368.0,42.1191,42.183,42.1191,42.1739,10368.0
2019-12-31 14:30:00,46.16,46.17,46.11,46.12,22181.0,42.183,42.1922,42.1373,42.1465,22181.0
2019-12-31 15:00:00,46.12,46.17,46.1,46.16,18113.0,42.1465,42.1922,42.1282,42.183,18113.0
2019-12-31 15:30:00,46.17,46.17,45.97,46.02,128737.0,42.1922,42.1922,42.0094,42.0551,128737.0
2020-01-02 09:30:00,46.22,46.25,45.82,45.87,41551.0,42.2379,42.2653,41.8723,41.918,41551.0
2020-01-02 10:00:00,45.88,45.9,45.68,45.78,39020.0,41.9271,41.9454,41.7444,41.8358,39020.0
2020-01-02 10:30:00,45.78,45.81,45.66,45.81,22164.0,41.8358,41.8632,41.7261,41.8632,22164.0
2020-01-02 11:00:00,45.83,45.91,45.78,45.91,26637.0,41.8815,41.9546,41.8358,41.9546,26637.0
2020-01-02 11:30:00,45.91,45.92,45.79,45.87,43520.0,41.9546,41.9637,41.8449,41.918,43520.0
2020-01-02 12:00:00,45.87,45.94,45.83,45.91,23277.0,41.918,41.982,41.8815,41.9546,23277.0
2020-01-02 12:30:00,45.91,45.91,45.79,45.81,23465.0,41.9546,41.9546,41.8449,41.8632,23465.0
2020-01-02 13:00:00,45.8,45.83,45.65,45.77,25666.0,41.854,41.8815,41.717,41.8266,25666.0
2020-01-02 13:30:00,45.77,45.77,45.69,45.72,19006.0,41.8266,41.8266,41.7535,41.7809,19006.0
2020-01-02 14:00:00,45.73,45.75,45.67,45.73,23068.0,41.7901,41.8083,41.7352,41.7901,23068.0
2020-01-02 14:30:00,45.73,45.88,45.72,45.85,24143.0,41.7901,41.9271,41.7809,41.8997,24143.0
2020-01-02 15:00:00,45.86,46.06,45.85,45.97,28794.0,41.9089,42.0916,41.8997,42.0094,28794.0
2020-01-02 15:30:00,45.98,46.24,45.95,46.2,80184.0,42.0185,42.2561,41.9911,42.2196,80184.0
2020-01-03 09:30:00,45.71,45.92,45.62,45.77,48922.0,41.7718,41.9637,41.6895,41.8266,48922.0
2020-01-03 10:00:00,45.75,45.9,45.66,45.89,21738.0,41.8083,41.9454,41.7261,41.9363,21738.0
2020-01-03 10:30:00,45.9,46.05,45.88,45.92,15670.0,41.9454,42.0825,41.9271,41.9637,15670.0
2020-01-03 11:00:00,45.92,45.99,45.88,45.94,18842.0,41.9637,42.0277,41.9271,41.982,18842.0
2020-01-03 11:30:00,45.93,46.06,45.91,46.03,17138.0,41.9728,42.0916,41.9546,42.0642,17138.0
2020-01-03 12:00:00,46.03,46.11,46.03,46.1,15730.0,42.0642,42.1373,42.0642,42.1282,15730.0
2020-01-03 12:30:00,46.08,46.23,46.07,46.12,18535.0,42.1099,42.247,42.1008,42.1465,18535.0
2020-01-03 13:00:00,46.12,46.22,46.11,46.2,27322.0,42.1465,42.2379,42.1373,42.2196,27322.0
2020-01-03 13:30:00,46.2,46.22,46.06,46.14,31444.0,42.2196,42.2379,42.0916,42.1647,31444.0
2020-01-03 14:00:00,46.15,46.19,46.1,46.18,25790.0,42.1739,42.2104,42.1282,42.2013,25790.0
2020-01-03 14:30:00,46.18,46.23,46.16,46.21,25133.0,42.2013,42.247,42.183,42.2287,25133.0
2020-01-03 15:00:00,46.21,46.3,46.18,46.2,40350.0,42.2287,42.311,42.2013,42.2196,40350.0
2020-01-03 15:30:00,46.2,46.32,46.17,46.25,122034.0,42.2196,42.3292,42.1922,42.2653,122034.0
2020-01-06 09:30:00,46.14,46.4,46.11,46.33,63223.0,42.1647,42.4023,42.1373,42.3384,63223.0
2020-01-06 10:00:00,46.32,46.48,46.22,46.44,106252.0,42.3292,42.4755,42.2379,42.4389,106252.0
2020-01-06 10:30:00,46.46,46.47,46.35,46.38,31334.0,42.4572,42.4663,42.3567,42.3841,31334.0
2020-01-06 11:00:00,46.38,46.48,46.28,46.3,21395.0,42.3841,42.4755,42.2927,42.311,21395.0
2020-01-06 11:30:00,46.3,46.44,46.3,46.44,19684.0,42.311,42.4389,42.311,42.4389,19684.0
2020-01-06 12:00:00,46.43,46.5,46.39,46.47,12227.0,42.4298,42.4937,42.3932,42.4663,12227.0
2020-01-06 12:30:00,46.47,46.57,46.46,46.52,21526.0,42.4663,42.5577,42.4572,42.512,21526.0
2020-01-06 13:00:00,46.52,46.62,46.51,46.6,24634.0,42.512,42.6034,42.5029,42.5851,24634.0
2020-01-06 13:30:00,46.6,46.69,46.6,46.63,22979.0,42.5851,42.6674,42.5851,42.6125,22979.0
2020-01-06 14:00:00,46.63,46.66,46.57,46.65,17298.0,42.6125,42.6399,42.5577,42.6308,17298.0
2020-01-06 14:30:00,46.65,46.66,46.57,46.64,20803.0,42.6308,42.6399,42.5577,42.6217,20803.0
2020-01-06 15:00:00,46.64,46.72,46.64,46.69,26278.0,42.6217,42.6948,42.6217,42.6674,26278.0
2020-01-06 15:30:00,46.68,46.7,46.57,46.64,105964.0,42.6582,42.6765,42.5577,42.6217,105964.0
2020-01-07 09:30:00,46.69,47.5,46.51,47.28,102838.0,42.6674,43.4076,42.5029,43.2065,102838.0
2020-01-07 10:00:00,47.28,47.28,46.77,46.82,57248.0,43.2065,43.2065,42.7405,42.7862,57248.0
2020-01-07 10:30:00,46.82,46.94,46.79,46.91,26428.0,42.7862,42.8958,42.7587,42.8684,26428.0
2020-01-07 11:00:00,46.9,47.06,46.78,47.0,35946.0,42.8593,43.0055,42.7496,42.9506,35946.0
2020-01-07 11:30:00,47.0,47.0,46.89,46.9,16863.0,42.9506,42.9506,42.8501,42.8593,16863.0
2020-01-07 12:00:00,46.9,46.9,46.79,46.83,19471.0,42.8593,42.8593,42.7587,42.7953,19471.0
2020-01-07 12:30:00,46.82,46.82,46.76,46.79,26537.0,42.7862,42.7862,42.7313,42.7587,26537.0
2020-01-07 13:00:00,46.79,46.84,46.77,46.8,29873.0,42.7587,42.8044,42.7405,42.7679,29873.0
2020-01-07 13:30:00,46.8,46.8,46.64,46.68,24847.0,42.7679,42.7679,42.6217,42.6582,24847.0
2020-01-07 14:00:00,46.67,46.69,46.58,46.65,37280.0,42.6491,42.6674,42.5668,42.6308,37280.0
2020-01-07 14:30:00,46.64,46.66,46.6,46.61,18827.0,42.6217,42.6399,42.5851,42.5942,18827.0
2020-01-07 15:00:00,46.61,46.67,46.6,46.66,35203.0,42.5942,42.6491,42.5851,42.6399,35203.0
2020-01-07 15:30:00,46.66,46.67,46.52,46.55,85891.0,42.6399,42.6491,42.512,42.5394,85891.0
2020-01-08 09:30:00,46.42,47.04,46.42,46.85,76935.0,42.4206,42.9872,42.4206,42.8136,76935.0
2020-01-08 10:00:00,46.84,46.85,46.38,46.38,42479.0,42.8044,42.8136,42.3841,42.3841,42479.0
2020-01-08 10:30:00,46.39,46.4,46.26,46.28,94319.0,42.3932,42.4023,42.2744,42.2927,94319.0
2020-01-08 11:00:00,46.29,46.46,46.17,46.44,222497.0,42.3018,42.4572,42.1922,42.4389,222497.0
2020-01-08 11:30:00,46.45,46.45,46.24,46.25,66176.0,42.448,42.448,42.2561,42.2653,66176.0
2020-01-08 12:00:00,46.27,46.3,46.21,46.23,39054.0,42.2835,42.311,42.2287,42.247,39054.0
2020-01-08 12:30:00,46.24,46.48,46.24,46.47,35696.0,42.2561,42.4755,42.2561,42.4663,35696.0
2020-01-08 13:00:00,46.47,46.5,46.41,46.45,38083.0,42.4663,42.4937,42.4115,42.448,38083.0
2020-01-08 13:30:00,46.45,46.48,46.39,46.41,23499.0,42.448,42.4755,42.3932,42.4115,23499.0
2020-01-08 14:00:00,46.4,46.71,46.4,46.7,24800.0,42.4023,42.6856,42.4023,42.6765,24800.0
2020-01-08 14:30:00,46.7,46.73,46.68,46.71,23560.0,42.6765,42.7039,42.6582,42.6856,23560.0
2020-01-08 15:00:00,46.72,46.77,46.71,46.71,25819.0,42.6948,42.7405,42.6856,42.6856,25819.0
2020-01-08 15:30:00,46.71,46.75,46.55,46.63,75796.0,42.6856,42.7222,42.5394,42.6125,75796.0
2020-01-09 09:30:00,46.83,46.98,46.64,46.96,39313.0,42.7953,42.9324,42.6217,42.9141,39313.0
2020-01-09 10:00:00,46.98,47.18,46.97,47.04,27261.0,42.9324,43.1151,42.9232,42.9872,27261.0
2020-01-09 10:30:00,47.03,47.24,47.03,47.22,27495.0,42.9781,43.17,42.9781,43.1517,27495.0
2020-01-09 11:00:00,47.21,47.28,47.16,47.24,17728.0,43.1426,43.2065,43.0969,43.17,17728.0
2020-01-09 11:30:00,47.23,47.31,47.12,47.24,68350.0,43.1608,43.2339,43.0603,43.17,68350.0
2020-01-09 12:00:00,47.23,47.27,47.19,47.21,10697.0,43.1608,43.1974,43.1243,43.1426,10697.0
2020-01-09 12:30:00,47.21,47.24,47.16,47.21,7083.0,43.1426,43.17,43.0969,43.1426,7083.0
2020-01-09 13:00:00,47.21,47.21,47.01,47.05,9315.0,43.1426,43.1426,42.9598,42.9963,9315.0
2020-01-09 13:30:00,47.07,47.13,47.05,47.1,10742.0,43.0146,43.0694,42.9963,43.042,10742.0
2020-01-09 14:00:00,47.09,47.11,47.05,47.11,11163.0,43.0329,43.0512,42.9963,43.0512,11163.0
2020-01-09 14:30:00,47.11,47.18,47.04,47.08,15285.0,43.0512,43.1151,42.9872,43.0238,15285.0
2020-01-09 15:00:00,47.07,47.07,46.96,47.03,32058.0,43.0146,43.0146,42.9141,42.9781,32058.0
2020-01-09 15:30:00,47.02,47.04,46.96,47.0,80583.0,42.9689,42.9872,42.9141,42.9506,80583.0
2020-01-10 09:30:00,47.14,47.24,46.92,47.2,33074.0,43.0786,43.17,42.8775,43.1334,33074.0
2020-01-10 10:00:00,47.22,47.25,47.13,47.22,58753.0,43.1517,43.1791,43.0694,43.1517,58753.0
2020-01-10 10:30:00,47.22,47.28,47.18,47.21,11553.0,43.1517,43.2065,43.1151,43.1426,11553.0
2020-01-10 11:00:00,47.21,47.24,47.12,47.15,10860.0,43.1426,43.17,43.0603,43.0877,10860.0
2020-01-10 11:30:00,47.15,47.16,47.02,47.07,10414.0,43.0877,43.0969,42.9689,43.0146,10414.0
2020-01-10 12:00:00,47.07,47.1,47.0,47.09,11883.0,43.0146,43.042,42.9506,43.0329,11883.0
2020-01-10 12:30:00,47.09,47.25,47.08,47.24,11332.0,43.0329,43.1791,43.0238,43.17,11332.0
2020-01-10 13:00:00,47.25,47.32,47.22,47.23,13544.0,43.1791,43.2431,43.1517,43.1608,13544.0
2020-01-10 13:30:00,47.24,47.36,47.21,47.33,13298.0,43.17,43.2796,43.1426,43.2522,13298.0
2020-01-10 14:00:00,47.33,47.48,47.32,47.48,24372.0,43.2522,43.3893,43.2431,43.3893,24372.0
2020-01-10 14:30:00,47.46,47.54,47.45,47.49,30543.0,43.371,43.4441,43.3619,43.3984,30543.0
2020-01-10 15:00:00,47.47,47.54,47.42,47.51,28095.0,43.3802,43.4441,43.3345,43.4167,28095.0
2020-01-10 15:30:00,47.49,47.49,47.3,47.42,76143.0,43.3984,43.3984,43.2248,43.3345,76143.0
2020-01-13 09:30:00,47.41,47.58,47.36,47.52,44453.0,43.3253,43.4807,43.2796,43.4258,44453.0
2020-01-13 10:00:00,47.53,47.59,47.45,47.51,14645.0,43.435,43.4898,43.3619,43.4167,14645.0
2020-01-13 10:30:00,47.52,47.61,47.5,47.61,10184.0,43.4258,43.5081,43.4076,43.5081,10184.0
2020-01-13 11:00:00,47.61,47.64,47.57,47.58,9242.0,43.5081,43.5355,43.4715,43.4807,9242.0
2020-01-13 11:30:00,47.6,47.63,47.55,47.62,10570.0,43.499,43.5264,43.4533,43.5172,10570.0
2020-01-13 12:00:00,47.64,47.7,47.63,47.68,8019.0,43.5355,43.5903,43.5264,43.5721,8019.0
2020-01-13 12:30:00,47.68,47.73,47.68,47.71,16143.0,43.5721,43.6178,43.5721,43.5995,16143.0
2020-01-13 13:00:00,47.71,47.75,47.7,47.7,18110.0,43.5995,43.636,43.5903,43.5903,18110.0
2020-01-13 13:30:00,47.71,47.71,47.61,47.65,12526.0,43.5995,43.5995,43.5081,43.5446,12526.0
2020-01-13 14:00:00,47.65,47.73,47.62,47.71,12341.0,43.5446,43.6178,43.5172,43.5995,12341.0
2020-01-13 14:30:00,47.72,47.75,47.7,47.73,7329.0,43.6086,43.636,43.5903,43.6178,7329.0
2020-01-13 15:00:00,47.74,47.74,47.61,47.62,30541.0,43.6269,43.6269,43.5081,43.5172,30541.0
2020-01-13 15:30:00,47.61,47.73,47.6,47.7,73386.0,43.5081,43.6178,43.499,43.5903,73386.0
2020-01-14 09:30:00,47.55,47.67,47.02,47.52,94506.0,43.4533,43.5629,42.9689,43.4258,94506.0
2020-01-14 10:00:00,47.52,47.56,47.43,47.45,26064.0,43.4258,43.4624,43.3436,43.3619,26064.0
2020-01-14 10:30:00,47.47,47.53,47.41,47.52,17572.0,43.3802,43.435,43.3253,43.4258,17572.0
2020-01-14 11:00:00,47.52,47.54,47.47,47.51,13036.0,43.4258,43.4441,43.3802,43.4167,13036.0
2020-01-14 11:30:00,47.51,47.52,47.43,47.49,12647.0,43.4167,43.4258,43.3436,43.3984,12647.0
2020-01-14 12:00:00,47.49,47.55,47.44,47.53,12670.0,43.3984,43.4533,43.3527,43.435,12670.0
2020-01-14 12:30:00,47.53,47.64,47.52,47.64,10497.0,43.435,43.5355,43.4258,43.5355,10497.0
2020-01-14 13:00:00,47.64,47.7,47.63,47.68,14751.0,43.5355,43.5903,43.5264,43.5721,14751.0
2020-01-14 13:30:00,47.67,47.68,47.49,47.51,13678.0,43.5629,43.5721,43.3984,43.4167,13678.0
2020-01-14 14:00:00,47.51,47.52,47.46,47.51,17728.0,43.4167,43.4258,43.371,43.4167,17728.0
2020-01-14 14:30:00,47.51,47.63,47.5,47.61,14989.0,43.4167,43.5264,43.4076,43.5081,14989.0
2020-01-14 15:00:00,47.61,47.62,47.5,47.55,18927.0,43.5081,43.5172,43.4076,43.4533,18927.0
2020-01-14 15:30:00,47.56,47.66,47.54,47.64,82972.0,43.4624,43.5538,43.4441,43.5355,82972.0
2020-01-15 09:30:00,47.69,48.18,47.62,48.09,44949.0,43.5812,44.029,43.5172,43.9467,44949.0
2020-01-15 10:00:00,48.11,48.21,48.09,48.15,18265.0,43.965,44.0564,43.9467,44.0016,18265.0
2020-01-15 10:30:00,48.15,48.22,48.05,48.12,12010.0,44.0016,44.0655,43.9102,43.9742,12010.0
2020-01-15 11:00:00,48.12,48.13,47.92,48.0,17745.0,43.9742,43.9833,43.7914,43.8645,17745.0
2020-01-15 11:30:00,48.01,48.07,47.96,48.04,17593.0,43.8736,43.9285,43.8279,43.901,17593.0
2020-01-15 12:00:00,48.03,48.04,47.9,48.02,53797.0,43.8919,43.901,43.7731,43.8828,53797.0
2020-01-15 12:30:00,48.01,48.04,47.87,47.88,12503.0,43.8736,43.901,43.7457,43.7548,12503.0
2020-01-15 13:00:00,47.88,47.95,47.87,47.94,13547.0,43.7548,43.8188,43.7457,43.8097,13547.0
2020-01-15 13:30:00,47.95,48.01,47.91,47.95,11720.0,43.8188,43.8736,43.7822,43.8188,11720.0
2020-01-15 14:00:00,47.95,48.02,47.93,48.0,12261.0,43.8188,43.8828,43.8005,43.8645,12261.0
2020-01-15 14:30:00,48.0,48.03,47.89,47.89,14141.0,43.8645,43.8919,43.764,43.764,14141.0
2020-01-15 15:00:00,47.89,47.89,47.81,47.88,30694.0,43.764,43.764,43.6909,43.7548,30694.0
2020-01-15 15:30:00,47.87,48.0,47.84,47.95,145498.0,43.7457,43.8645,43.7183,43.8188,145498.0
2020-01-16 09:30:00,48.12,48.31,48.03,48.26,53501.0,43.9742,44.1478,43.8919,44.1021,53501.0
2020-01-16 10:00:00,48.25,48.3,48.11,48.15,10101.0,44.093,44.1386,43.965,44.0016,10101.0
2020-01-16 10:30:00,48.17,48.25,48.15,48.23,12866.0,44.0198,44.093,44.0016,44.0747,12866.0
2020-01-16 11:00:00,48.24,48.24,48.08,48.12,13081.0,44.0838,44.0838,43.9376,43.9742,13081.0
2020-01-16 11:30:00,48.11,48.16,48.09,48.16,12191.0,43.965,44.0107,43.9467,44.0107,12191.0
2020-01-16 12:00:00,48.15,48.21,48.15,48.18,8581.0,44.0016,44.0564,44.0016,44.029,8581.0
2020-01-16 12:30:00,48.17,48.26,48.17,48.24,13675.0,44.0198,44.1021,44.0198,44.0838,13675.0
2020-01-16 13:00:00,48.25,48.27,48.18,48.19,15818.0,44.093,44.1112,44.029,44.0381,15818.0
2020-01-16 13:30:00,48.18,48.29,48.17,48.28,15716.0,44.029,44.1295,44.0198,44.1204,15716.0
2020-01-16 14:00:00,48.29,48.3,48.23,48.23,11883.0,44.1295,44.1386,44.0747,44.0747,11883.0
2020-01-16 14:30:00,48.23,48.3,48.23,48.29,10682.0,44.0747,44.1386,44.0747,44.1295,10682.0
2020-01-16 15:00:00,48.29,48.32,48.28,48.31,14506.0,44.1295,44.1569,44.1204,44.1478,14506.0
2020-01-16 15:30:00,48.32,48.47,48.29,48.45,105034.0,44.1569,44.294,44.1295,44.2757,105034.0
2020-01-17 09:30:00,48.5,48.73,48.38,48.68,30352.0,44.3214,44.5316,44.2118,44.4859,30352.0
2020-01-17 10:00:00,48.67,48.71,48.53,48.66,22757.0,44.4768,44.5133,44.3488,44.4676,22757.0
2020-01-17 10:30:00,48.67,48.67,48.53,48.58,22283.0,44.4768,44.4768,44.3488,44.3945,22283.0
2020-01-17 11:00:00,48.58,48.59,48.48,48.55,18323.0,44.3945,44.4037,44.3031,44.3671,18323.0
2020-01-17 11:30:00,48.54,48.6,48.53,48.56,8158.0,44.358,44.4128,44.3488,44.3762,8158.0
2020-01-17 12:00:00,48.56,48.59,48.5,48.52,15107.0,44.3762,44.4037,44.3214,44.3397,15107.0
2020-01-17 12:30:00,48.52,48.57,48.51,48.55,8207.0,44.3397,44.3854,44.3306,44.3671,8207.0
2020-01-17 13:00:00,48.55,48.57,48.53,48.55,22572.0,44.3671,44.3854,44.3488,44.3671,22572.0
2020-01-17 13:30:00,48.56,48.57,48.52,48.55,8426.0,44.3762,44.3854,44.3397,44.3671,8426.0
2020-01-17 14:00:00,48.54,48.6,48.53,48.55,11580.0,44.358,44.4128,44.3488,44.3671,11580.0
2020-01-17 14:30:00,48.56,48.6,48.56,48.6,13200.0,44.3762,44.4128,44.3762,44.4128,13200.0
2020-01-17 15:00:00,48.6,48.6,48.5,48.54,26189.0,44.4128,44.4128,44.3214,44.358,26189.0
2020-01-17 15:30:00,48.54,48.57,48.49,48.5,69875.0,44.358,44.3854,44.3123,44.3214,69875.0
2020-01-21 09:30:00,48.25,48.42,48.07,48.2,28555.0,44.093,44.2483,43.9285,44.0473,28555.0
2020-01-21 10:00:00,48.19,48.55,48.17,48.55,32997.0,44.0381,44.3671,44.0198,44.3671,32997.0
2020-01-21 10:30:00,48.54,48.54,48.27,48.28,20432.0,44.358,44.358,44.1112,44.1204,20432.0
2020-01-21 11:00:00,48.27,48.41,48.26,48.35,12037.0,44.1112,44.2392,44.1021,44.1843,12037.0
2020-01-21 11:30:00,48.33,48.43,48.33,48.41,12505.0,44.1661,44.2574,44.1661,44.2392,12505.0
2020-01-21 12:00:00,48.41,48.45,48.39,48.45,8576.0,44.2392,44.2757,44.2209,44.2757,8576.0
2020-01-21 12:30:00,48.45,48.49,48.42,48.46,7330.0,44.2757,44.3123,44.2483,44.2849,7330.0
2020-01-21 13:00:00,48.46,48.47,48.35,48.38,15639.0,44.2849,44.294,44.1843,44.2118,15639.0
2020-01-21 13:30:00,48.38,48.44,48.32,48.34,15801.0,44.2118,44.2666,44.1569,44.1752,15801.0
2020-01-21 14:00:00,48.34,48.51,48.33,48.51,7976.0,44.1752,44.3306,44.1661,44.3306,7976.0
2020-01-21 14:30:00,48.5,48.52,48.45,48.48,17063.0,44.3214,44.3397,44.2757,44.3031,17063.0
2020-01-21 15:00:00,48.48,48.56,48.48,48.55,11737.0,44.3031,44.3762,44.3031,44.3671,11737.0
2020-01-21 15:30:00,48.57,48.57,48.47,48.5,85398.0,44.3854,44.3854,44.294,44.3214,85398.0
2020-01-22 09:30:00,48.69,49.16,48.43,49.11,51751.0,44.495,44.9246,44.2574,44.8789,51751.0
2020-01-22 10:00:00,49.08,49.19,48.87,49.02,31844.0,44.8514,44.952,44.6595,44.7966,31844.0
2020-01-22 10:30:00,49.05,49.08,48.88,48.88,19086.0,44.824,44.8514,44.6687,44.6687,19086.0
2020-01-22 11:00:00,48.89,49.2,48.89,49.14,29678.0,44.6778,44.9611,44.6778,44.9063,29678.0
2020-01-22 11:30:00,49.12,49.13,48.89,48.89,20584.0,44.888,44.8971,44.6778,44.6778,20584.0
2020-01-22 12:00:00,48.9,48.92,48.82,48.87,22371.0,44.687,44.7052,44.6138,44.6595,22371.0
2020-01-22 12:30:00,48.88,49.01,48.88,48.91,11443.0,44.6687,44.7875,44.6687,44.6961,11443.0
2020-01-22 13:00:00,48.88,49.02,48.88,48.9,19059.0,44.6687,44.7966,44.6687,44.687,19059.0
2020-01-22 13:30:00,48.89,48.92,48.84,48.89,10901.0,44.6778,44.7052,44.6321,44.6778,10901.0
2020-01-22 14:00:00,48.9,48.93,48.86,48.9,14710.0,44.687,44.7144,44.6504,44.687,14710.0
2020-01-22 14:30:00,48.9,48.92,48.81,48.83,12723.0,44.687,44.7052,44.6047,44.623,12723.0
2020-01-22 15:00:00,48.83,48.88,48.71,48.72,24632.0,44.623,44.6687,44.5133,44.5225,24632.0
2020-01-22 15:30:00,48.71,48.71,48.59,48.61,142606.0,44.5133,44.5133,44.4037,44.4219,142606.0
2020-01-23 09:30:00,48.34,48.57,48.14,48.45,31992.0,44.1752,44.3854,43.9924,44.2757,31992.0
2020-01-23 10:00:00,48.51,48.52,48.32,48.52,13871.0,44.3306,44.3397,44.1569,44.3397,13871.0
2020-01-23 10:30:00,48.5,48.54,48.43,48.47,4993.0,44.3214,44.358,44.2574,44.294,4993.0
2020-01-23 11:00:00,48.48,48.49,48.15,48.15,39355.0,44.3031,44.3123,44.0016,44.0016,39355.0
2020-01-23 11:30:00,48.16,48.27,48.16,48.19,15138.0,44.0107,44.1112,44.0107,44.0381,15138.0
2020-01-23 12:00:00,48.21,48.21,48.11,48.17,16167.0,44.0564,44.0564,43.965,44.0198,16167.0
2020-01-23 12:30:00,48.18,48.29,48.18,48.22,20519.0,44.029,44.1295,44.029,44.0655,20519.0
2020-01-23 13:00:00,48.22,48.36,48.2,48.32,24387.0,44.0655,44.1935,44.0473,44.1569,24387.0
2020-01-23 13:30:00,48.32,48.34,48.27,48.3,23795.0,44.1569,44.1752,44.1112,44.1386,23795.0
2020-01-23 14:00:00,48.3,48.43,48.29,48.42,30489.0,44.1386,44.2574,44.1295,44.2483,30489.0
2020-01-23 14:30:00,48.43,48.49,48.39,48.4,18987.0,44.2574,44.3123,44.2209,44.23,18987.0
2020-01-23 15:00:00,48.4,48.4,48.34,48.38,23893.0,44.23,44.23,44.1752,44.2118,23893.0
2020-01-23 15:30:00,48.36,48.45,48.3,48.34,132884.0,44.1935,44.2757,44.1386,44.1752,132884.0
2020-01-24 09:30:00,48.41,48.68,47.98,48.24,27689.0,44.2392,44.4859,43.8462,44.0838,27689.0
2020-01-24 10:00:00,48.21,48.24,48.1,48.2,12135.0,44.0564,44.0838,43.9559,44.0473,12135.0
2020-01-24 10:30:00,48.2,48.29,48.17,48.27,17077.0,44.0473,44.1295,44.0198,44.1112,17077.0
2020-01-24 11:00:00,48.27,48.29,48.2,48.22,24700.0,44.1112,44.1295,44.0473,44.0655,24700.0
2020-01-24 11:30:00,48.22,48.24,48.15,48.18,23858.0,44.0655,44.0838,44.0016,44.029,23858.0
2020-01-24 12:00:00,48.18,48.21,48.08,48.16,28318.0,44.029,44.0564,43.9376,44.0107,28318.0
2020-01-24 12:30:00,48.18,48.23,48.1,48.1,12170.0,44.029,44.0747,43.9559,43.9559,12170.0
2020-01-24 13:00:00,48.12,48.12,47.91,47.91,17672.0,43.9742,43.9742,43.7822,43.7822,17672.0
2020-01-24 13:30:00,47.88,47.88,47.76,47.84,8715.0,43.7548,43.7548,43.6452,43.7183,8715.0
2020-01-24 14:00:00,47.85,47.87,47.69,47.73,13727.0,43.7274,43.7457,43.5812,43.6178,13727.0
2020-01-24 14:30:00,47.72,47.83,47.7,47.83,14343.0,43.6086,43.7091,43.5903,43.7091,14343.0
2020-01-24 15:00:00,47.84,47.95,47.81,47.88,25740.0,43.7183,43.8188,43.6909,43.7548,25740.0
2020-01-24 15:30:00,47.88,47.98,47.8,47.9,128231.0,43.7548,43.8462,43.6817,43.7731,128231.0
2020-01-27 09:30:00,47.33,47.6,47.08,47.59,41153.0,43.2522,43.499,43.0238,43.4898,41153.0
2020-01-27 10:00:00,47.58,47.58,47.43,47.52,28326.0,43.4807,43.4807,43.3436,43.4258,28326.0
2020-01-27 10:30:00,47.54,47.82,47.46,47.82,34532.0,43.4441,43.7,43.371,43.7,34532.0
2020-01-27 11:00:00,47.82,47.95,47.77,47.94,35714.0,43.7,43.8188,43.6543,43.8097,35714.0
2020-01-27 11:30:00,47.95,47.99,47.86,47.95,23730.0,43.8188,43.8554,43.7366,43.8188,23730.0
2020-01-27 12:00:00,47.95,47.97,47.87,47.95,16628.0,43.8188,43.8371,43.7457,43.8188,16628.0
2020-01-27 12:30:00,47.94,48.0,47.87,47.88,11498.0,43.8097,43.8645,43.7457,43.7548,11498.0
2020-01-27 13:00:00,47.89,47.97,47.88,47.96,16019.0,43.764,43.8371,43.7548,43.8279,16019.0
2020-01-27 13:30:00,47.95,48.02,47.87,47.87,29448.0,43.8188,43.8828,43.7457,43.7457,29448.0
2020-01-27 14:00:00,47.86,47.86,47.75,47.79,14185.0,43.7366,43.7366,43.636,43.6726,14185.0
2020-01-27 14:30:00,47.78,47.79,47.64,47.71,21932.0,43.6634,43.6726,43.5355,43.5995,21932.0
2020-01-27 15:00:00,47.71,47.76,47.68,47.73,37592.0,43.5995,43.6452,43.5721,43.6178,37592.0
2020-01-27 15:30:00,47.72,47.75,47.58,47.59,143019.0,43.6086,43.636,43.4807,43.4898,143019.0
2020-01-28 09:30:00,47.74,48.05,47.7,48.05,19118.0,43.6269,43.9102,43.5903,43.9102,19118.0
2020-01-28 10:00:00,48.11,48.27,48.08,48.26,12708.0,43.965,44.1112,43.9376,44.1021,12708.0
2020-01-28 10:30:00,48.24,48.29,48.18,48.22,9172.0,44.0838,44.1295,44.029,44.0655,9172.0
2020-01-28 11:00:00,48.25,48.3,48.14,48.3,9226.0,44.093,44.1386,43.9924,44.1386,9226.0
2020-01-28 11:30:00,48.3,48.34,48.24,48.28,9648.0,44.1386,44.1752,44.0838,44.1204,9648.0
2020-01-28 12:00:00,48.29,48.38,48.28,48.34,8579.0,44.1295,44.2118,44.1204,44.1752,8579.0
2020-01-28 12:30:00,48.33,48.4,48.32,48.34,9777.0,44.1661,44.23,44.1569,44.1752,9777.0
2020-01-28 13:00:00,48.34,48.36,48.24,48.32,19544.0,44.1752,44.1935,44.0838,44.1569,19544.0
2020-01-28 13:30:00,48.31,48.45,48.29,48.43,18325.0,44.1478,44.2757,44.1295,44.2574,18325.0
2020-01-28 14:00:00,48.44,48.48,48.41,48.41,14863.0,44.2666,44.3031,44.2392,44.2392,14863.0
2020-01-28 14:30:00,48.41,48.45,48.36,48.39,21328.0,44.2392,44.2757,44.1935,44.2209,21328.0
2020-01-28 15:00:00,48.38,48.4,48.32,48.38,14705.0,44.2118,44.23,44.1569,44.2118,14705.0
2020-01-28 15:30:00,48.4,48.41,48.26,48.26,80069.0,44.23,44.2392,44.1021,44.1021,80069.0
2020-01-29 09:30:00,48.36,48.45,48.26,48.37,14257.0,44.1935,44.2757,44.1021,44.2026,14257.0
2020-01-29 10:00:00,48.3,48.41,48.21,48.32,9981.0,44.1386,44.2392,44.0564,44.1569,9981.0
2020-01-29 10:30:00,48.35,48.44,48.28,48.44,12615.0,44.1843,44.2666,44.1204,44.2666,12615.0
2020-01-29 11:00:00,48.41,48.58,48.41,48.58,6139.0,44.2392,44.3945,44.2392,44.3945,6139.0
2020-01-29 11:30:00,48.55,48.6,48.48,48.58,8114.0,44.3671,44.4128,44.3031,44.3945,8114.0
2020-01-29 12:00:00,48.58,48.62,48.55,48.62,5326.0,44.3945,44.4311,44.3671,44.4311,5326.0
2020-01-29 12:30:00,48.6,48.6,48.57,48.59,4423.0,44.4128,44.4128,44.3854,44.4037,4423.0
2020-01-29 13:00:00,48.59,48.65,48.58,48.58,11177.0,44.4037,44.4585,44.3945,44.3945,11177.0
2020-01-29 13:30:00,48.56,48.62,48.54,48.6,5749.0,44.3762,44.4311,44.358,44.4128,5749.0
2020-01-29 14:00:00,48.64,48.66,48.57,48.61,13522.0,44.4494,44.4676,44.3854,44.4219,13522.0
2020-01-29 14:30:00,48.6,48.65,48.47,48.52,12684.0,44.4128,44.4585,44.294,44.3397,12684.0
2020-01-29 15:00:00,48.52,48.53,48.37,48.42,12372.0,44.3397,44.3488,44.2026,44.2483,12372.0
2020-01-29 15:30:00,48.41,48.48,48.34,48.39,92399.0,44.2392,44.3031,44.1752,44.2209,92399.0
2020-01-30 09:30:00,48.08,48.45,47.85,48.28,24479.0,43.9376,44.2757,43.7274,44.1204,24479.0
2020-01-30 10:00:00,48.28,48.62,48.25,48.59,23586.0,44.1204,44.4311,44.093,44.4037,23586.0
2020-01-30 10:30:00,48.59,48.61,48.3,48.3,11718.0,44.4037,44.4219,44.1386,44.1386,11718.0
2020-01-30 11:00:00,48.3,48.33,48.21,48.32,8525.0,44.1386,44.1661,44.0564,44.1569,8525.0
2020-01-30 11:30:00,48.33,48.48,48.3,48.45,7420.0,44.1661,44.3031,44.1386,44.2757,7420.0
2020-01-30 12:00:00,48.45,48.45,48.32,48.32,7242.0,44.2757,44.2757,44.1569,44.1569,7242.0
2020-01-30 12:30:00,48.31,48.31,48.15,48.18,4309.0,44.1478,44.1478,44.0016,44.029,4309.0
2020-01-30 13:00:00,48.16,48.2,48.01,48.01,20741.0,44.0107,44.0473,43.8736,43.8736,20741.0
2020-01-30 13:30:00,48.01,48.12,47.99,48.04,10308.0,43.8736,43.9742,43.8554,43.901,10308.0
2020-01-30 14:00:00,48.05,48.3,48.04,48.27,16420.0,43.9102,44.1386,43.901,44.1112,16420.0
2020-01-30 14:30:00,48.26,48.37,48.17,48.25,13361.0,44.1021,44.2026,44.0198,44.093,13361.0
2020-01-30 15:00:00,48.25,48.45,48.24,48.44,14138.0,44.093,44.2757,44.0838,44.2666,14138.0
2020-01-30 15:30:00,48.46,48.49,48.3,48.32,139689.0,44.2849,44.3123,44.1386,44.1569,139689.0
2020-01-31 09:30:00,48.21,48.27,47.81,47.92,36084.0,44.0564,44.1112,43.6909,43.7914,36084.0
2020-01-31 10:00:00,47.89,47.89,47.65,47.65,17681.0,43.764,43.764,43.5446,43.5446,17681.0
2020-01-31 10:30:00,47.69,47.8,47.65,47.67,13783.0,43.5812,43.6817,43.5446,43.5629,13783.0
2020-01-31 11:00:00,47.67,47.75,47.65,47.66,14076.0,43.5629,43.636,43.5446,43.5538,14076.0
2020-01-31 11:30:00,47.65,47.67,47.52,47.62,17171.0,43.5446,43.5629,43.4258,43.5172,17171.0
2020-01-31 12:00:00,47.62,47.65,47.46,47.48,16877.0,43.5172,43.5446,43.371,43.3893,16877.0
2020-01-31 12:30:00,47.49,47.54,47.42,47.53,13806.0,43.3984,43.4441,43.3345,43.435,13806.0
2020-01-31 13:00:00,47.54,47.61,47.54,47.59,18249.0,43.4441,43.5081,43.4441,43.4898,18249.0
2020-01-31 13:30:00,47.57,47.66,47.51,47.66,19846.0,43.4715,43.5538,43.4167,43.5538,19846.0
2020-01-31 14:00:00,47.66,47.74,47.66,47.67,25474.0,43.5538,43.6269,43.5538,43.5629,25474.0
2020-01-31 14:30:00,47.67,47.8,47.67,47.76,21204.0,43.5629,43.6817,43.5629,43.6452,21204.0
2020-01-31 15:00:00,47.76,47.79,47.72,47.75,29046.0,43.6452,43.6726,43.6086,43.636,29046.0
2020-01-31 15:30:00,47.75,48.04,47.73,47.95,206644.0,43.636,43.901,43.6178,43.8188,206644.0
2020-02-03 09:30:00,48.09,48.64,48.09,48.59,44205.0,43.9467,44.4494,43.9467,44.4037,44205.0
2020-02-03 10:00:00,48.59,48.8,48.52,48.73,32617.0,44.4037,44.5956,44.3397,44.5316,32617.0
2020-02-03 10:30:00,48.73,48.74,48.55,48.63,22632.0,44.5316,44.5407,44.3671,44.4402,22632.0
2020-02-03 11:00:00,48.61,48.61,48.43,48.51,31138.0,44.4219,44.4219,44.2574,44.3306,31138.0
2020-02-03 11:30:00,48.5,48.51,48.27,48.36,15814.0,44.3214,44.3306,44.1112,44.1935,15814.0
2020-02-03 12:00:00,48.36,48.37,48.28,48.33,10664.0,44.1935,44.2026,44.1204,44.1661,10664.0
2020-02-03 12:30:00,48.33,48.43,48.33,48.39,14079.0,44.1661,44.2574,44.1661,44.2209,14079.0
2020-02-03 13:00:00,48.39,48.52,48.35,48.48,19076.0,44.2209,44.3397,44.1843,44.3031,19076.0
2020-02-03 13:30:00,48.46,48.51,48.39,48.4,17265.0,44.2849,44.3306,44.2209,44.23,17265.0
2020-02-03 14:00:00,48.4,48.4,48.28,48.31,14213.0,44.23,44.23,44.1204,44.1478,14213.0
2020-02-03 14:30:00,48.32,48.46,48.31,48.38,19036.0,44.1569,44.2849,44.1478,44.2118,19036.0
2020-02-03 15:00:00,48.37,48.48,48.37,48.48,20167.0,44.2026,44.3031,44.2026,44.3031,20167.0
2020-02-03 15:30:00,48.48,48.54,48.33,48.38,84790.0,44.3031,44.358,44.1661,44.2118,84790.0
2020-02-04 09:30:00,49.0,49.21,48.78,49.21,26234.0,44.7783,44.9702,44.5773,44.9702,26234.0
2020-02-04 10:00:00,49.18,49.22,49.09,49.19,25862.0,44.9428,44.9794,44.8606,44.952,25862.0
2020-02-04 10:30:00,49.19,49.2,48.98,48.98,13302.0,44.952,44.9611,44.7601,44.7601,13302.0
2020-02-04 11:00:00,48.99,49.06,48.9,49.01,11294.0,44.7692,44.8332,44.687,44.7875,11294.0
2020-02-04 11:30:00,49.01,49.04,48.92,48.93,7592.0,44.7875,44.8149,44.7052,44.7144,7592.0
2020-02-04 12:00:00,48.93,49.12,48.93,49.11,8657.0,44.7144,44.888,44.7144,44.8789,8657.0
2020-02-04 12:30:00,49.11,49.16,49.07,49.15,9913.0,44.8789,44.9246,44.8423,44.9154,9913.0
2020-02-04 13:00:00,49.14,49.19,49.06,49.08,13566.0,44.9063,44.952,44.8332,44.8514,13566.0
2020-02-04 13:30:00,49.08,49.09,48.98,49.04,9841.0,44.8514,44.8606,44.7601,44.8149,9841.0
2020-02-04 14:00:00,49.05,49.07,48.97,48.97,11249.0,44.824,44.8423,44.7509,44.7509,11249.0
2020-02-04 14:30:00,48.97,49.02,48.95,48.97,12763.0,44.7509,44.7966,44.7326,44.7509,12763.0
2020-02-04 15:00:00,48.97,48.98,46.51,46.9,606055.0,44.7509,44.7601,42.5029,42.8593,606055.0
2020-02-04 15:30:00,46.93,46.96,46.55,46.72,390151.0,42.8867,42.9141,42.5394,42.6948,390151.0
2020-02-05 09:30:00,46.79,47.3,46.79,47.23,147419.0,42.7587,43.2248,42.7587,43.1608,147419.0
2020-02-05 10:00:00,47.24,47.32,46.56,46.64,173588.0,43.17,43.2431,42.5486,42.6217,173588.0
2020-02-05 10:30:00,46.68,46.88,46.65,46.77,117054.0,42.6582,42.841,42.6308,42.7405,117054.0
2020-02-05 11:00:00,46.77,46.88,46.62,46.86,70724.0,42.7405,42.841,42.6034,42.8227,70724.0
2020-02-05 11:30:00,46.86,47.26,46.81,47.26,39050.0,42.8227,43.1882,42.777,43.1882,39050.0
2020-02-05 12:00:00,47.25,47.32,47.04,47.09,98069.0,43.1791,43.2431,42.9872,43.0329,98069.0
2020-02-05 12:30:00,47.09,47.2,47.0,47.19,59979.0,43.0329,43.1334,42.9506,43.1243,59979.0
2020-02-05 13:00:00,47.18,47.31,47.12,47.14,93283.0,43.1151,43.2339,43.0603,43.0786,93283.0
2020-02-05 13:30:00,47.14,47.16,47.05,47.06,26077.0,43.0786,43.0969,42.9963,43.0055,26077.0
2020-02-05 14:00:00,47.03,47.14,46.98,47.12,62094.0,42.9781,43.0786,42.9324,43.0603,62094.0
2020-02-05 14:30:00,47.11,47.14,47.05,47.05,40797.0,43.0512,43.0786,42.9963,42.9963,40797.0
2020-02-05 15:00:00,47.06,47.23,47.05,47.22,57914.0,43.0055,43.1608,42.9963,43.1517,57914.0
2020-02-05 15:30:00,47.22,47.22,47.04,47.11,191565.0,43.1517,43.1517,42.9872,43.0512,191565.0
2020-02-06 09:30:00,47.18,47.33,47.05,47.16,34368.0,43.1151,43.2522,42.9963,43.0969,34368.0
2020-02-06 10:00:00,47.15,47.4,47.15,47.23,26696.0,43.0877,43.3162,43.0877,43.1608,26696.0
2020-02-06 10:30:00,47.22,47.35,47.21,47.26,23888.0,43.1517,43.2705,43.1426,43.1882,23888.0
2020-02-06 11:00:00,47.25,47.27,47.1,47.17,11887.0,43.1791,43.1974,43.042,43.106,11887.0
2020-02-06 11:30:00,47.2,47.21,47.09,47.1,7901.0,43.1334,43.1426,43.0329,43.042,7901.0
2020-02-06 12:00:00,47.07,47.27,47.07,47.26,11800.0,43.0146,43.1974,43.0146,43.1882,11800.0
2020-02-06 12:30:00,47.25,47.27,47.17,47.18,5465.0,43.1791,43.1974,43.106,43.1151,5465.0
2020-02-06 13:00:00,47.18,47.33,47.18,47.25,20549.0,43.1151,43.2522,43.1151,43.1791,20549.0
2020-02-06 13:30:00,47.27,47.3,47.24,47.27,18016.0,43.1974,43.2248,43.17,43.1974,18016.0
2020-02-06 14:00:00,47.29,47.35,47.23,47.28,18925.0,43.2157,43.2705,43.1608,43.2065,18925.0
2020-02-06 14:30:00,47.28,47.31,47.13,47.13,13505.0,43.2065,43.2339,43.0694,43.0694,13505.0
2020-02-06 15:00:00,47.14,47.22,47.09,47.22,20631.0,43.0786,43.1517,43.0329,43.1517,20631.0
2020-02-06 15:30:00,47.23,47.33,47.2,47.2,107784.0,43.1608,43.2522,43.1334,43.1334,107784.0
2020-02-07 09:30:00,47.16,47.49,46.95,47.08,11552.0,43.0969,43.3984,42.905,43.0238,11552.0
2020-02-07 10:00:00,47.05,47.3,46.87,47.13,38596.0,42.9963,43.2248,42.8318,43.0694,38596.0
2020-02-07 10:30:00,47.15,47.17,46.95,46.99,15148.0,43.0877,43.106,42.905,42.9415,15148.0
2020-02-07 11:00:00,46.98,47.19,46.93,47.14,37054.0,42.9324,43.1243,42.8867,43.0786,37054.0
2020-02-07 11:30:00,47.14,47.18,47.09,47.15,17059.0,43.0786,43.1151,43.0329,43.0877,17059.0
2020-02-07 12:00:00,47.15,47.18,47.12,47.14,12766.0,43.0877,43.1151,43.0603,43.0786,12766.0
2020-02-07 12:30:00,47.14,47.14,46.97,46.99,16503.0,43.0786,43.0786,42.9232,42.9415,16503.0
2020-02-07 13:00:00,46.99,47.03,46.95,47.03,26255.0,42.9415,42.9781,42.905,42.9781,26255.0
2020-02-07 13:30:00,47.03,47.11,46.95,46.99,17260.0,42.9781,43.0512,42.905,42.9415,17260.0
2020-02-07 14:00:00,46.98,47.07,46.96,47.03,26713.0,42.9324,43.0146,42.9141,42.9781,26713.0
2020-02-07 14:30:00,47.03,47.06,46.97,47.04,20631.0,42.9781,43.0055,42.9232,42.9872,20631.0
2020-02-07 15:00:00,47.05,47.1,47.0,47.06,21841.0,42.9963,43.042,42.9506,43.0055,21841.0
2020-02-07 15:30:00,47.05,47.1,46.99,47.03,120076.0,42.9963,43.042,42.9415,42.9781,120076.0
2020-02-10 09:30:00,47.03,47.22,46.89,47.15,23691.0,42.9781,43.1517,42.8501,43.0877,23691.0
2020-02-10 10:00:00,47.15,47.24,47.05,47.11,21926.0,43.0877,43.17,42.9963,43.0512,21926.0
2020-02-10 10:30:00,47.14,47.14,46.99,47.03,14347.0,43.0786,43.0786,42.9415,42.9781,14347.0
2020-02-10 11:00:00,47.0,47.12,46.98,47.12,20520.0,42.9506,43.0603,42.9324,43.0603,20520.0
2020-02-10 11:30:00,47.09,47.16,47.04,47.13,29374.0,43.0329,43.0969,42.9872,43.0694,29374.0
2020-02-10 12:00:00,47.14,47.26,47.09,47.22,13746.0,43.0786,43.1882,43.0329,43.1517,13746.0
2020-02-10 12:30:00,47.23,47.35,47.22,47.35,24910.0,43.1608,43.2705,43.1517,43.2705,24910.0
2020-02-10 13:00:00,47.34,47.4,47.3,47.3,14018.0,43.2614,43.3162,43.2248,43.2248,14018.0
2020-02-10 13:30:00,47.3,47.38,47.26,47.33,13646.0,43.2248,43.2979,43.1882,43.2522,13646.0
2020-02-10 14:00:00,47.33,47.39,47.27,47.31,11713.0,43.2522,43.307,43.1974,43.2339,11713.0
2020-02-10 14:30:00,47.31,47.34,47.28,47.31,15142.0,43.2339,43.2614,43.2065,43.2339,15142.0
2020-02-10 15:00:00,47.32,47.49,47.32,47.47,18446.0,43.2431,43.3984,43.2431,43.3802,18446.0
2020-02-10 15:30:00,47.46,47.47,47.34,47.41,59850.0,43.371,43.3802,43.2614,43.3253,59850.0
2020-02-11 09:30:00,47.5,47.76,47.25,47.73,33499.0,43.4076,43.6452,43.1791,43.6178,33499.0
2020-02-11 10:00:00,47.76,47.97,47.68,47.81,15077.0,43.6452,43.8371,43.5721,43.6909,15077.0
2020-02-11 10:30:00,47.81,47.96,47.81,47.83,15330.0,43.6909,43.8279,43.6909,43.7091,15330.0
2020-02-11 11:00:00,47.84,47.93,47.72,47.73,13742.0,43.7183,43.8005,43.6086,43.6178,13742.0
2020-02-11 11:30:00,47.75,47.82,47.69,47.69,12873.0,43.636,43.7,43.5812,43.5812,12873.0
2020-02-11 12:00:00,47.7,47.78,47.67,47.76,7862.0,43.5903,43.6634,43.5629,43.6452,7862.0
2020-02-11 12:30:00,47.76,47.9,47.76,47.84,19739.0,43.6452,43.7731,43.6452,43.7183,19739.0
2020-02-11 13:00:00,47.84,47.89,47.75,47.79,7256.0,43.7183,43.764,43.636,43.6726,7256.0
2020-02-11 13:30:00,47.78,47.83,47.77,47.81,7302.0,43.6634,43.7091,43.6543,43.6909,7302.0
2020-02-11 14:00:00,47.8,47.87,47.8,47.84,14796.0,43.6817,43.7457,43.6817,43.7183,14796.0
2020-02-11 14:30:00,47.84,47.87,47.79,47.81,11098.0,43.7183,43.7457,43.6726,43.6909,11098.0
2020-02-11 15:00:00,47.81,47.83,47.7,47.71,14931.0,43.6909,43.7091,43.5903,43.5995,14931.0
2020-02-11 15:30:00,47.73,47.74,47.56,47.57,66501.0,43.6178,43.6269,43.4624,43.4715,66501.0
2020-02-12 09:30:00,47.76,48.1,47.7,48.08,32547.0,43.6452,43.9559,43.5903,43.9376,32547.0
2020-02-12 10:00:00,48.07,48.17,47.82,48.09,29076.0,43.9285,44.0198,43.7,43.9467,29076.0
2020-02-12 10:30:00,48.11,48.18,48.07,48.11,16110.0,43.965,44.029,43.9285,43.965,16110.0
2020-02-12 11:00:00,48.12,48.24,47.98,48.24,25027.0,43.9742,44.0838,43.8462,44.0838,25027.0
2020-02-12 11:30:00,48.24,48.28,48.13,48.15,17771.0,44.0838,44.1204,43.9833,44.0016,17771.0
2020-02-12 12:00:00,48.16,48.26,48.13,48.26,15394.0,44.0107,44.1021,43.9833,44.1021,15394.0
2020-02-12 12:30:00,48.26,48.26,48.12,48.22,16725.0,44.1021,44.1021,43.9742,44.0655,16725.0
2020-02-12 13:00:00,48.23,48.29,48.2,48.25,30178.0,44.0747,44.1295,44.0473,44.093,30178.0
2020-02-12 13:30:00,48.28,48.33,48.26,48.29,35779.0,44.1204,44.1661,44.1021,44.1295,35779.0
2020-02-12 14:00:00,48.28,48.31,48.12,48.22,26554.0,44.1204,44.1478,43.9742,44.0655,26554.0
2020-02-12 14:30:00,48.2,48.24,48.11,48.24,11935.0,44.0473,44.0838,43.965,44.0838,11935.0
2020-02-12 15:00:00,48.23,48.33,48.19,48.3,20224.0,44.0747,44.1661,44.0381,44.1386,20224.0
2020-02-12 15:30:00,48.31,48.54,48.27,48.53,89132.0,44.1478,44.358,44.1112,44.3488,89132.0
2020-02-13 09:30:00,48.32,48.55,48.09,48.37,11458.0,44.1569,44.3671,43.9467,44.2026,11458.0
2020-02-13 10:00:00,48.33,48.52,48.26,48.42,26608.0,44.1661,44.3397,44.1021,44.2483,26608.0
2020-02-13 10:30:00,48.43,48.66,48.39,48.61,9804.0,44.2574,44.4676,44.2209,44.4219,9804.0
2020-02-13 11:00:00,48.59,48.65,48.49,48.61,108614.0,44.4037,44.4585,44.3123,44.4219,108614.0
2020-02-13 11:30:00,48.63,48.7,48.49,48.56,16921.0,44.4402,44.5042,44.3123,44.3762,16921.0
2020-02-13 12:00:00,48.56,48.67,48.56,48.66,14232.0,44.3762,44.4768,44.3762,44.4676,14232.0
2020-02-13 12:30:00,48.66,48.67,48.57,48.58,13495.0,44.4676,44.4768,44.3854,44.3945,13495.0
2020-02-13 13:00:00,48.57,48.6,48.52,48.53,11918.0,44.3854,44.4128,44.3397,44.3488,11918.0
2020-02-13 13:30:00,48.52,48.6,48.48,48.57,37383.0,44.3397,44.4128,44.3031,44.3854,37383.0
2020-02-13 14:00:00,48.58,48.6,48.54,48.57,17309.0,44.3945,44.4128,44.358,44.3854,17309.0
2020-02-13 14:30:00,48.56,48.69,48.54,48.61,40669.0,44.3762,44.495,44.358,44.4219,40669.0
2020-02-13 15:00:00,48.61,48.69,48.58,48.63,56883.0,44.4219,44.495,44.3945,44.4402,56883.0
2020-02-13 15:30:00,48.63,48.7,48.59,48.65,81826.0,44.4402,44.5042,44.4037,44.4585,81826.0
2020-02-14 09:30:00,48.75,49.19,48.4,48.93,121322.0,44.5499,44.952,44.23,44.7144,121322.0
2020-02-14 10:00:00,49.0,49.27,48.91,49.22,85493.0,44.7783,45.0251,44.6961,44.9794,85493.0
2020-02-14 10:30:00,49.22,49.36,49.1,49.17,89284.0,44.9794,45.1073,44.8697,44.9337,89284.0
2020-02-14 11:00:00,49.2,49.43,49.2,49.43,27020.0,44.9611,45.1713,44.9611,45.1713,27020.0
2020-02-14 11:30:00,49.41,49.51,49.35,49.4,37341.0,45.153,45.2444,45.0982,45.1439,37341.0
2020-02-14 12:00:00,49.4,49.45,49.35,49.43,23723.0,45.1439,45.1896,45.0982,45.1713,23723.0
2020-02-14 12:30:00,49.44,49.49,49.32,49.49,115362.0,45.1804,45.2261,45.0708,45.2261,115362.0
2020-02-14 13:00:00,49.47,49.57,49.45,49.57,17413.0,45.2078,45.2992,45.1896,45.2992,17413.0
2020-02-14 13:30:00,49.58,49.68,49.51,49.63,47139.0,45.3084,45.3997,45.2444,45.3541,47139.0
2020-02-14 14:00:00,49.62,49.69,49.56,49.66,51265.0,45.3449,45.4089,45.2901,45.3815,51265.0
2020-02-14 14:30:00,49.66,49.66,49.57,49.63,34716.0,45.3815,45.3815,45.2992,45.3541,34716.0
2020-02-14 15:00:00,49.63,49.75,49.59,49.74,65952.0,45.3541,45.4637,45.3175,45.4546,65952.0
2020-02-14 15:30:00,49.74,50.1,49.71,49.96,351407.0,45.4546,45.7836,45.4272,45.6556,351407.0
2020-02-18 09:30:00,50.91,52.44,50.12,51.8,314202.0,46.5238,47.922,45.8018,47.3371,314202.0
2020-02-18 10:00:00,51.77,51.82,51.16,51.2,101640.0,47.3097,47.3554,46.7522,46.7888,101640.0
2020-02-18 10:30:00,51.22,51.28,51.06,51.13,42606.0,46.8071,46.8619,46.6609,46.7248,42606.0
2020-02-18 11:00:00,51.13,51.34,50.84,50.89,38616.0,46.7248,46.9167,46.4598,46.5055,38616.0
2020-02-18 11:30:00,50.91,50.92,50.53,50.6,41374.0,46.5238,46.5329,46.1765,46.2405,41374.0
2020-02-18 12:00:00,50.6,50.73,50.53,50.68,52084.0,46.2405,46.3593,46.1765,46.3136,52084.0
2020-02-18 12:30:00,50.69,50.93,50.68,50.85,32536.0,46.3227,46.5421,46.3136,46.4689,32536.0
2020-02-18 13:00:00,50.85,51.0,50.78,50.79,64291.0,46.4689,46.606,46.405,46.4141,64291.0
2020-02-18 13:30:00,50.8,50.81,50.55,50.62,38203.0,46.4233,46.4324,46.1948,46.2588,38203.0
2020-02-18 14:00:00,50.6,51.05,50.58,50.92,24931.0,46.2405,46.6517,46.2222,46.5329,24931.0
2020-02-18 14:30:00,50.91,51.0,50.85,50.92,28136.0,46.5238,46.606,46.4689,46.5329,28136.0
2020-02-18 15:00:00,50.93,51.02,50.83,50.97,54304.0,46.5421,46.6243,46.4507,46.5786,54304.0
2020-02-18 15:30:00,50.98,50.98,50.6,50.65,178706.0,46.5877,46.5877,46.2405,46.2862,178706.0
2020-02-19 09:30:00,50.62,51.13,50.42,50.81,91374.0,46.2588,46.7248,46.076,46.4324,91374.0
2020-02-19 10:00:00,50.87,51.11,50.85,50.98,59837.0,46.4872,46.7065,46.4689,46.5877,59837.0
2020-02-19 10:30:00,50.98,51.15,50.95,51.08,45185.0,46.5877,46.7431,46.5603,46.6791,45185.0
2020-02-19 11:00:00,51.09,51.21,51.0,51.05,95567.0,46.6883,46.7979,46.606,46.6517,95567.0
2020-02-19 11:30:00,51.06,51.08,50.92,50.97,43074.0,46.6609,46.6791,46.5329,46.5786,43074.0
2020-02-19 12:00:00,50.97,51.01,50.93,50.95,43021.0,46.5786,46.6152,46.5421,46.5603,43021.0
2020-02-19 12:30:00,50.96,51.01,50.82,50.83,61339.0,46.5695,46.6152,46.4415,46.4507,61339.0
2020-02-19 13:00:00,50.81,50.94,50.81,50.93,36040.0,46.4324,46.5512,46.4324,46.5421,36040.0
2020-02-19 13:30:00,50.93,51.01,50.93,50.95,38390.0,46.5421,46.6152,46.5421,46.5603,38390.0
2020-02-19 14:00:00,50.97,51.0,50.86,51.0,73265.0,46.5786,46.606,46.4781,46.606,73265.0
2020-02-19 14:30:00,51.0,51.04,50.98,51.01,43026.0,46.606,46.6426,46.5877,46.6152,43026.0
2020-02-19 15:00:00,51.01,51.03,50.94,50.99,73592.0,46.6152,46.6334,46.5512,46.5969,73592.0
2020-02-19 15:30:00,51.0,51.01,50.93,50.96,220657.0,46.606,46.6152,46.5421,46.5695,220657.0
2020-02-20 09:30:00,50.98,51.19,50.91,51.02,23565.0,46.5877,46.7797,46.5238,46.6243,23565.0
2020-02-20 10:00:00,51.06,51.54,51.06,51.46,33971.0,46.6609,47.0995,46.6609,47.0264,33971.0
2020-02-20 10:30:00,51.48,51.87,51.41,51.75,72459.0,47.0447,47.4011,46.9807,47.2914,72459.0
2020-02-20 11:00:00,51.71,51.77,51.24,51.24,28309.0,47.2549,47.3097,46.8253,46.8253,28309.0
2020-02-20 11:30:00,51.25,51.37,51.01,51.35,18612.0,46.8345,46.9441,46.6152,46.9259,18612.0
2020-02-20 12:00:00,51.31,51.46,51.27,51.28,26935.0,46.8893,47.0264,46.8528,46.8619,26935.0
2020-02-20 12:30:00,51.28,51.52,51.24,51.49,31646.0,46.8619,47.0812,46.8253,47.0538,31646.0
2020-02-20 13:00:00,51.47,51.62,51.42,51.61,103884.0,47.0355,47.1726,46.9898,47.1635,103884.0
2020-02-20 13:30:00,51.61,51.69,51.54,51.57,43965.0,47.1635,47.2366,47.0995,47.1269,43965.0
2020-02-20 14:00:00,51.58,51.74,51.52,51.57,55909.0,47.1361,47.2823,47.0812,47.1269,55909.0
2020-02-20 14:30:00,51.58,51.75,51.54,51.7,23012.0,47.1361,47.2914,47.0995,47.2457,23012.0
2020-02-20 15:00:00,51.71,51.95,51.7,51.95,37301.0,47.2549,47.4742,47.2457,47.4742,37301.0
2020-02-20 15:30:00,51.95,52.0,51.78,51.99,131871.0,47.4742,47.5199,47.3188,47.5107,131871.0
2020-02-21 09:30:00,52.0,52.74,51.82,51.88,95015.0,47.5199,48.1961,47.3554,47.4102,95015.0
2020-02-21 10:00:00,51.93,52.05,51.82,52.0,31290.0,47.4559,47.5656,47.3554,47.5199,31290.0
2020-02-21 10:30:00,52.0,52.27,51.94,52.25,69324.0,47.5199,47.7666,47.465,47.7483,69324.0
2020-02-21 11:00:00,52.26,52.34,52.22,52.34,29926.0,47.7575,47.8306,47.7209,47.8306,29926.0
2020-02-21 11:30:00,52.35,52.46,52.3,52.31,34676.0,47.8397,47.9402,47.794,47.8032,34676.0
2020-02-21 12:00:00,52.31,52.36,52.28,52.32,21719.0,47.8032,47.8489,47.7757,47.8123,21719.0
2020-02-21 12:30:00,52.3,52.37,52.21,52.23,20165.0,47.794,47.858,47.7118,47.7301,20165.0
2020-02-21 13:00:00,52.23,52.36,52.22,52.32,36205.0,47.7301,47.8489,47.7209,47.8123,36205.0
2020-02-21 13:30:00,52.32,52.35,52.07,52.35,75731.0,47.8123,47.8397,47.5838,47.8397,75731.0
2020-02-21 14:00:00,52.34,52.44,52.31,52.44,39484.0,47.8306,47.922,47.8032,47.922,39484.0
2020-02-21 14:30:00,52.44,52.49,52.38,52.48,28286.0,47.922,47.9677,47.8671,47.9585,28286.0
2020-02-21 15:00:00,52.48,52.5,52.43,52.48,72086.0,47.9585,47.9768,47.9128,47.9585,72086.0
2020-02-21 15:30:00,52.48,52.64,52.39,52.54,168724.0,47.9585,48.1047,47.8763,48.0133,168724.0
2020-02-24 09:30:00,51.6,52.23,51.45,52.03,122445.0,47.1543,47.7301,47.0173,47.5473,122445.0
2020-02-24 10:00:00,51.98,52.23,51.97,52.18,36537.0,47.5016,47.7301,47.4925,47.6844,36537.0
2020-02-24 10:30:00,52.17,52.52,52.12,52.35,50116.0,47.6752,47.9951,47.6295,47.8397,50116.0
2020-02-24 11:00:00,52.36,52.4,52.23,52.31,30769.0,47.8489,47.8854,47.7301,47.8032,30769.0
2020-02-24 11:30:00,52.3,52.36,52.2,52.26,32502.0,47.794,47.8489,47.7026,47.7575,32502.0
2020-02-24 12:00:00,52.24,52.24,51.98,52.01,94526.0,47.7392,47.7392,47.5016,47.529,94526.0
2020-02-24 12:30:00,52.0,52.07,51.89,52.01,85017.0,47.5199,47.5838,47.4193,47.529,85017.0
2020-02-24 13:00:00,52.0,52.05,51.89,51.99,87138.0,47.5199,47.5656,47.4193,47.5107,87138.0
2020-02-24 13:30:00,51.99,52.17,51.95,52.14,30032.0,47.5107,47.6752,47.4742,47.6478,30032.0
2020-02-24 14:00:00,52.14,52.26,52.01,52.22,38537.0,47.6478,47.7575,47.529,47.7209,38537.0
2020-02-24 14:30:00,52.21,52.27,52.13,52.17,63440.0,47.7118,47.7666,47.6387,47.6752,63440.0
2020-02-24 15:00:00,52.16,52.2,52.06,52.15,60479.0,47.6661,47.7026,47.5747,47.6569,60479.0
2020-02-24 15:30:00,52.16,52.18,51.92,51.95,232716.0,47.6661,47.6844,47.4468,47.4742,232716.0
2020-02-25 09:30:00,52.04,52.19,51.67,51.94,47590.0,47.5564,47.6935,47.2183,47.465,47590.0
2020-02-25 10:00:00,51.9,52.06,51.74,51.87,88090.0,47.4285,47.5747,47.2823,47.4011,88090.0
2020-02-25 10:30:00,51.87,52.36,51.87,52.36,53172.0,47.4011,47.8489,47.4011,47.8489,53172.0
2020-02-25 11:00:00,52.37,52.48,52.0,52.17,63925.0,47.858,47.9585,47.5199,47.6752,63925.0
2020-02-25 11:30:00,52.19,52.27,52.11,52.23,62988.0,47.6935,47.7666,47.6204,47.7301,62988.0
2020-02-25 12:00:00,52.22,52.22,52.05,52.07,33034.0,47.7209,47.7209,47.5656,47.5838,33034.0
2020-02-25 12:30:00,52.07,52.19,52.0,52.07,64220.0,47.5838,47.6935,47.5199,47.5838,64220.0
2020-02-25 13:00:00,52.07,52.27,52.01,52.17,70412.0,47.5838,47.7666,47.529,47.6752,70412.0
2020-02-25 13:30:00,52.13,52.25,52.03,52.05,32691.0,47.6387,47.7483,47.5473,47.5656,32691.0
2020-02-25 14:00:00,52.04,52.04,51.78,51.79,45446.0,47.5564,47.5564,47.3188,47.328,45446.0
2020-02-25 14:30:00,51.8,52.12,51.71,52.03,55066.0,47.3371,47.6295,47.2549,47.5473,55066.0
2020-02-25 15:00:00,52.04,52.18,51.7,51.73,90631.0,47.5564,47.6844,47.2457,47.2731,90631.0
2020-02-25 15:30:00,51.72,51.73,51.43,51.59,321753.0,47.264,47.2731,46.999,47.1452,321753.0
2020-02-26 09:30:00,51.59,52.45,51.54,51.81,65566.0,47.1452,47.9311,47.0995,47.3462,65566.0
2020-02-26 10:00:00,51.81,51.93,51.69,51.9,58777.0,47.3462,47.4559,47.2366,47.4285,58777.0
2020-02-26 10:30:00,51.9,51.98,51.81,51.83,39538.0,47.4285,47.5016,47.3462,47.3645,39538.0
2020-02-26 11:00:00,51.79,51.93,51.77,51.84,44097.0,47.328,47.4559,47.3097,47.3737,44097.0
2020-02-26 11:30:00,51.83,51.97,51.29,51.32,50429.0,47.3645,47.4925,46.871,46.8985,50429.0
2020-02-26 12:00:00,51.32,51.35,50.84,50.92,42881.0,46.8985,46.9259,46.4598,46.5329,42881.0
2020-02-26 12:30:00,50.94,51.09,50.92,51.0,41930.0,46.5512,46.6883,46.5329,46.606,41930.0
2020-02-26 13:00:00,51.01,51.08,50.81,50.87,53910.0,46.6152,46.6791,46.4324,46.4872,53910.0
2020-02-26 13:30:00,50.85,50.85,50.4,50.55,72001.0,46.4689,46.4689,46.0577,46.1948,72001.0
2020-02-26 14:00:00,50.57,50.78,50.56,50.57,41813.0,46.2131,46.405,46.2039,46.2131,41813.0
2020-02-26 14:30:00,50.58,50.68,50.44,50.48,56999.0,46.2222,46.3136,46.0943,46.1308,56999.0
2020-02-26 15:00:00,50.49,50.85,50.49,50.65,70430.0,46.14,46.4689,46.14,46.2862,70430.0
2020-02-26 15:30:00,50.65,50.78,49.85,50.37,286580.0,46.2862,46.405,45.5551,46.0303,286580.0
2020-02-27 09:30:00,49.87,50.01,49.45,49.83,87754.0,45.5734,45.7013,45.1896,45.5368,87754.0
2020-02-27 10:00:00,49.87,49.92,49.67,49.78,48231.0,45.5734,45.6191,45.3906,45.4911,48231.0
2020-02-27 10:30:00,49.78,50.1,49.61,50.09,41528.0,45.4911,45.7836,45.3358,45.7744,41528.0
2020-02-27 11:00:00,50.11,50.39,50.09,50.17,38249.0,45.7927,46.0486,45.7744,45.8475,38249.0
2020-02-27 11:30:00,50.16,50.32,49.97,50.3,44024.0,45.8384,45.9846,45.6648,45.9663,44024.0
2020-02-27 12:00:00,50.29,50.41,50.15,50.36,74134.0,45.9572,46.0669,45.8293,46.0212,74134.0
2020-02-27 12:30:00,50.36,50.51,50.29,50.29,25045.0,46.0212,46.1582,45.9572,45.9572,25045.0
2020-02-27 13:00:00,50.31,50.36,50.1,50.11,76785.0,45.9755,46.0212,45.7836,45.7927,76785.0
2020-02-27 13:30:00,50.12,50.15,49.5,49.59,27795.0,45.8018,45.8293,45.2353,45.3175,27795.0
2020-02-27 14:00:00,49.59,49.71,49.38,49.71,42051.0,45.3175,45.4272,45.1256,45.4272,42051.0
2020-02-27 14:30:00,49.7,49.78,49.44,49.47,44373.0,45.418,45.4911,45.1804,45.2078,44373.0
2020-02-27 15:00:00,49.46,49.59,49.35,49.35,43196.0,45.1987,45.3175,45.0982,45.0982,43196.0
2020-02-27 15:30:00,49.36,49.37,48.59,48.6,184350.0,45.1073,45.1165,44.4037,44.4128,184350.0
2020-02-28 09:30:00,47.43,48.16,46.78,46.8,152301.0,43.3436,44.0107,42.7496,42.7679,152301.0
2020-02-28 10:00:00,46.8,47.33,46.52,47.09,113978.0,42.7679,43.2522,42.512,43.0329,113978.0
2020-02-28 10:30:00,47.05,47.44,46.9,47.17,94002.0,42.9963,43.3527,42.8593,43.106,94002.0
2020-02-28 11:00:00,47.15,47.23,46.77,47.18,73172.0,43.0877,43.1608,42.7405,43.1151,73172.0
2020-02-28 11:30:00,47.19,47.64,47.06,47.13,44328.0,43.1243,43.5355,43.0055,43.0694,44328.0
2020-02-28 12:00:00,47.14,47.32,46.89,47.3,39655.0,43.0786,43.2431,42.8501,43.2248,39655.0
2020-02-28 12:30:00,47.33,47.43,47.02,47.33,37245.0,43.2522,43.3436,42.9689,43.2522,37245.0
2020-02-28 13:00:00,47.35,47.39,47.03,47.06,76643.0,43.2705,43.307,42.9781,43.0055,76643.0
2020-02-28 13:30:00,47.03,47.04,46.62,46.73,53606.0,42.9781,42.9872,42.6034,42.7039,53606.0
2020-02-28 14:00:00,46.73,47.04,46.61,46.81,76214.0,42.7039,42.9872,42.5942,42.777,76214.0
2020-02-28 14:30:00,46.82,47.15,46.69,46.78,73961.0,42.7862,43.0877,42.6674,42.7496,73961.0
2020-02-28 15:00:00,46.8,47.2,46.67,46.97,149832.0,42.7679,43.1334,42.6491,42.9232,149832.0
2020-02-28 15:30:00,46.98,47.8,46.9,47.79,486324.0,42.9324,43.6817,42.8593,43.6726,486324.0
2020-03-02 09:30:00,48.05,48.34,47.46,48.05,74387.0,43.9102,44.1752,43.371,43.9102,74387.0
2020-03-02 10:00:00,48.06,48.29,47.87,48.25,61256.0,43.9193,44.1295,43.7457,44.093,61256.0
2020-03-02 10:30:00,48.29,49.63,48.21,49.53,116469.0,44.1295,45.3541,44.0564,45.2627,116469.0
2020-03-02 11:00:00,49.53,50.43,49.52,50.29,120806.0,45.2627,46.0851,45.2535,45.9572,120806.0
2020-03-02 11:30:00,50.33,50.37,49.82,49.82,57845.0,45.9937,46.0303,45.5277,45.5277,57845.0
2020-03-02 12:00:00,49.85,49.88,49.61,49.83,44938.0,45.5551,45.5825,45.3358,45.5368,44938.0
2020-03-02 12:30:00,49.83,49.88,49.64,49.72,89093.0,45.5368,45.5825,45.3632,45.4363,89093.0
2020-03-02 13:00:00,49.72,49.78,49.45,49.53,50540.0,45.4363,45.4911,45.1896,45.2627,50540.0
2020-03-02 13:30:00,49.6,49.84,49.49,49.83,23849.0,45.3266,45.546,45.2261,45.5368,23849.0
2020-03-02 14:00:00,49.83,49.94,49.71,49.78,35073.0,45.5368,45.6373,45.4272,45.4911,35073.0
2020-03-02 14:30:00,49.8,49.8,49.4,49.46,82401.0,45.5094,45.5094,45.1439,45.1987,82401.0
2020-03-02 15:00:00,49.48,49.85,49.47,49.83,44418.0,45.217,45.5551,45.2078,45.5368,44418.0
2020-03-02 15:30:00,49.84,50.46,49.84,50.42,257024.0,45.546,46.1125,45.546,46.076,257024.0
2020-03-03 09:30:00,50.47,50.47,49.99,50.39,110918.0,46.1217,46.1217,45.683,46.0486,110918.0
2020-03-03 10:00:00,50.36,51.44,50.33,51.21,110157.0,46.0212,47.0081,45.9937,46.7979,110157.0
2020-03-03 10:30:00,51.16,51.43,51.04,51.4,36395.0,46.7522,46.999,46.6426,46.9716,36395.0
2020-03-03 11:00:00,51.4,51.49,50.36,50.45,27753.0,46.9716,47.0538,46.0212,46.1034,27753.0
2020-03-03 11:30:00,50.45,51.11,50.38,51.05,29507.0,46.1034,46.7065,46.0394,46.6517,29507.0
2020-03-03 12:00:00,51.03,51.1,50.77,50.89,19781.0,46.6334,46.6974,46.3958,46.5055,19781.0
2020-03-03 12:30:00,50.91,51.04,50.66,50.7,21477.0,46.5238,46.6426,46.2953,46.3319,21477.0
2020-03-03 13:00:00,50.67,50.67,50.27,50.44,44270.0,46.3045,46.3045,45.9389,46.0943,44270.0
2020-03-03 13:30:00,50.42,50.5,49.97,49.97,22460.0,46.076,46.1491,45.6648,45.6648,22460.0
2020-03-03 14:00:00,49.97,50.02,49.43,49.77,33896.0,45.6648,45.7105,45.1713,45.482,33896.0
2020-03-03 14:30:00,49.73,49.88,49.5,49.84,27229.0,45.4454,45.5825,45.2353,45.546,27229.0
2020-03-03 15:00:00,49.88,50.13,49.81,50.1,39707.0,45.5825,45.811,45.5185,45.7836,39707.0
2020-03-03 15:30:00,50.08,50.11,49.45,49.62,121406.0,45.7653,45.7927,45.1896,45.3449,121406.0
2020-03-04 09:30:00,50.42,51.17,50.09,51.07,65914.0,46.076,46.7614,45.7744,46.67,65914.0
2020-03-04 10:00:00,51.03,51.37,50.93,51.25,35885.0,46.6334,46.9441,46.5421,46.8345,35885.0
2020-03-04 10:30:00,51.21,51.21,50.8,50.85,33356.0,46.7979,46.7979,46.4233,46.4689,33356.0
2020-03-04 11:00:00,50.84,51.27,50.79,51.27,24368.0,46.4598,46.8528,46.4141,46.8528,24368.0
2020-03-04 11:30:00,51.3,51.42,51.07,51.38,83973.0,46.8802,46.9898,46.67,46.9533,83973.0
2020-03-04 12:00:00,51.4,51.57,51.15,51.57,38260.0,46.9716,47.1269,46.7431,47.1269,38260.0
2020-03-04 12:30:00,51.57,51.85,51.52,51.8,32509.0,47.1269,47.3828,47.0812,47.3371,32509.0
2020-03-04 13:00:00,51.79,51.81,51.51,51.52,90423.0,47.328,47.3462,47.0721,47.0812,90423.0
2020-03-04 13:30:00,51.53,51.65,51.46,51.62,63898.0,47.0904,47.2,47.0264,47.1726,63898.0
2020-03-04 14:00:00,51.6,52.08,51.56,52.05,29265.0,47.1543,47.593,47.1178,47.5656,29265.0
2020-03-04 14:30:00,52.09,52.22,51.97,52.2,41691.0,47.6021,47.7209,47.4925,47.7026,41691.0
2020-03-04 15:00:00,52.18,52.48,52.12,52.48,32662.0,47.6844,47.9585,47.6295,47.9585,32662.0
2020-03-04 15:30:00,52.49,52.89,52.48,52.82,190868.0,47.9677,48.3332,47.9585,48.2692,190868.0
2020-03-05 09:30:00,51.88,52.4,51.79,52.28,77898.0,47.4102,47.8854,47.328,47.7757,77898.0
2020-03-05 10:00:00,52.33,52.73,52.23,52.42,53785.0,47.8214,48.187,47.7301,47.9037,53785.0
2020-03-05 10:30:00,52.44,52.58,52.23,52.44,69380.0,47.922,48.0499,47.7301,47.922,69380.0
2020-03-05 11:00:00,52.46,52.76,52.3,52.57,78564.0,47.9402,48.2144,47.794,48.0408,78564.0
2020-03-05 11:30:00,52.6,52.69,52.45,52.56,36994.0,48.0682,48.1504,47.9311,48.0316,36994.0
2020-03-05 12:00:00,52.59,52.59,52.32,52.36,42197.0,48.059,48.059,47.8123,47.8489,42197.0
2020-03-05 12:30:00,52.37,52.46,52.06,52.23,43173.0,47.858,47.9402,47.5747,47.7301,43173.0
2020-03-05 13:00:00,52.2,52.32,52.01,52.32,40191.0,47.7026,47.8123,47.529,47.8123,40191.0
2020-03-05 13:30:00,52.33,52.65,52.28,52.54,39821.0,47.8214,48.1139,47.7757,48.0133,39821.0
2020-03-05 14:00:00,52.54,52.55,52.07,52.17,51389.0,48.0133,48.0225,47.5838,47.6752,51389.0
2020-03-05 14:30:00,52.18,52.46,52.16,52.37,46910.0,47.6844,47.9402,47.6661,47.858,46910.0
2020-03-05 15:00:00,52.38,52.4,52.18,52.37,68183.0,47.8671,47.8854,47.6844,47.858,68183.0
2020-03-05 15:30:00,52.35,52.75,52.32,52.68,189127.0,47.8397,48.2052,47.8123,48.1413,189127.0
2020-03-06 09:30:00,51.34,52.15,51.24,51.56,160100.0,46.9167,47.6569,46.8253,47.1178,160100.0
2020-03-06 10:00:00,51.67,52.16,51.65,52.05,68749.0,47.2183,47.6661,47.2,47.5656,68749.0
2020-03-06 10:30:00,52.09,52.59,52.08,52.26,84580.0,47.6021,48.059,47.593,47.7575,84580.0
2020-03-06 11:00:00,52.25,52.29,51.58,51.61,129900.0,47.7483,47.7849,47.1361,47.1635,129900.0
2020-03-06 11:30:00,51.65,51.78,51.44,51.63,31099.0,47.2,47.3188,47.0081,47.1817,31099.0
2020-03-06 12:00:00,51.66,51.7,51.23,51.23,28441.0,47.2092,47.2457,46.8162,46.8162,28441.0
2020-03-06 12:30:00,51.2,51.46,50.91,50.91,49576.0,46.7888,47.0264,46.5238,46.5238,49576.0
2020-03-06 13:00:00,50.91,51.03,50.78,50.87,28503.0,46.5238,46.6334,46.405,46.4872,28503.0
2020-03-06 13:30:00,50.87,51.02,50.63,50.65,53865.0,46.4872,46.6243,46.2679,46.2862,53865.0
2020-03-06 14:00:00,50.63,50.7,50.43,50.61,45757.0,46.2679,46.3319,46.0851,46.2496,45757.0
2020-03-06 14:30:00,50.58,50.66,50.17,50.21,30323.0,46.2222,46.2953,45.8475,45.8841,30323.0
2020-03-06 15:00:00,50.19,50.74,50.14,50.63,47170.0,45.8658,46.3684,45.8201,46.2679,47170.0
2020-03-06 15:30:00,50.6,51.69,50.57,51.55,142270.0,46.2405,47.2366,46.2131,47.1086,142270.0
2020-03-09 09:30:00,48.25,48.95,48.04,48.68,13478.0,44.093,44.7326,43.901,44.4859,13478.0
2020-03-09 10:00:00,48.71,49.07,48.26,48.35,174730.0,44.5133,44.8423,44.1021,44.1843,174730.0
2020-03-09 10:30:00,48.37,49.17,48.32,48.85,207289.0,44.2026,44.9337,44.1569,44.6413,207289.0
2020-03-09 11:00:00,48.85,49.08,48.53,49.04,90906.0,44.6413,44.8514,44.3488,44.8149,90906.0
2020-03-09 11:30:00,49.02,49.85,48.94,49.65,120376.0,44.7966,45.5551,44.7235,45.3723,120376.0
2020-03-09 12:00:00,49.63,49.96,49.42,49.63,35003.0,45.3541,45.6556,45.1622,45.3541,35003.0
2020-03-09 12:30:00,49.67,49.68,48.98,49.21,40719.0,45.3906,45.3997,44.7601,44.9702,40719.0
2020-03-09 13:00:00,49.21,49.54,49.14,49.44,95236.0,44.9702,45.2718,44.9063,45.1804,95236.0
2020-03-09 13:30:00,49.46,49.46,48.9,49.05,105670.0,45.1987,45.1987,44.687,44.824,105670.0
2020-03-09 14:00:00,49.06,49.11,48.54,48.6,77036.0,44.8332,44.8789,44.358,44.4128,77036.0
2020-03-09 14:30:00,48.57,50.1,48.29,49.41,286745.0,44.3854,45.7836,44.1295,45.153,286745.0
2020-03-09 15:00:00,49.37,49.74,49.16,49.58,66564.0,45.1165,45.4546,44.9246,45.3084,66564.0
2020-03-09 15:30:00,49.59,50.05,49.48,49.58,194718.0,45.3175,45.7379,45.217,45.3084,194718.0
2020-03-10 09:30:00,50.69,50.8,49.95,50.67,61471.0,46.3227,46.4233,45.6465,46.3045,61471.0
2020-03-10 10:00:00,50.73,51.32,50.22,50.25,45520.0,46.3593,46.8985,45.8932,45.9206,45520.0
2020-03-10 10:30:00,50.25,50.26,49.87,49.89,164454.0,45.9206,45.9298,45.5734,45.5917,164454.0
2020-03-10 11:00:00,49.91,50.08,48.78,48.78,157622.0,45.6099,45.7653,44.5773,44.5773,157622.0
2020-03-10 11:30:00,48.77,48.97,48.38,48.63,99029.0,44.5682,44.7509,44.2118,44.4402,99029.0
2020-03-10 12:00:00,48.62,48.95,48.25,48.26,220220.0,44.4311,44.7326,44.093,44.1021,220220.0
2020-03-10 12:30:00,48.24,48.44,47.7,47.98,109611.0,44.0838,44.2666,43.5903,43.8462,109611.0
2020-03-10 13:00:00,47.99,48.36,47.71,48.03,113877.0,43.8554,44.1935,43.5995,43.8919,113877.0
2020-03-10 13:30:00,48.03,48.17,47.38,47.57,80258.0,43.8919,44.0198,43.2979,43.4715,80258.0
2020-03-10 14:00:00,47.55,48.43,47.42,48.37,77705.0,43.4533,44.2574,43.3345,44.2026,77705.0
2020-03-10 14:30:00,48.39,49.17,48.35,48.99,103068.0,44.2209,44.9337,44.1843,44.7692,103068.0
2020-03-10 15:00:00,49.05,49.55,48.99,49.21,139983.0,44.824,45.2809,44.7692,44.9702,139983.0
2020-03-10 15:30:00,49.21,49.76,49.12,49.6,381586.0,44.9702,45.4729,44.888,45.3266,381586.0
2020-03-11 09:30:00,48.84,49.14,48.3,49.13,63175.0,44.6321,44.9063,44.1386,44.8971,63175.0
2020-03-11 10:00:00,49.08,49.68,48.91,48.95,62295.0,44.8514,45.3997,44.6961,44.7326,62295.0
2020-03-11 10:30:00,48.94,48.95,47.93,48.09,74661.0,44.7235,44.7326,43.8005,43.9467,74661.0
2020-03-11 11:00:00,48.08,48.18,47.42,47.45,93437.0,43.9376,44.029,43.3345,43.3619,93437.0
2020-03-11 11:30:00,47.47,47.64,46.91,47.05,123111.0,43.3802,43.5355,42.8684,42.9963,123111.0
2020-03-11 12:00:00,47.03,47.73,46.86,47.46,95204.0,42.9781,43.6178,42.8227,43.371,95204.0
2020-03-11 12:30:00,47.48,47.6,47.03,47.45,65045.0,43.3893,43.499,42.9781,43.3619,65045.0
2020-03-11 13:00:00,47.45,47.61,47.22,47.59,82465.0,43.3619,43.5081,43.1517,43.4898,82465.0
2020-03-11 13:30:00,47.63,47.69,47.27,47.29,62378.0,43.5264,43.5812,43.1974,43.2157,62378.0
2020-03-11 14:00:00,47.32,47.32,46.7,46.7,52911.0,43.2431,43.2431,42.6765,42.6765,52911.0
2020-03-11 14:30:00,46.72,46.86,46.28,46.28,115967.0,42.6948,42.8227,42.2927,42.2927,115967.0
2020-03-11 15:00:00,46.29,46.34,45.91,46.16,128882.0,42.3018,42.3475,41.9546,42.183,128882.0
2020-03-11 15:30:00,46.15,47.19,46.1,47.07,345387.0,42.1739,43.1243,42.1282,43.0146,345387.0
2020-03-12 09:30:00,44.02,44.12,42.31,43.08,88719.0,40.4077,40.4995,38.838,39.5448,88719.0
2020-03-12 10:00:00,43.05,43.73,42.58,43.53,139558.0,39.5173,40.1415,39.0859,39.9579,139558.0
2020-03-12 10:30:00,43.57,44.87,43.01,44.86,205905.0,39.9946,41.188,39.4806,41.1788,205905.0
2020-03-12 11:00:00,44.85,45.11,44.01,45.1,80010.0,41.1696,41.4083,40.3985,41.3991,80010.0
2020-03-12 11:30:00,45.09,45.54,44.51,44.63,213996.0,41.3899,41.803,40.8575,40.9676,213996.0
2020-03-12 12:00:00,44.61,44.66,43.95,44.16,115094.0,40.9493,40.9952,40.3434,40.5362,115094.0
2020-03-12 12:30:00,44.16,45.17,43.78,45.16,152031.0,40.5362,41.4633,40.1874,41.4542,152031.0
2020-03-12 13:00:00,45.16,46.5,44.5,44.66,162802.0,41.4542,42.6842,40.8483,40.9952,162802.0
2020-03-12 13:30:00,44.61,44.86,44.34,44.46,207436.0,40.9493,41.1788,40.7014,40.8116,207436.0
2020-03-12 14:00:00,44.47,44.87,43.74,43.9,94880.0,40.8208,41.188,40.1507,40.2975,94880.0
2020-03-12 14:30:00,43.9,44.02,43.49,43.59,129737.0,40.2975,40.4077,39.9212,40.013,129737.0
2020-03-12 15:00:00,43.6,44.14,43.39,43.7,179162.0,40.0222,40.5179,39.8294,40.114,179162.0
2020-03-12 15:30:00,43.7,44.05,42.25,42.38,449561.0,40.114,40.4352,38.7829,38.9023,449561.0
2020-03-13 09:30:00,44.0,44.64,43.35,43.43,271257.0,40.3893,40.9768,39.7927,39.8661,271257.0
2020-03-13 10:00:00,43.52,45.44,43.4,45.19,220552.0,39.9487,41.7112,39.8386,41.4817,220552.0
2020-03-13 10:30:00,45.13,45.67,45.04,45.51,250343.0,41.4266,41.9223,41.344,41.7754,250343.0
2020-03-13 11:00:00,45.52,46.21,45.38,45.61,203737.0,41.7846,42.418,41.6561,41.8672,203737.0
2020-03-13 11:30:00,45.6,45.85,44.62,45.29,191067.0,41.858,42.0875,40.9585,41.5735,191067.0
2020-03-13 12:00:00,45.29,45.35,44.95,45.21,347574.0,41.5735,41.6286,41.2614,41.5,347574.0
2020-03-13 12:30:00,45.2,46.58,45.2,45.85,247382.0,41.4909,42.7576,41.4909,42.0875,247382.0
2020-03-13 13:00:00,45.84,46.22,45.68,46.19,123063.0,42.0784,42.4272,41.9315,42.3996,123063.0
2020-03-13 13:30:00,46.2,46.62,46.08,46.37,122979.0,42.4088,42.7943,42.2987,42.5649,122979.0
2020-03-13 14:00:00,46.34,46.37,45.79,45.99,71372.0,42.5373,42.5649,42.0325,42.216,71372.0
2020-03-13 14:30:00,46.0,46.01,45.46,45.57,208158.0,42.2252,42.2344,41.7295,41.8305,208158.0
2020-03-13 15:00:00,45.57,45.82,45.49,45.66,85486.0,41.8305,42.06,41.7571,41.9131,85486.0
2020-03-13 15:30:00,45.68,47.5,45.39,47.48,468764.0,41.9315,43.6021,41.6653,43.5838,468764.0
2020-03-16 09:30:00,43.53,43.76,42.5,43.59,78416.0,39.9579,40.169,39.0124,40.013,78416.0
2020-03-16 10:00:00,43.59,45.27,43.59,44.92,185363.0,40.013,41.5551,40.013,41.2338,185363.0
2020-03-16 10:30:00,44.92,46.02,44.27,44.27,184328.0,41.2338,42.2436,40.6372,40.6372,184328.0
2020-03-16 11:00:00,44.17,45.14,44.08,44.8,111784.0,40.5454,41.4358,40.4628,41.1237,111784.0
2020-03-16 11:30:00,44.83,44.84,44.43,44.63,180904.0,41.1512,41.1604,40.7841,40.9676,180904.0
2020-03-16 12:00:00,44.62,44.62,40.71,40.97,288225.0,40.9585,40.9585,37.3693,37.608,288225.0
2020-03-16 12:30:00,41.04,41.44,40.14,40.76,192283.0,37.6722,38.0394,36.8461,37.4152,192283.0
2020-03-16 13:00:00,40.77,42.88,40.75,42.88,127321.0,37.4244,39.3613,37.406,39.3613,127321.0
2020-03-16 13:30:00,42.87,43.38,42.79,42.96,117309.0,39.3521,39.8202,39.2786,39.4347,117309.0
2020-03-16 14:00:00,42.97,43.19,42.85,43.19,95106.0,39.4439,39.6458,39.3337,39.6458,95106.0
2020-03-16 14:30:00,43.2,43.79,43.2,43.7,172330.0,39.655,40.1966,39.655,40.114,172330.0
2020-03-16 15:00:00,43.7,43.95,42.73,42.73,277493.0,40.114,40.3434,39.2236,39.2236,277493.0
2020-03-16 15:30:00,42.76,42.8,41.32,41.34,430984.0,39.2511,39.2878,37.9293,37.9476,430984.0
2020-03-17 09:30:00,42.35,42.44,40.84,40.84,67583.0,38.8747,38.9574,37.4887,37.4887,67583.0
2020-03-17 10:00:00,40.97,41.99,40.84,41.41,120004.0,37.608,38.5443,37.4887,38.0119,120004.0
2020-03-17 10:30:00,41.47,41.5,40.43,41.18,140188.0,38.067,38.0945,37.1123,37.8008,140188.0
2020-03-17 11:00:00,41.12,41.65,41.11,41.25,92226.0,37.7457,38.2322,37.7365,37.865,92226.0
2020-03-17 11:30:00,41.25,41.4,40.44,40.5,179015.0,37.865,38.0027,37.1215,37.1766,179015.0
2020-03-17 12:00:00,40.51,40.78,39.83,40.34,159461.0,37.1857,37.4336,36.5615,37.0297,159461.0
2020-03-17 12:30:00,40.37,40.59,39.57,40.04,65097.0,37.0572,37.2592,36.3229,36.7543,65097.0
2020-03-17 13:00:00,40.05,40.12,39.09,39.86,144245.0,36.7635,36.8277,35.8823,36.5891,144245.0
2020-03-17 13:30:00,39.92,40.53,39.86,40.16,52412.0,36.6441,37.2041,36.5891,36.8645,52412.0
2020-03-17 14:00:00,40.2,40.96,39.37,40.41,170589.0,36.9012,37.5988,36.1393,37.0939,170589.0
2020-03-17 14:30:00,40.4,40.98,40.26,40.49,82316.0,37.0848,37.6172,36.9562,37.1674,82316.0
2020-03-17 15:00:00,40.48,40.59,40.03,40.04,175104.0,37.1582,37.2592,36.7451,36.7543,175104.0
2020-03-17 15:30:00,40.04,41.09,40.02,40.91,412021.0,36.7543,37.7181,36.7359,37.5529,412021.0
2020-03-18 09:30:00,38.52,40.21,37.71,39.0,162580.0,35.359,36.9104,34.6155,35.7996,162580.0
2020-03-18 10:00:00,39.0,39.51,38.93,39.0,191005.0,35.7996,36.2678,35.7354,35.7996,191005.0
2020-03-18 10:30:00,38.99,39.06,37.86,38.08,112557.0,35.7905,35.8547,34.7532,34.9551,112557.0
2020-03-18 11:00:00,38.05,38.12,37.33,37.92,81942.0,34.9276,34.9919,34.2667,34.8083,81942.0
2020-03-18 11:30:00,37.92,38.66,37.66,38.57,55000.0,34.8083,35.4875,34.5696,35.4049,55000.0
2020-03-18 12:00:00,38.57,38.94,36.94,37.22,105689.0,35.4049,35.7446,33.9087,34.1657,105689.0
2020-03-18 12:30:00,37.22,37.32,36.35,36.47,74657.0,34.1657,34.2575,33.3671,33.4773,74657.0
2020-03-18 13:00:00,36.54,37.17,35.83,35.84,54141.0,33.5415,34.1198,32.8898,32.899,54141.0
2020-03-18 13:30:00,35.81,35.87,35.25,35.69,70130.0,32.8714,32.9265,32.3574,32.7613,70130.0
2020-03-18 14:00:00,35.71,36.26,35.51,35.52,78170.0,32.7796,33.2845,32.596,32.6052,78170.0
2020-03-18 14:30:00,35.5,36.63,35.5,36.51,105525.0,32.5869,33.6241,32.5869,33.514,105525.0
2020-03-18 15:00:00,36.5,37.33,36.47,36.69,154831.0,33.5048,34.2667,33.4773,33.6792,154831.0
2020-03-18 15:30:00,36.73,37.14,35.79,36.73,362165.0,33.7159,34.0923,32.8531,33.7159,362165.0
2020-03-19 09:30:00,36.69,38.27,35.89,38.12,327950.0,33.6792,35.1295,32.9449,34.9919,327950.0
2020-03-19 10:00:00,38.02,39.04,38.01,38.98,105818.0,34.9001,35.8364,34.8909,35.7813,105818.0
2020-03-19 10:30:00,38.98,39.1,38.52,38.69,101378.0,35.7813,35.8914,35.359,35.5151,101378.0
2020-03-19 11:00:00,38.69,39.16,38.45,39.15,52754.0,35.5151,35.9465,35.2948,35.9373,52754.0
2020-03-19 11:30:00,39.18,39.64,39.0,39.4,72788.0,35.9649,36.3871,35.7996,36.1668,72788.0
2020-03-19 12:00:00,39.37,39.4,37.82,37.83,84126.0,36.1393,36.1668,34.7165,34.7257,84126.0
2020-03-19 12:30:00,37.83,37.83,37.03,37.39,126636.0,34.7257,34.7257,33.9913,34.3218,126636.0
2020-03-19 13:00:00,37.39,37.52,36.73,37.3,136422.0,34.3218,34.4411,33.7159,34.2391,136422.0
2020-03-19 13:30:00,37.31,37.74,37.23,37.45,96520.0,34.2483,34.643,34.1749,34.3768,96520.0
2020-03-19 14:00:00,37.43,37.44,35.7,35.73,128778.0,34.3585,34.3677,32.7704,32.798,128778.0
2020-03-19 14:30:00,35.73,37.62,35.73,35.78,143139.0,32.798,34.5329,32.798,32.8439,143139.0
2020-03-19 15:00:00,35.76,35.85,35.03,35.19,268388.0,32.8255,32.9081,32.1554,32.3023,268388.0
2020-03-19 15:30:00,35.2,35.38,34.45,34.86,538418.0,32.3115,32.4767,31.623,31.9994,538418.0
2020-03-20 09:30:00,35.59,36.91,34.86,36.58,291945.0,32.6695,33.8812,31.9994,33.5782,291945.0
2020-03-20 10:00:00,36.57,36.89,36.0,36.76,101504.0,33.5691,33.8628,33.0458,33.7435,101504.0
2020-03-20 10:30:00,36.78,38.38,36.73,38.06,111571.0,33.7618,35.2305,33.7159,34.9368,111571.0
2020-03-20 11:00:00,38.08,39.0,37.82,38.35,128489.0,34.9551,35.7996,34.7165,35.203,128489.0
2020-03-20 11:30:00,38.28,38.5,37.2,37.2,94858.0,35.1387,35.3407,34.1474,34.1474,94858.0
2020-03-20 12:00:00,37.18,37.6,36.13,36.27,93292.0,34.129,34.5145,33.1652,33.2937,93292.0
2020-03-20 12:30:00,36.39,37.29,36.36,36.74,132147.0,33.4038,34.23,33.3763,33.7251,132147.0
2020-03-20 13:00:00,36.83,37.43,36.69,37.29,101474.0,33.8077,34.3585,33.6792,34.23,101474.0
2020-03-20 13:30:00,37.29,37.44,36.87,36.97,95959.0,34.23,34.3677,33.8444,33.9362,95959.0
2020-03-20 14:00:00,37.02,37.18,35.94,36.0,131861.0,33.9821,34.129,32.9907,33.0458,131861.0
2020-03-20 14:30:00,36.0,36.23,35.8,35.95,183143.0,33.0458,33.257,32.8622,32.9999,183143.0
2020-03-20 15:00:00,35.91,36.52,35.79,36.35,113748.0,32.9632,33.5232,32.8531,33.3671,113748.0
2020-03-20 15:30:00,36.36,36.55,35.33,35.91,453964.0,33.3763,33.5507,32.4308,32.9632,453964.0
2020-03-23 09:30:00,35.72,36.95,35.1,36.45,179079.0,32.7888,33.9179,32.2197,33.4589,179079.0
2020-03-23 10:00:00,36.49,37.27,35.89,36.71,77161.0,33.4956,34.2116,32.9449,33.6976,77161.0
2020-03-23 10:30:00,36.7,37.15,36.04,36.14,109814.0,33.6884,34.1015,33.0825,33.1743,109814.0
2020-03-23 11:00:00,36.22,36.37,35.4,35.44,113544.0,33.2478,33.3855,32.4951,32.5318,113544.0
2020-03-23 11:30:00,35.42,35.56,35.01,35.27,84637.0,32.5134,32.6419,32.1371,32.3757,84637.0
2020-03-23 12:00:00,35.29,36.39,35.1,36.06,91097.0,32.3941,33.4038,32.2197,33.1009,91097.0
2020-03-23 12:30:00,36.07,36.41,35.7,36.0,98270.0,33.1101,33.4222,32.7704,33.0458,98270.0
2020-03-23 13:00:00,35.99,36.26,35.6,36.01,117741.0,33.0366,33.2845,32.6787,33.055,117741.0
2020-03-23 13:30:00,36.0,36.37,35.28,35.57,103212.0,33.0458,33.3855,32.3849,32.6511,103212.0
2020-03-23 14:00:00,35.57,36.21,35.4,36.21,80297.0,32.6511,33.2386,32.4951,33.2386,80297.0
2020-03-23 14:30:00,36.21,37.09,35.94,36.72,92689.0,33.2386,34.0464,32.9907,33.7067,92689.0
2020-03-23 15:00:00,36.76,37.28,36.28,36.53,199923.0,33.7435,34.2208,33.3028,33.5323,199923.0
2020-03-23 15:30:00,36.59,36.68,35.43,35.7,304171.0,33.5874,33.67,32.5226,32.7704,304171.0
2020-03-24 09:30:00,37.32,38.87,37.32,38.55,87453.0,34.2575,35.6803,34.2575,35.3866,87453.0
2020-03-24 10:00:00,38.54,38.63,37.65,37.71,65880.0,35.3774,35.46,34.5604,34.6155,65880.0
2020-03-24 10:30:00,37.7,37.71,36.03,36.2,93907.0,34.6063,34.6155,33.0734,33.2294,93907.0
2020-03-24 11:00:00,36.22,37.61,35.77,37.07,90483.0,33.2478,34.5237,32.8347,34.028,90483.0
2020-03-24 11:30:00,37.06,37.5,36.38,36.67,99936.0,34.0188,34.4227,33.3946,33.6608,99936.0
2020-03-24 12:00:00,36.72,37.91,36.72,37.74,77461.0,33.7067,34.7991,33.7067,34.643,77461.0
2020-03-24 12:30:00,37.65,37.88,37.09,37.18,64558.0,34.5604,34.7716,34.0464,34.129,64558.0
2020-03-24 13:00:00,37.21,37.38,36.92,37.11,73191.0,34.1565,34.3126,33.8903,34.0647,73191.0
2020-03-24 13:30:00,36.94,37.29,36.44,36.55,56574.0,33.9087,34.23,33.4497,33.5507,56574.0
2020-03-24 14:00:00,36.61,36.68,36.07,36.59,64485.0,33.6058,33.67,33.1101,33.5874,64485.0
2020-03-24 14:30:00,36.62,37.57,36.48,37.57,68410.0,33.6149,34.487,33.4864,34.487,68410.0
2020-03-24 15:00:00,37.58,37.76,36.93,37.58,80853.0,34.4962,34.6614,33.8995,34.4962,80853.0
2020-03-24 15:30:00,37.47,37.82,37.08,37.49,180389.0,34.3952,34.7165,34.0372,34.4136,180389.0
2020-03-25 09:30:00,37.99,38.5,36.8,37.07,143716.0,34.8725,35.3407,33.7802,34.028,143716.0
2020-03-25 10:00:00,37.12,38.15,37.03,37.99,55878.0,34.0739,35.0194,33.9913,34.8725,55878.0
2020-03-25 10:30:00,38.03,38.34,37.5,37.78,60946.0,34.9092,35.1938,34.4227,34.6798,60946.0
2020-03-25 11:00:00,37.85,38.13,37.51,38.13,76472.0,34.744,35.001,34.4319,35.001,76472.0
2020-03-25 11:30:00,38.11,38.98,38.1,38.86,71533.0,34.9827,35.7813,34.9735,35.6711,71533.0
2020-03-25 12:00:00,38.86,39.2,38.45,38.79,84437.0,35.6711,35.9832,35.2948,35.6069,84437.0
2020-03-25 12:30:00,38.78,39.11,38.7,38.92,65813.0,35.5977,35.9006,35.5243,35.7262,65813.0
2020-03-25 13:00:00,38.93,39.13,38.82,38.93,119894.0,35.7354,35.919,35.6344,35.7354,119894.0
2020-03-25 13:30:00,38.91,39.18,38.61,38.72,117247.0,35.717,35.9649,35.4416,35.5426,117247.0
2020-03-25 14:00:00,38.72,38.78,37.85,37.97,148764.0,35.5426,35.5977,34.744,34.8542,148764.0
2020-03-25 14:30:00,37.93,37.97,37.18,37.83,131961.0,34.8174,34.8542,34.129,34.7257,131961.0
2020-03-25 15:00:00,37.85,37.85,36.97,37.13,171159.0,34.744,34.744,33.9362,34.0831,171159.0
2020-03-25 15:30:00,37.13,37.29,35.59,35.78,548727.0,34.0831,34.23,32.6695,32.8439,548727.0
2020-03-26 09:30:00,35.96,36.74,35.76,36.38,118067.0,33.0091,33.7251,32.8255,33.3946,118067.0
2020-03-26 10:00:00,36.35,37.19,36.29,37.0,98264.0,33.3671,34.1382,33.312,33.9638,98264.0
2020-03-26 10:30:00,36.98,37.86,36.81,37.36,255630.0,33.9454,34.7532,33.7894,34.2942,255630.0
2020-03-26 11:00:00,37.35,37.39,36.95,37.11,118345.0,34.285,34.3218,33.9179,34.0647,118345.0
2020-03-26 11:30:00,37.12,37.27,36.7,36.96,76908.0,34.0739,34.2116,33.6884,33.927,76908.0
2020-03-26 12:00:00,37.0,37.07,36.69,36.69,71194.0,33.9638,34.028,33.6792,33.6792,71194.0
2020-03-26 12:30:00,36.71,36.9,36.59,36.83,106369.0,33.6976,33.872,33.5874,33.8077,106369.0
2020-03-26 13:00:00,36.84,36.92,36.37,36.5,54210.0,33.8169,33.8903,33.3855,33.5048,54210.0
2020-03-26 13:30:00,36.5,37.02,36.18,36.91,68267.0,33.5048,33.9821,33.2111,33.8812,68267.0
2020-03-26 14:00:00,36.92,37.0,36.45,36.6,68386.0,33.8903,33.9638,33.4589,33.5966,68386.0
2020-03-26 14:30:00,36.58,37.12,36.51,36.64,87815.0,33.5782,34.0739,33.514,33.6333,87815.0
2020-03-26 15:00:00,36.64,36.74,36.42,36.57,137091.0,33.6333,33.7251,33.4314,33.5691,137091.0
2020-03-26 15:30:00,36.58,37.33,36.4,37.1,292697.0,33.5782,34.2667,33.413,34.0556,292697.0
2020-03-27 09:30:00,36.32,37.16,36.01,36.94,58327.0,33.3396,34.1106,33.055,33.9087,58327.0
2020-03-27 10:00:00,36.92,37.7,36.73,37.69,58163.0,33.8903,34.6063,33.7159,34.5971,58163.0
2020-03-27 10:30:00,37.69,38.22,37.39,37.82,79978.0,34.5971,35.0837,34.3218,34.7165,79978.0
2020-03-27 11:00:00,37.82,38.22,37.64,38.09,121397.0,34.7165,35.0837,34.5512,34.9643,121397.0
2020-03-27 11:30:00,38.06,38.64,38.02,38.1,111245.0,34.9368,35.4692,34.9001,34.9735,111245.0
2020-03-27 12:00:00,38.12,38.52,37.9,38.31,113140.0,34.9919,35.359,34.7899,35.1663,113140.0
2020-03-27 12:30:00,38.32,38.47,38.25,38.45,84857.0,35.1754,35.3131,35.1112,35.2948,84857.0
2020-03-27 13:00:00,38.45,38.5,38.17,38.19,109051.0,35.2948,35.3407,35.0378,35.0561,109051.0
2020-03-27 13:30:00,38.3,38.85,38.27,38.3,112930.0,35.1571,35.662,35.1295,35.1571,112930.0
2020-03-27 14:00:00,38.32,38.75,38.27,38.45,179649.0,35.1754,35.5702,35.1295,35.2948,179649.0
2020-03-27 14:30:00,38.52,39.34,38.46,39.29,95492.0,35.359,36.1117,35.304,36.0658,95492.0
2020-03-27 15:00:00,39.26,39.57,38.83,38.91,196297.0,36.0383,36.3229,35.6436,35.717,196297.0
2020-03-27 15:30:00,38.91,39.26,38.44,38.68,460083.0,35.717,36.0383,35.2856,35.5059,460083.0
2020-03-30 09:30:00,39.08,39.99,38.75,39.43,166243.0,35.8731,36.7084,35.5702,36.1944,166243.0
2020-03-30 10:00:00,39.44,40.15,39.42,39.73,158096.0,36.2035,36.8553,36.1852,36.4697,158096.0
2020-03-30 10:30:00,39.77,40.27,39.68,39.91,106889.0,36.5065,36.9654,36.4238,36.635,106889.0
2020-03-30 11:00:00,39.93,40.51,39.81,40.0,127668.0,36.6533,37.1857,36.5432,36.7176,127668.0
2020-03-30 11:30:00,40.01,40.49,39.55,39.64,104364.0,36.7268,37.1674,36.3045,36.3871,104364.0
2020-03-30 12:00:00,39.62,40.33,39.58,40.23,68421.0,36.3688,37.0205,36.332,36.9287,68421.0
2020-03-30 12:30:00,40.23,40.23,39.4,39.4,92019.0,36.9287,36.9287,36.1668,36.1668,92019.0
2020-03-30 13:00:00,39.43,40.18,39.39,40.01,86892.0,36.1944,36.8828,36.1576,36.7268,86892.0
2020-03-30 13:30:00,40.06,40.07,39.76,39.9,59468.0,36.7727,36.7818,36.4973,36.6258,59468.0
2020-03-30 14:00:00,39.9,39.97,39.63,39.95,57596.0,36.6258,36.69,36.3779,36.6717,57596.0
2020-03-30 14:30:00,39.94,40.15,39.7,39.97,60190.0,36.6625,36.8553,36.4422,36.69,60190.0
2020-03-30 15:00:00,39.98,40.39,39.86,40.23,99706.0,36.6992,37.0756,36.5891,36.9287,99706.0
2020-03-30 15:30:00,40.21,41.23,40.1,40.86,270444.0,36.9104,37.8467,36.8094,37.507,270444.0
2020-03-31 09:30:00,41.0,41.43,40.01,40.16,128950.0,37.6355,38.0302,36.7268,36.8645,128950.0
2020-03-31 10:00:00,40.19,40.43,39.67,39.67,117611.0,36.892,37.1123,36.4147,36.4147,117611.0
2020-03-31 10:30:00,39.72,40.11,39.28,39.53,143603.0,36.4606,36.8186,36.0567,36.2862,143603.0
2020-03-31 11:00:00,39.55,40.24,39.4,40.11,112104.0,36.3045,36.9379,36.1668,36.8186,112104.0
2020-03-31 11:30:00,40.13,40.15,39.65,39.68,80544.0,36.8369,36.8553,36.3963,36.4238,80544.0
2020-03-31 12:00:00,39.71,39.85,39.6,39.74,87447.0,36.4514,36.5799,36.3504,36.4789,87447.0
2020-03-31 12:30:00,39.76,39.83,39.52,39.68,95270.0,36.4973,36.5615,36.277,36.4238,95270.0
2020-03-31 13:00:00,39.68,39.81,39.31,39.31,86544.0,36.4238,36.5432,36.0842,36.0842,86544.0
2020-03-31 13:30:00,39.33,39.51,39.26,39.36,68053.0,36.1026,36.2678,36.0383,36.1301,68053.0
2020-03-31 14:00:00,39.36,39.59,39.27,39.47,72496.0,36.1301,36.3412,36.0475,36.2311,72496.0
2020-03-31 14:30:00,39.46,39.7,39.35,39.36,107751.0,36.2219,36.4422,36.1209,36.1301,107751.0
2020-03-31 15:00:00,39.37,39.37,38.8,38.84,97601.0,36.1393,36.1393,35.6161,35.6528,97601.0
2020-03-31 15:30:00,38.85,39.29,38.33,38.97,339599.0,35.662,36.0658,35.1846,35.7721,339599.0
2020-04-01 09:30:00,38.01,38.8,37.58,38.14,107488.0,34.8909,35.6161,34.4962,35.0102,107488.0
2020-04-01 10:00:00,38.11,38.53,37.8,37.93,112329.0,34.9827,35.3682,34.6981,34.8174,112329.0
2020-04-01 10:30:00,37.93,38.44,37.85,38.39,68157.0,34.8174,35.2856,34.744,35.2397,68157.0
2020-04-01 11:00:00,38.38,38.48,37.83,37.93,283739.0,35.2305,35.3223,34.7257,34.8174,283739.0
2020-04-01 11:30:00,37.93,38.18,37.73,37.75,52473.0,34.8174,35.0469,34.6339,34.6522,52473.0
2020-04-01 12:00:00,37.73,37.76,37.29,37.29,52524.0,34.6339,34.6614,34.23,34.23,52524.0
2020-04-01 12:30:00,37.29,37.4,36.83,37.03,62375.0,34.23,34.3309,33.8077,33.9913,62375.0
2020-04-01 13:00:00,37.02,37.63,36.99,37.4,92703.0,33.9821,34.5421,33.9546,34.3309,92703.0
2020-04-01 13:30:00,37.38,37.74,37.07,37.57,70219.0,34.3126,34.643,34.028,34.487,70219.0
2020-04-01 14:00:00,37.58,37.67,37.37,37.63,50114.0,34.4962,34.5788,34.3034,34.5421,50114.0
2020-04-01 14:30:00,37.61,37.74,37.43,37.5,62588.0,34.5237,34.643,34.3585,34.4227,62588.0
2020-04-01 15:00:00,37.46,37.59,36.82,36.95,94070.0,34.386,34.5053,33.7985,33.9179,94070.0
2020-04-01 15:30:00,36.96,37.29,36.72,37.21,197429.0,33.927,34.23,33.7067,34.1565,197429.0
2020-04-02 09:30:00,36.79,37.77,36.76,37.6,95001.0,33.771,34.6706,33.7435,34.5145,95001.0
2020-04-02 10:00:00,37.6,38.34,37.11,38.05,123367.0,34.5145,35.1938,34.0647,34.9276,123367.0
2020-04-02 10:30:00,38.02,38.69,37.98,38.33,88131.0,34.9001,35.5151,34.8633,35.1846,88131.0
2020-04-02 11:00:00,38.3,39.07,38.15,38.36,67423.0,35.1571,35.8639,35.0194,35.2122,67423.0
2020-04-02 11:30:00,38.38,38.72,38.21,38.61,135500.0,35.2305,35.5426,35.0745,35.4416,135500.0
2020-04-02 12:00:00,38.61,38.61,38.06,38.23,68339.0,35.4416,35.4416,34.9368,35.0928,68339.0
2020-04-02 12:30:00,38.21,38.41,38.09,38.13,36873.0,35.0745,35.2581,34.9643,35.001,36873.0
2020-04-02 13:00:00,38.14,38.26,37.67,37.7,36149.0,35.0102,35.1204,34.5788,34.6063,36149.0
2020-04-02 13:30:00,37.7,37.96,37.55,37.7,54415.0,34.6063,34.845,34.4686,34.6063,54415.0
2020-04-02 14:00:00,37.65,37.68,36.87,37.15,143782.0,34.5604,34.588,33.8444,34.1015,143782.0
2020-04-02 14:30:00,37.13,37.29,36.95,37.1,140171.0,34.0831,34.23,33.9179,34.0556,140171.0
2020-04-02 15:00:00,37.1,37.48,37.0,37.38,110940.0,34.0556,34.4044,33.9638,34.3126,110940.0
2020-04-02 15:30:00,37.39,38.0,37.08,37.73,255332.0,34.3218,34.8817,34.0372,34.6339,255332.0
2020-04-03 09:30:00,37.71,38.49,37.41,37.7,50624.0,34.6155,35.3315,34.3401,34.6063,50624.0
2020-04-03 10:00:00,37.62,38.1,37.23,37.23,53885.0,34.5329,34.9735,34.1749,34.1749,53885.0
2020-04-03 10:30:00,37.23,37.9,37.0,37.87,58315.0,34.1749,34.7899,33.9638,34.7624,58315.0
2020-04-03 11:00:00,37.9,37.91,37.11,37.14,81735.0,34.7899,34.7991,34.0647,34.0923,81735.0
2020-04-03 11:30:00,37.11,37.17,36.37,36.68,137379.0,34.0647,34.1198,33.3855,33.67,137379.0
2020-04-03 12:00:00,36.68,36.71,36.03,36.05,84152.0,33.67,33.6976,33.0734,33.0917,84152.0
2020-04-03 12:30:00,36.08,36.31,35.9,36.08,88751.0,33.1193,33.3304,32.954,33.1193,88751.0
2020-04-03 13:00:00,36.07,36.3,35.38,35.49,123216.0,33.1101,33.3212,32.4767,32.5777,123216.0
2020-04-03 13:30:00,35.5,35.51,34.56,35.2,279843.0,32.5869,32.596,31.724,32.3115,279843.0
2020-04-03 14:00:00,35.21,35.24,34.63,35.11,140963.0,32.3207,32.3482,31.7882,32.2289,140963.0
2020-04-03 14:30:00,35.1,35.18,34.87,34.98,159280.0,32.2197,32.2931,32.0086,32.1095,159280.0
2020-04-03 15:00:00,34.98,35.05,34.49,34.74,193925.0,32.1095,32.1738,31.6597,31.8892,193925.0
2020-04-03 15:30:00,34.73,34.84,34.36,34.71,425001.0,31.88,31.981,31.5404,31.8617,425001.0
2020-04-06 09:30:00,36.37,36.6,35.5,36.39,167898.0,33.3855,33.5966,32.5869,33.4038,167898.0
2020-04-06 10:00:00,36.39,37.42,36.38,36.94,130646.0,33.4038,34.3493,33.3946,33.9087,130646.0
2020-04-06 10:30:00,36.97,37.15,36.21,36.35,112779.0,33.9362,34.1015,33.2386,33.3671,112779.0
2020-04-06 11:00:00,36.4,36.93,36.11,36.77,77158.0,33.413,33.8995,33.1468,33.7526,77158.0
2020-04-06 11:30:00,36.8,36.95,36.66,36.8,55705.0,33.7802,33.9179,33.6517,33.7802,55705.0
2020-04-06 12:00:00,36.81,37.25,36.69,37.15,54856.0,33.7894,34.1933,33.6792,34.1015,54856.0
2020-04-06 12:30:00,37.15,37.15,36.88,36.97,67854.0,34.1015,34.1015,33.8536,33.9362,67854.0
2020-04-06 13:00:00,37.02,37.02,36.3,36.3,67173.0,33.9821,33.9821,33.3212,33.3212,67173.0
2020-04-06 13:30:00,36.36,36.99,36.36,36.75,52291.0,33.3763,33.9546,33.3763,33.7343,52291.0
2020-04-06 14:00:00,36.7,36.76,36.54,36.68,48746.0,33.6884,33.7435,33.5415,33.67,48746.0
2020-04-06 14:30:00,36.67,36.87,36.59,36.76,65086.0,33.6608,33.8444,33.5874,33.7435,65086.0
2020-04-06 15:00:00,36.74,36.93,36.63,36.93,77011.0,33.7251,33.8995,33.6241,33.8995,77011.0
2020-04-06 15:30:00,36.93,37.34,36.81,37.19,377454.0,33.8995,34.2759,33.7894,34.1382,377454.0
2020-04-07 09:30:00,37.88,39.59,37.7,39.14,267331.0,34.7716,36.3412,34.6063,35.9282,267331.0
2020-04-07 10:00:00,39.13,39.47,38.54,38.61,65732.0,35.919,36.2311,35.3774,35.4416,65732.0
2020-04-07 10:30:00,38.68,39.18,38.66,38.91,125267.0,35.5059,35.9649,35.4875,35.717,125267.0
2020-04-07 11:00:00,38.86,38.93,38.48,38.64,93166.0,35.6711,35.7354,35.3223,35.4692,93166.0
2020-04-07 11:30:00,38.59,39.08,38.59,38.9,138960.0,35.4233,35.8731,35.4233,35.7079,138960.0
2020-04-07 12:00:00,38.96,39.2,38.78,38.95,111528.0,35.7629,35.9832,35.5977,35.7537,111528.0
2020-04-07 12:30:00,38.92,39.35,38.92,39.11,88432.0,35.7262,36.1209,35.7262,35.9006,88432.0
2020-04-07 13:00:00,39.14,39.19,38.47,39.0,121935.0,35.9282,35.9741,35.3131,35.7996,121935.0
2020-04-07 13:30:00,38.97,38.99,38.73,38.8,57939.0,35.7721,35.7905,35.5518,35.6161,57939.0
2020-04-07 14:00:00,38.83,38.83,38.34,38.52,66109.0,35.6436,35.6436,35.1938,35.359,66109.0
2020-04-07 14:30:00,38.5,38.63,38.16,38.29,52616.0,35.3407,35.46,35.0286,35.1479,52616.0
2020-04-07 15:00:00,38.29,38.7,38.27,38.41,154351.0,35.1479,35.5243,35.1295,35.2581,154351.0
2020-04-07 15:30:00,38.43,38.81,38.18,38.19,169098.0,35.2764,35.6252,35.0469,35.0561,169098.0
2020-04-08 09:30:00,38.54,38.65,37.5,37.64,112982.0,35.3774,35.4784,34.4227,34.5512,112982.0
2020-04-08 10:00:00,37.73,38.73,37.67,38.73,33108.0,34.6339,35.5518,34.5788,35.5518,33108.0
2020-04-08 10:30:00,38.68,39.19,38.59,39.19,63963.0,35.5059,35.9741,35.4233,35.9741,63963.0
2020-04-08 11:00:00,39.15,39.68,39.09,39.55,24426.0,35.9373,36.4238,35.8823,36.3045,24426.0
2020-04-08 11:30:00,39.56,39.87,39.53,39.57,24951.0,36.3137,36.5983,36.2862,36.3229,24951.0
2020-04-08 12:00:00,39.55,39.78,39.35,39.53,31357.0,36.3045,36.5156,36.1209,36.2862,31357.0
2020-04-08 12:30:00,39.58,40.07,39.58,39.86,64660.0,36.332,36.7818,36.332,36.5891,64660.0
2020-04-08 13:00:00,39.86,40.16,39.78,39.98,76951.0,36.5891,36.8645,36.5156,36.6992,76951.0
2020-04-08 13:30:00,40.0,40.02,39.58,39.61,33069.0,36.7176,36.7359,36.332,36.3596,33069.0
2020-04-08 14:00:00,39.67,40.11,39.67,40.06,35174.0,36.4147,36.8186,36.4147,36.7727,35174.0
2020-04-08 14:30:00,40.08,40.54,39.87,39.98,61372.0,36.791,37.2133,36.5983,36.6992,61372.0
2020-04-08 15:00:00,40.0,40.28,40.0,40.2,94581.0,36.7176,36.9746,36.7176,36.9012,94581.0
2020-04-08 15:30:00,40.25,40.42,39.75,39.89,149601.0,36.9471,37.1031,36.4881,36.6166,149601.0
2020-04-09 09:30:00,40.94,41.73,40.62,41.45,36373.0,37.5804,38.3056,37.2867,38.0486,36373.0
2020-04-09 10:00:00,41.4,41.72,41.01,41.34,54716.0,38.0027,38.2964,37.6447,37.9476,54716.0
2020-04-09 10:30:00,41.38,41.42,40.24,40.64,81805.0,37.9843,38.0211,36.9379,37.3051,81805.0
2020-04-09 11:00:00,40.59,40.86,40.25,40.81,69624.0,37.2592,37.507,36.9471,37.4611,69624.0
2020-04-09 11:30:00,40.85,41.13,40.75,40.95,62018.0,37.4978,37.7549,37.406,37.5896,62018.0
2020-04-09 12:00:00,40.94,41.07,40.5,40.5,56288.0,37.5804,37.6998,37.1766,37.1766,56288.0
2020-04-09 12:30:00,40.53,40.74,40.52,40.74,49668.0,37.2041,37.3969,37.1949,37.3969,49668.0
2020-04-09 13:00:00,40.77,40.94,40.75,40.9,67833.0,37.4244,37.5804,37.406,37.5437,67833.0
2020-04-09 13:30:00,40.93,41.02,40.83,40.98,44547.0,37.5713,37.6539,37.4795,37.6172,44547.0
2020-04-09 14:00:00,41.01,41.03,40.56,40.68,53282.0,37.6447,37.6631,37.2316,37.3418,53282.0
2020-04-09 14:30:00,40.68,40.85,40.15,40.41,56759.0,37.3418,37.4978,36.8553,37.0939,56759.0
2020-04-09 15:00:00,40.38,40.77,40.31,40.77,74311.0,37.0664,37.4244,37.0021,37.4244,74311.0
2020-04-09 15:30:00,40.79,40.8,40.44,40.52,177117.0,37.4428,37.4519,37.1215,37.1949,177117.0
2020-04-13 09:30:00,39.9,40.1,38.91,39.18,48144.0,36.6258,36.8094,35.717,35.9649,48144.0
2020-04-13 10:00:00,39.18,39.58,39.15,39.36,24980.0,35.9649,36.332,35.9373,36.1301,24980.0
2020-04-13 10:30:00,39.39,39.39,38.91,39.0,52256.0,36.1576,36.1576,35.717,35.7996,52256.0
2020-04-13 11:00:00,38.93,39.0,38.71,38.8,55317.0,35.7354,35.7996,35.5334,35.6161,55317.0
2020-04-13 11:30:00,38.76,38.93,38.59,38.71,103200.0,35.5793,35.7354,35.4233,35.5334,103200.0
2020-04-13 12:00:00,38.66,39.1,38.61,38.89,31155.0,35.4875,35.8914,35.4416,35.6987,31155.0
2020-04-13 12:30:00,38.88,38.88,38.53,38.63,21321.0,35.6895,35.6895,35.3682,35.46,21321.0
2020-04-13 13:00:00,38.57,38.65,38.48,38.55,26298.0,35.4049,35.4784,35.3223,35.3866,26298.0
2020-04-13 13:30:00,38.56,38.7,38.47,38.54,34147.0,35.3958,35.5243,35.3131,35.3774,34147.0
2020-04-13 14:00:00,38.56,38.8,38.46,38.56,40162.0,35.3958,35.6161,35.304,35.3958,40162.0
2020-04-13 14:30:00,38.57,38.67,38.4,38.61,20517.0,35.4049,35.4967,35.2489,35.4416,20517.0
2020-04-13 15:00:00,38.6,38.95,38.49,38.8,55924.0,35.4325,35.7537,35.3315,35.6161,55924.0
2020-04-13 15:30:00,38.8,38.98,38.62,38.86,167914.0,35.6161,35.7813,35.4508,35.6711,167914.0
2020-04-14 09:30:00,39.49,39.93,38.91,38.91,75052.0,36.2494,36.6533,35.717,35.717,75052.0
2020-04-14 10:00:00,38.88,38.93,38.25,38.35,118533.0,35.6895,35.7354,35.1112,35.203,118533.0
2020-04-14 10:30:00,38.33,38.49,38.1,38.13,98608.0,35.1846,35.3315,34.9735,35.001,98608.0
2020-04-14 11:00:00,38.14,38.55,38.1,38.31,136033.0,35.0102,35.3866,34.9735,35.1663,136033.0
2020-04-14 11:30:00,38.31,38.41,38.0,38.05,93697.0,35.1663,35.2581,34.8817,34.9276,93697.0
2020-04-14 12:00:00,38.06,38.38,38.06,38.2,106218.0,34.9368,35.2305,34.9368,35.0653,106218.0
2020-04-14 12:30:00,38.22,38.3,38.13,38.18,92486.0,35.0837,35.1571,35.001,35.0469,92486.0
2020-04-14 13:00:00,38.18,38.33,38.07,38.13,130331.0,35.0469,35.1846,34.946,35.001,130331.0
2020-04-14 13:30:00,38.13,38.29,38.06,38.23,69115.0,35.001,35.1479,34.9368,35.0928,69115.0
2020-04-14 14:00:00,38.22,38.52,38.2,38.32,44359.0,35.0837,35.359,35.0653,35.1754,44359.0
2020-04-14 14:30:00,38.35,38.46,38.27,38.43,61073.0,35.203,35.304,35.1295,35.2764,61073.0
2020-04-14 15:00:00,38.42,38.46,38.32,38.4,71151.0,35.2672,35.304,35.1754,35.2489,71151.0
2020-04-14 15:30:00,38.4,39.09,38.18,38.95,497140.0,35.2489,35.8823,35.0469,35.7537,497140.0
2020-04-15 09:30:00,38.0,38.3,37.32,37.87,177561.0,34.8817,35.1571,34.2575,34.7624,177561.0
2020-04-15 10:00:00,37.86,38.13,37.64,37.69,53174.0,34.7532,35.001,34.5512,34.5971,53174.0
2020-04-15 10:30:00,37.64,38.09,37.6,37.98,34607.0,34.5512,34.9643,34.5145,34.8633,34607.0
2020-04-15 11:00:00,37.98,38.15,37.76,38.15,100717.0,34.8633,35.0194,34.6614,35.0194,100717.0
2020-04-15 11:30:00,38.11,38.28,38.06,38.17,94097.0,34.9827,35.1387,34.9368,35.0378,94097.0
2020-04-15 12:00:00,38.18,38.43,38.11,38.3,100635.0,35.0469,35.2764,34.9827,35.1571,100635.0
2020-04-15 12:30:00,38.29,38.32,38.07,38.27,74268.0,35.1479,35.1754,34.946,35.1295,74268.0
2020-04-15 13:00:00,38.27,38.38,38.15,38.19,47172.0,35.1295,35.2305,35.0194,35.0561,47172.0
2020-04-15 13:30:00,38.22,38.27,38.1,38.16,25946.0,35.0837,35.1295,34.9735,35.0286,25946.0
2020-04-15 14:00:00,38.18,38.38,38.18,38.37,42314.0,35.0469,35.2305,35.0469,35.2213,42314.0
2020-04-15 14:30:00,38.38,38.58,38.35,38.4,47509.0,35.2305,35.4141,35.203,35.2489,47509.0
2020-04-15 15:00:00,38.39,38.47,38.12,38.19,63924.0,35.2397,35.3131,34.9919,35.0561,63924.0
2020-04-15 15:30:00,38.17,38.27,38.03,38.18,211049.0,35.0378,35.1295,34.9092,35.0469,211049.0
2020-04-16 09:30:00,38.13,38.43,37.43,37.47,53192.0,35.001,35.2764,34.3585,34.3952,53192.0
2020-04-16 10:00:00,37.52,37.83,37.44,37.82,52266.0,34.4411,34.7257,34.3677,34.7165,52266.0
2020-04-16 10:30:00,37.78,37.93,37.7,37.86,63069.0,34.6798,34.8174,34.6063,34.7532,63069.0
2020-04-16 11:00:00,37.88,38.22,37.77,38.1,44620.0,34.7716,35.0837,34.6706,34.9735,44620.0
2020-04-16 11:30:00,38.11,38.2,37.93,38.09,35673.0,34.9827,35.0653,34.8174,34.9643,35673.0
2020-04-16 12:00:00,38.08,38.1,37.64,37.76,35826.0,34.9551,34.9735,34.5512,34.6614,35826.0
2020-04-16 12:30:00,37.73,37.8,37.61,37.68,64583.0,34.6339,34.6981,34.5237,34.588,64583.0
2020-04-16 13:00:00,37.7,37.75,37.61,37.71,75583.0,34.6063,34.6522,34.5237,34.6155,75583.0
2020-04-16 13:30:00,37.72,37.77,37.49,37.63,39822.0,34.6247,34.6706,34.4136,34.5421,39822.0
2020-04-16 14:00:00,37.61,37.77,37.56,37.72,48211.0,34.5237,34.6706,34.4778,34.6247,48211.0
2020-04-16 14:30:00,37.71,37.74,37.62,37.66,55891.0,34.6155,34.643,34.5329,34.5696,55891.0
2020-04-16 15:00:00,37.67,37.77,37.6,37.72,89120.0,34.5788,34.6706,34.5145,34.6247,89120.0
2020-04-16 15:30:00,37.72,38.04,37.65,37.96,293051.0,34.6247,34.9184,34.5604,34.845,293051.0
2020-04-17 09:30:00,38.83,39.17,38.54,38.78,162941.0,35.6436,35.9557,35.3774,35.5977,162941.0
2020-04-17 10:00:00,38.8,38.82,38.46,38.73,83071.0,35.6161,35.6344,35.304,35.5518,83071.0
2020-04-17 10:30:00,38.7,38.75,38.49,38.6,293850.0,35.5243,35.5702,35.3315,35.4325,293850.0
2020-04-17 11:00:00,38.6,38.64,38.4,38.52,113923.0,35.4325,35.4692,35.2489,35.359,113923.0
2020-04-17 11:30:00,38.51,38.98,38.45,38.95,133008.0,35.3499,35.7813,35.2948,35.7537,133008.0
2020-04-17 12:00:00,38.96,39.19,38.94,39.01,41763.0,35.7629,35.9741,35.7446,35.8088,41763.0
2020-04-17 12:30:00,39.02,39.32,38.97,39.28,95958.0,35.818,36.0934,35.7721,36.0567,95958.0
2020-04-17 13:00:00,39.3,39.43,39.13,39.19,125495.0,36.075,36.1944,35.919,35.9741,125495.0
2020-04-17 13:30:00,39.19,39.44,39.19,39.4,30085.0,35.9741,36.2035,35.9741,36.1668,30085.0
2020-04-17 14:00:00,39.4,39.4,39.19,39.23,55847.0,36.1668,36.1668,35.9741,36.0108,55847.0
2020-04-17 14:30:00,39.24,39.24,39.13,39.22,49531.0,36.02,36.02,35.919,36.0016,49531.0
2020-04-17 15:00:00,39.22,39.42,39.22,39.38,47390.0,36.0016,36.1852,36.0016,36.1485,47390.0
2020-04-17 15:30:00,39.38,39.7,39.3,39.6,234881.0,36.1485,36.4422,36.075,36.3504,234881.0
2020-04-20 09:30:00,39.13,39.69,39.06,39.62,56334.0,35.919,36.433,35.8547,36.3688,56334.0
2020-04-20 10:00:00,39.62,40.04,39.56,39.98,54025.0,36.3688,36.7543,36.3137,36.6992,54025.0
2020-04-20 10:30:00,39.97,40.05,39.62,39.88,114653.0,36.69,36.7635,36.3688,36.6074,114653.0
2020-04-20 11:00:00,39.85,39.99,39.65,39.87,57242.0,36.5799,36.7084,36.3963,36.5983,57242.0
2020-04-20 11:30:00,39.89,40.02,39.75,39.95,63121.0,36.6166,36.7359,36.4881,36.6717,63121.0
2020-04-20 12:00:00,39.95,40.07,39.82,40.04,34593.0,36.6717,36.7818,36.5524,36.7543,34593.0
2020-04-20 12:30:00,40.02,40.14,40.0,40.1,45054.0,36.7359,36.8461,36.7176,36.8094,45054.0
2020-04-20 13:00:00,40.1,40.1,39.81,39.82,57733.0,36.8094,36.8094,36.5432,36.5524,57733.0
2020-04-20 13:30:00,39.84,40.06,39.79,40.0,40724.0,36.5707,36.7727,36.5248,36.7176,40724.0
2020-04-20 14:00:00,39.98,40.09,39.58,39.6,37899.0,36.6992,36.8002,36.332,36.3504,37899.0
2020-04-20 14:30:00,39.61,39.76,39.19,39.2,53583.0,36.3596,36.4973,35.9741,35.9832,53583.0
2020-04-20 15:00:00,39.19,39.5,39.18,39.39,105698.0,35.9741,36.2586,35.9649,36.1576,105698.0
2020-04-20 15:30:00,39.4,39.49,39.16,39.21,187599.0,36.1668,36.2494,35.9465,35.9924,187599.0
2020-04-21 09:30:00,38.27,38.71,37.28,37.35,119559.0,35.1295,35.5334,34.2208,34.285,119559.0
2020-04-21 10:00:00,37.43,37.61,36.95,37.28,228000.0,34.3585,34.5237,33.9179,34.2208,228000.0
2020-04-21 10:30:00,37.29,37.31,36.91,36.91,103342.0,34.23,34.2483,33.8812,33.8812,103342.0
2020-04-21 11:00:00,36.91,36.98,36.61,36.8,69072.0,33.8812,33.9454,33.6058,33.7802,69072.0
2020-04-21 11:30:00,36.81,37.09,36.81,37.07,107793.0,33.7894,34.0464,33.7894,34.028,107793.0
2020-04-21 12:00:00,37.05,37.06,36.89,36.98,92707.0,34.0097,34.0188,33.8628,33.9454,92707.0
2020-04-21 12:30:00,36.99,37.12,36.71,37.11,60663.0,33.9546,34.0739,33.6976,34.0647,60663.0
2020-04-21 13:00:00,37.12,37.56,37.11,37.55,84713.0,34.0739,34.4778,34.0647,34.4686,84713.0
2020-04-21 13:30:00,37.53,37.63,37.31,37.37,72979.0,34.4503,34.5421,34.2483,34.3034,72979.0
2020-04-21 14:00:00,37.38,37.54,37.3,37.45,70670.0,34.3126,34.4595,34.2391,34.3768,70670.0
2020-04-21 14:30:00,37.46,37.57,37.34,37.38,95282.0,34.386,34.487,34.2759,34.3126,95282.0
2020-04-21 15:00:00,37.39,37.47,37.27,37.42,57181.0,34.3218,34.3952,34.2116,34.3493,57181.0
2020-04-21 15:30:00,37.42,37.51,37.02,37.09,134108.0,34.3493,34.4319,33.9821,34.0464,134108.0
2020-04-22 09:30:00,37.59,37.82,36.9,36.92,42624.0,34.5053,34.7165,33.872,33.8903,42624.0
2020-04-22 10:00:00,37.01,37.41,36.82,37.14,47863.0,33.9729,34.3401,33.7985,34.0923,47863.0
2020-04-22 10:30:00,37.12,37.17,36.91,36.96,21080.0,34.0739,34.1198,33.8812,33.927,21080.0
2020-04-22 11:00:00,37.0,37.01,36.86,36.98,39979.0,33.9638,33.9729,33.8353,33.9454,39979.0
2020-04-22 11:30:00,36.98,37.33,36.94,37.23,106278.0,33.9454,34.2667,33.9087,34.1749,106278.0
2020-04-22 12:00:00,37.23,37.43,37.23,37.43,18338.0,34.1749,34.3585,34.1749,34.3585,18338.0
2020-04-22 12:30:00,37.43,37.43,37.14,37.18,24968.0,34.3585,34.3585,34.0923,34.129,24968.0
2020-04-22 13:00:00,37.18,37.24,37.06,37.15,38226.0,34.129,34.1841,34.0188,34.1015,38226.0
2020-04-22 13:30:00,37.18,37.3,37.15,37.19,29321.0,34.129,34.2391,34.1015,34.1382,29321.0
2020-04-22 14:00:00,37.19,37.19,37.05,37.05,33604.0,34.1382,34.1382,34.0097,34.0097,33604.0
2020-04-22 14:30:00,37.08,37.17,36.99,37.02,58306.0,34.0372,34.1198,33.9546,33.9821,58306.0
2020-04-22 15:00:00,37.02,37.08,36.86,36.92,69845.0,33.9821,34.0372,33.8353,33.8903,69845.0
2020-04-22 15:30:00,36.93,37.06,36.72,36.92,268505.0,33.8995,34.0188,33.7067,33.8903,268505.0
2020-04-23 09:30:00,37.09,37.19,36.88,37.02,49241.0,34.0464,34.1382,33.8536,33.9821,49241.0
2020-04-23 10:00:00,37.05,37.21,36.92,36.99,57086.0,34.0097,34.1565,33.8903,33.9546,57086.0
2020-04-23 10:30:00,36.98,37.43,36.98,37.21,70135.0,33.9454,34.3585,33.9454,34.1565,70135.0
2020-04-23 11:00:00,37.22,37.24,37.0,37.18,32108.0,34.1657,34.1841,33.9638,34.129,32108.0
2020-04-23 11:30:00,37.19,37.26,37.08,37.24,63319.0,34.1382,34.2024,34.0372,34.1841,63319.0
2020-04-23 12:00:00,37.23,37.46,37.2,37.37,117775.0,34.1749,34.386,34.1474,34.3034,117775.0
2020-04-23 12:30:00,37.37,37.41,36.93,37.25,97829.0,34.3034,34.3401,33.8995,34.1933,97829.0
2020-04-23 13:00:00,37.28,37.48,37.22,37.4,34100.0,34.2208,34.4044,34.1657,34.3309,34100.0
2020-04-23 13:30:00,37.38,37.43,37.1,37.24,40273.0,34.3126,34.3585,34.0556,34.1841,40273.0
2020-04-23 14:00:00,37.24,37.39,37.17,37.28,34676.0,34.1841,34.3218,34.1198,34.2208,34676.0
2020-04-23 14:30:00,37.28,37.5,37.25,37.48,35206.0,34.2208,34.4227,34.1933,34.4044,35206.0
2020-04-23 15:00:00,37.46,37.5,37.34,37.48,70712.0,34.386,34.4227,34.2759,34.4044,70712.0
2020-04-23 15:30:00,37.5,37.54,37.02,37.11,211157.0,34.4227,34.4595,33.9821,34.0647,211157.0
2020-04-24 09:30:00,37.29,37.39,36.6,36.6,39729.0,34.23,34.3218,33.5966,33.5966,39729.0
2020-04-24 10:00:00,36.61,36.83,36.6,36.79,24986.0,33.6058,33.8077,33.5966,33.771,24986.0
2020-04-24 10:30:00,36.79,36.94,36.47,36.52,27391.0,33.771,33.9087,33.4773,33.5232,27391.0
2020-04-24 11:00:00,36.53,36.54,36.07,36.08,55265.0,33.5323,33.5415,33.1101,33.1193,55265.0
2020-04-24 11:30:00,36.09,36.2,35.97,36.17,130231.0,33.1284,33.2294,33.0183,33.2019,130231.0
2020-04-24 12:00:00,36.18,36.27,36.13,36.27,28583.0,33.2111,33.2937,33.1652,33.2937,28583.0
2020-04-24 12:30:00,36.27,36.38,36.24,36.24,9915.0,33.2937,33.3946,33.2661,33.2661,9915.0
2020-04-24 13:00:00,36.25,36.28,36.15,36.22,23865.0,33.2753,33.3028,33.1835,33.2478,23865.0
2020-04-24 13:30:00,36.2,36.34,36.12,36.34,43467.0,33.2294,33.3579,33.156,33.3579,43467.0
2020-04-24 14:00:00,36.34,36.53,36.32,36.44,38179.0,33.3579,33.5323,33.3396,33.4497,38179.0
2020-04-24 14:30:00,36.44,36.51,36.38,36.49,24579.0,33.4497,33.514,33.3946,33.4956,24579.0
2020-04-24 15:00:00,36.48,36.49,36.27,36.32,65205.0,33.4864,33.4956,33.2937,33.3396,65205.0
2020-04-24 15:30:00,36.32,36.32,35.86,35.92,230474.0,33.3396,33.3396,32.9173,32.9724,230474.0
2020-04-27 09:30:00,36.0,36.12,35.54,36.05,191644.0,33.0458,33.156,32.6236,33.0917,191644.0
2020-04-27 10:00:00,36.08,36.36,35.99,36.18,113378.0,33.1193,33.3763,33.0366,33.2111,113378.0
2020-04-27 10:30:00,36.18,36.28,36.07,36.13,97569.0,33.2111,33.3028,33.1101,33.1652,97569.0
2020-04-27 11:00:00,36.1,36.13,35.82,35.95,96237.0,33.1376,33.1652,32.8806,32.9999,96237.0
2020-04-27 11:30:00,35.96,36.3,35.95,36.14,269494.0,33.0091,33.3212,32.9999,33.1743,269494.0
2020-04-27 12:00:00,36.13,36.94,36.03,36.71,116549.0,33.1652,33.9087,33.0734,33.6976,116549.0
2020-04-27 12:30:00,36.75,37.05,36.74,36.97,53761.0,33.7343,34.0097,33.7251,33.9362,53761.0
2020-04-27 13:00:00,36.98,37.01,36.8,36.84,38549.0,33.9454,33.9729,33.7802,33.8169,38549.0
2020-04-27 13:30:00,36.83,36.89,36.72,36.83,34642.0,33.8077,33.8628,33.7067,33.8077,34642.0
2020-04-27 14:00:00,36.85,37.06,36.85,36.91,34678.0,33.8261,34.0188,33.8261,33.8812,34678.0
2020-04-27 14:30:00,36.91,37.1,36.89,37.1,53090.0,33.8812,34.0556,33.8628,34.0556,53090.0
2020-04-27 15:00:00,37.11,37.31,37.08,37.2,67225.0,34.0647,34.2483,34.0372,34.1474,67225.0
2020-04-27 15:30:00,37.21,37.34,37.07,37.12,173830.0,34.1565,34.2759,34.028,34.0739,173830.0
2020-04-28 09:30:00,37.9,38.16,37.62,37.89,123522.0,34.7899,35.0286,34.5329,34.7807,123522.0
2020-04-28 10:00:00,37.84,38.01,37.62,37.88,90018.0,34.7348,34.8909,34.5329,34.7716,90018.0
2020-04-28 10:30:00,37.92,37.92,37.34,37.44,49103.0,34.8083,34.8083,34.2759,34.3677,49103.0
2020-04-28 11:00:00,37.44,37.76,37.41,37.51,50333.0,34.3677,34.6614,34.3401,34.4319,50333.0
2020-04-28 11:30:00,37.55,37.57,37.38,37.43,61299.0,34.4686,34.487,34.3126,34.3585,61299.0
2020-04-28 12:00:00,37.45,37.51,37.35,37.44,58976.0,34.3768,34.4319,34.285,34.3677,58976.0
2020-04-28 12:30:00,37.42,37.59,37.4,37.53,44884.0,34.3493,34.5053,34.3309,34.4503,44884.0
2020-04-28 13:00:00,37.54,37.8,37.49,37.8,66220.0,34.4595,34.6981,34.4136,34.6981,66220.0
2020-04-28 13:30:00,37.77,37.82,37.68,37.78,55545.0,34.6706,34.7165,34.588,34.6798,55545.0
2020-04-28 14:00:00,37.79,38.02,37.79,37.92,46367.0,34.6889,34.9001,34.6889,34.8083,46367.0
2020-04-28 14:30:00,37.94,38.03,37.83,37.87,45076.0,34.8266,34.9092,34.7257,34.7624,45076.0
2020-04-28 15:00:00,37.85,38.05,37.73,37.95,88269.0,34.744,34.9276,34.6339,34.8358,88269.0
2020-04-28 15:30:00,37.93,37.99,37.53,37.63,236818.0,34.8174,34.8725,34.4503,34.5421,236818.0
2020-04-29 09:30:00,38.46,38.46,37.84,38.14,82528.0,35.304,35.304,34.7348,35.0102,82528.0
2020-04-29 10:00:00,38.19,38.36,38.03,38.22,175560.0,35.0561,35.2122,34.9092,35.0837,175560.0
2020-04-29 10:30:00,38.22,38.39,38.19,38.27,79031.0,35.0837,35.2397,35.0561,35.1295,79031.0
2020-04-29 11:00:00,38.3,38.42,38.26,38.34,71936.0,35.1571,35.2672,35.1204,35.1938,71936.0
2020-04-29 11:30:00,38.31,38.31,38.15,38.2,83492.0,35.1663,35.1663,35.0194,35.0653,83492.0
2020-04-29 12:00:00,38.21,38.29,37.96,38.25,73020.0,35.0745,35.1479,34.845,35.1112,73020.0
2020-04-29 12:30:00,38.23,38.36,38.17,38.23,62584.0,35.0928,35.2122,35.0378,35.0928,62584.0
2020-04-29 13:00:00,38.22,38.46,38.21,38.39,69989.0,35.0837,35.304,35.0745,35.2397,69989.0
2020-04-29 13:30:00,38.39,38.39,38.23,38.31,43616.0,35.2397,35.2397,35.0928,35.1663,43616.0
2020-04-29 14:00:00,38.31,38.69,38.22,38.66,65322.0,35.1663,35.5151,35.0837,35.4875,65322.0
2020-04-29 14:30:00,38.68,38.88,38.66,38.84,91637.0,35.5059,35.6895,35.4875,35.6528,91637.0
2020-04-29 15:00:00,38.83,39.17,38.81,39.03,123674.0,35.6436,35.9557,35.6252,35.8272,123674.0
2020-04-29 15:30:00,39.04,39.6,39.04,39.27,374111.0,35.8364,36.3504,35.8364,36.0475,374111.0
2020-04-30 09:30:00,38.7,38.7,36.73,37.09,248434.0,35.5243,35.5243,33.7159,34.0464,248434.0
2020-04-30 10:00:00,37.09,37.32,36.79,37.32,119158.0,34.0464,34.2575,33.771,34.2575,119158.0
2020-04-30 10:30:00,37.32,37.34,36.72,36.9,217903.0,34.2575,34.2759,33.7067,33.872,217903.0
2020-04-30 11:00:00,36.89,37.19,36.79,36.88,143234.0,33.8628,34.1382,33.771,33.8536,143234.0
2020-04-30 11:30:00,36.88,37.08,36.88,37.01,118341.0,33.8536,34.0372,33.8536,33.9729,118341.0
2020-04-30 12:00:00,37.01,37.14,36.91,37.04,86662.0,33.9729,34.0923,33.8812,34.0005,86662.0
2020-04-30 12:30:00,37.02,37.37,36.96,37.32,103845.0,33.9821,34.3034,33.927,34.2575,103845.0
2020-04-30 13:00:00,37.33,37.35,36.98,37.08,115304.0,34.2667,34.285,33.9454,34.0372,115304.0
2020-04-30 13:30:00,37.05,37.12,36.98,37.01,84800.0,34.0097,34.0739,33.9454,33.9729,84800.0
2020-04-30 14:00:00,36.99,37.04,36.79,36.83,281565.0,33.9546,34.0005,33.771,33.8077,281565.0
2020-04-30 14:30:00,36.83,37.07,36.79,37.0,247831.0,33.8077,34.028,33.771,33.9638,247831.0
2020-04-30 15:00:00,37.0,37.01,36.57,36.83,146508.0,33.9638,33.9729,33.5691,33.8077,146508.0
2020-04-30 15:30:00,36.82,37.0,36.68,36.74,379655.0,33.7985,33.9638,33.67,33.7251,379655.0
2020-05-01 09:30:00,36.09,36.49,35.67,36.29,173846.0,33.1284,33.4956,32.7429,33.312,173846.0
2020-05-01 10:00:00,36.3,36.4,35.82,36.28,191985.0,33.3212,33.413,32.8806,33.3028,191985.0
2020-05-01 10:30:00,36.24,36.25,35.92,35.95,79892.0,33.2661,33.2753,32.9724,32.9999,79892.0
2020-05-01 11:00:00,35.93,36.14,35.59,35.6,214853.0,32.9816,33.1743,32.6695,32.6787,214853.0
2020-05-01 11:30:00,35.62,35.71,35.15,35.5,181494.0,32.697,32.7796,32.2656,32.5869,181494.0
2020-05-01 12:00:00,35.48,35.49,35.32,35.34,56474.0,32.5685,32.5777,32.4216,32.44,56474.0
2020-05-01 12:30:00,35.33,35.39,35.27,35.32,50901.0,32.4308,32.4859,32.3757,32.4216,50901.0
2020-05-01 13:00:00,35.33,35.36,35.15,35.24,41646.0,32.4308,32.4583,32.2656,32.3482,41646.0
2020-05-01 13:30:00,35.22,35.82,35.21,35.65,129747.0,32.3298,32.8806,32.3207,32.7245,129747.0
2020-05-01 14:00:00,35.65,35.82,35.53,35.81,60740.0,32.7245,32.8806,32.6144,32.8714,60740.0
2020-05-01 14:30:00,35.82,35.82,35.5,35.56,72006.0,32.8806,32.8806,32.5869,32.6419,72006.0
2020-05-01 15:00:00,35.56,35.72,35.47,35.69,88062.0,32.6419,32.7888,32.5593,32.7613,88062.0
2020-05-01 15:30:00,35.69,35.72,35.42,35.7,330200.0,32.7613,32.7888,32.5134,32.7704,330200.0
2020-05-04 09:30:00,35.13,35.58,34.75,35.49,63521.0,32.2472,32.6603,31.8984,32.5777,63521.0
2020-05-04 10:00:00,35.45,35.67,35.22,35.35,64859.0,32.541,32.7429,32.3298,32.4492,64859.0
2020-05-04 10:30:00,35.29,35.4,35.13,35.34,55259.0,32.3941,32.4951,32.2472,32.44,55259.0
2020-05-04 11:00:00,35.28,35.67,35.22,35.64,35313.0,32.3849,32.7429,32.3298,32.7154,35313.0
2020-05-04 11:30:00,35.65,35.71,35.5,35.56,22998.0,32.7245,32.7796,32.5869,32.6419,22998.0
2020-05-04 12:00:00,35.57,35.74,35.53,35.73,39168.0,32.6511,32.8072,32.6144,32.798,39168.0
2020-05-04 12:30:00,35.74,35.74,35.55,35.61,44670.0,32.8072,32.8072,32.6328,32.6878,44670.0
2020-05-04 13:00:00,35.61,35.79,35.53,35.77,81693.0,32.6878,32.8531,32.6144,32.8347,81693.0
2020-05-04 13:30:00,35.78,35.95,35.7,35.88,43813.0,32.8439,32.9999,32.7704,32.9357,43813.0
2020-05-04 14:00:00,35.88,36.03,35.86,36.0,45407.0,32.9357,33.0734,32.9173,33.0458,45407.0
2020-05-04 14:30:00,36.0,36.16,35.91,36.13,89402.0,33.0458,33.1927,32.9632,33.1652,89402.0
2020-05-04 15:00:00,36.13,36.29,36.08,36.27,78628.0,33.1652,33.312,33.1193,33.2937,78628.0
2020-05-04 15:30:00,36.27,36.47,36.23,36.44,245000.0,33.2937,33.4773,33.257,33.4497,245000.0
2020-05-05 09:30:00,36.91,37.49,36.79,37.48,132492.0,33.8812,34.4136,33.771,34.4044,132492.0
2020-05-05 10:00:00,37.5,37.69,37.43,37.47,92167.0,34.4227,34.5971,34.3585,34.3952,92167.0
2020-05-05 10:30:00,37.44,37.5,37.28,37.36,45936.0,34.3677,34.4227,34.2208,34.2942,45936.0
2020-05-05 11:00:00,37.37,37.51,37.27,37.5,46475.0,34.3034,34.4319,34.2116,34.4227,46475.0
2020-05-05 11:30:00,37.52,37.65,37.48,37.55,29075.0,34.4411,34.5604,34.4044,34.4686,29075.0
2020-05-05 12:00:00,37.55,37.74,37.55,37.64,31329.0,34.4686,34.643,34.4686,34.5512,31329.0
2020-05-05 12:30:00,37.64,37.68,37.36,37.4,38749.0,34.5512,34.588,34.2942,34.3309,38749.0
2020-05-05 13:00:00,37.41,37.46,37.26,37.4,36471.0,34.3401,34.386,34.2024,34.3309,36471.0
2020-05-05 13:30:00,37.41,37.5,37.39,37.47,28085.0,34.3401,34.4227,34.3218,34.3952,28085.0
2020-05-05 14:00:00,37.47,37.61,37.47,37.57,34658.0,34.3952,34.5237,34.3952,34.487,34658.0
2020-05-05 14:30:00,37.55,37.64,37.48,37.63,39473.0,34.4686,34.5512,34.4044,34.5421,39473.0
2020-05-05 15:00:00,37.63,37.7,37.37,37.43,70242.0,34.5421,34.6063,34.3034,34.3585,70242.0
2020-05-05 15:30:00,37.39,37.44,37.24,37.27,173751.0,34.3218,34.3677,34.1841,34.2116,173751.0
2020-05-06 09:30:00,37.51,37.69,37.17,37.2,81354.0,34.4319,34.5971,34.1198,34.1474,81354.0
2020-05-06 10:00:00,37.19,37.67,37.19,37.65,69441.0,34.1382,34.5788,34.1382,34.5604,69441.0
2020-05-06 10:30:00,37.65,37.75,37.5,37.56,39545.0,34.5604,34.6522,34.4227,34.4778,39545.0
2020-05-06 11:00:00,37.56,37.63,37.36,37.4,58203.0,34.4778,34.5421,34.2942,34.3309,58203.0
2020-05-06 11:30:00,37.41,37.48,37.32,37.39,53427.0,34.3401,34.4044,34.2575,34.3218,53427.0
2020-05-06 12:00:00,37.39,37.4,37.14,37.21,253284.0,34.3218,34.3309,34.0923,34.1565,253284.0
2020-05-06 12:30:00,37.23,37.28,37.17,37.19,79481.0,34.1749,34.2208,34.1198,34.1382,79481.0
2020-05-06 13:00:00,37.19,37.23,37.1,37.2,60964.0,34.1382,34.1749,34.0556,34.1474,60964.0
2020-05-06 13:30:00,37.2,37.4,37.2,37.32,52660.0,34.1474,34.3309,34.1474,34.2575,52660.0
2020-05-06 14:00:00,37.3,37.34,37.18,37.22,46883.0,34.2391,34.2759,34.129,34.1657,46883.0
2020-05-06 14:30:00,37.22,37.28,37.14,37.15,52349.0,34.1657,34.2208,34.0923,34.1015,52349.0
2020-05-06 15:00:00,37.16,37.23,37.09,37.12,77836.0,34.1106,34.1749,34.0464,34.0739,77836.0
2020-05-06 15:30:00,37.11,37.26,36.92,37.19,392277.0,34.0647,34.2024,33.8903,34.1382,392277.0
2020-05-07 09:30:00,37.62,37.98,37.45,37.76,72349.0,34.5329,34.8633,34.3768,34.6614,72349.0
2020-05-07 10:00:00,37.77,37.79,37.39,37.55,55993.0,34.6706,34.6889,34.3218,34.4686,55993.0
2020-05-07 10:30:00,37.55,37.79,37.54,37.66,75374.0,34.4686,34.6889,34.4595,34.5696,75374.0
2020-05-07 11:00:00,37.68,37.8,37.63,37.76,72295.0,34.588,34.6981,34.5421,34.6614,72295.0
2020-05-07 11:30:00,37.75,37.75,37.54,37.64,60326.0,34.6522,34.6522,34.4595,34.5512,60326.0
2020-05-07 12:00:00,37.66,37.66,37.5,37.56,52788.0,34.5696,34.5696,34.4227,34.4778,52788.0
2020-05-07 12:30:00,37.56,37.6,37.5,37.6,109648.0,34.4778,34.5145,34.4227,34.5145,109648.0
2020-05-07 13:00:00,37.63,37.69,37.57,37.66,63826.0,34.5421,34.5971,34.487,34.5696,63826.0
2020-05-07 13:30:00,37.66,37.84,37.66,37.84,63497.0,34.5696,34.7348,34.5696,34.7348,63497.0
2020-05-07 14:00:00,37.83,37.9,37.71,37.8,47999.0,34.7257,34.7899,34.6155,34.6981,47999.0
2020-05-07 14:30:00,37.8,37.83,37.59,37.69,41772.0,34.6981,34.7257,34.5053,34.5971,41772.0
2020-05-07 15:00:00,37.69,37.76,37.6,37.72,80300.0,34.5971,34.6614,34.5145,34.6247,80300.0
2020-05-07 15:30:00,37.73,37.82,37.64,37.77,193720.0,34.6339,34.7165,34.5512,34.6706,193720.0
2020-05-08 09:30:00,38.5,38.89,38.32,38.84,34563.0,35.3407,35.6987,35.1754,35.6528,34563.0
2020-05-08 10:00:00,38.84,38.99,38.49,38.57,34769.0,35.6528,35.7905,35.3315,35.4049,34769.0
2020-05-08 10:30:00,38.6,38.61,38.44,38.54,25568.0,35.4325,35.4416,35.2856,35.3774,25568.0
2020-05-08 11:00:00,38.55,38.76,38.51,38.75,21136.0,35.3866,35.5793,35.3499,35.5702,21136.0
2020-05-08 11:30:00,38.74,38.89,38.66,38.89,29656.0,35.561,35.6987,35.4875,35.6987,29656.0
2020-05-08 12:00:00,38.88,38.93,38.77,38.91,86902.0,35.6895,35.7354,35.5885,35.717,86902.0
2020-05-08 12:30:00,38.89,38.94,38.83,38.85,28072.0,35.6987,35.7446,35.6436,35.662,28072.0
2020-05-08 13:00:00,38.85,38.89,38.69,38.71,17781.0,35.662,35.6987,35.5151,35.5334,17781.0
2020-05-08 13:30:00,38.72,38.75,38.52,38.54,15005.0,35.5426,35.5702,35.359,35.3774,15005.0
2020-05-08 14:00:00,38.55,38.64,38.51,38.54,23069.0,35.3866,35.4692,35.3499,35.3774,23069.0
2020-05-08 14:30:00,38.55,38.55,38.41,38.47,22578.0,35.3866,35.3866,35.2581,35.3131,22578.0
2020-05-08 15:00:00,38.53,38.56,38.41,38.47,31725.0,35.3682,35.3958,35.2581,35.3131,31725.0
2020-05-08 15:30:00,38.47,38.54,38.4,38.52,89223.0,35.3131,35.3774,35.2489,35.359,89223.0
2020-05-11 09:30:00,38.14,38.6,38.08,38.57,60186.0,35.0102,35.4325,34.9551,35.4049,60186.0
2020-05-11 10:00:00,38.53,38.78,38.5,38.55,49661.0,35.3682,35.5977,35.3407,35.3866,49661.0
2020-05-11 10:30:00,38.54,38.68,38.36,38.39,28643.0,35.3774,35.5059,35.2122,35.2397,28643.0
2020-05-11 11:00:00,38.4,38.73,38.33,38.73,59755.0,35.2489,35.5518,35.1846,35.5518,59755.0
2020-05-11 11:30:00,38.74,38.95,38.69,38.91,36973.0,35.561,35.7537,35.5151,35.717,36973.0
2020-05-11 12:00:00,38.92,39.18,38.88,39.18,33214.0,35.7262,35.9649,35.6895,35.9649,33214.0
2020-05-11 12:30:00,39.18,39.33,39.12,39.32,37399.0,35.9649,36.1026,35.9098,36.0934,37399.0
2020-05-11 13:00:00,39.32,39.45,39.28,39.44,44934.0,36.0934,36.2127,36.0567,36.2035,44934.0
2020-05-11 13:30:00,39.45,39.55,39.43,39.48,57293.0,36.2127,36.3045,36.1944,36.2403,57293.0
2020-05-11 14:00:00,39.48,39.55,39.27,39.28,57588.0,36.2403,36.3045,36.0475,36.0567,57588.0
2020-05-11 14:30:00,39.29,39.67,39.29,39.62,60252.0,36.0658,36.4147,36.0658,36.3688,60252.0
2020-05-11 15:00:00,39.64,39.87,39.62,39.78,111098.0,36.3871,36.5983,36.3688,36.5156,111098.0
2020-05-11 15:30:00,39.77,39.8,39.44,39.48,300437.0,36.5065,36.534,36.2035,36.2403,300437.0
2020-05-12 09:30:00,39.61,39.71,38.78,38.95,417875.0,36.3596,36.4514,35.5977,35.7537,417875.0
2020-05-12 10:00:00,38.98,39.04,38.67,38.67,196401.0,35.7813,35.8364,35.4967,35.4967,196401.0
2020-05-12 10:30:00,38.7,38.81,38.58,38.67,25493.0,35.5243,35.6252,35.4141,35.4967,25493.0
2020-05-12 11:00:00,38.65,38.67,38.29,38.38,36069.0,35.4784,35.4967,35.1479,35.2305,36069.0
2020-05-12 11:30:00,38.4,38.59,38.36,38.57,19865.0,35.2489,35.4233,35.2122,35.4049,19865.0
2020-05-12 12:00:00,38.58,38.58,38.39,38.52,76722.0,35.4141,35.4141,35.2397,35.359,76722.0
2020-05-12 12:30:00,38.52,38.6,38.49,38.57,22178.0,35.359,35.4325,35.3315,35.4049,22178.0
2020-05-12 13:00:00,38.59,38.6,38.39,38.45,31067.0,35.4233,35.4325,35.2397,35.2948,31067.0
2020-05-12 13:30:00,38.46,38.59,38.41,38.54,28253.0,35.304,35.4233,35.2581,35.3774,28253.0
2020-05-12 14:00:00,38.55,38.66,38.41,38.59,120777.0,35.3866,35.4875,35.2581,35.4233,120777.0
2020-05-12 14:30:00,38.58,38.58,38.35,38.4,47685.0,35.4141,35.4141,35.203,35.2489,47685.0
2020-05-12 15:00:00,38.39,38.45,38.19,38.2,57716.0,35.2397,35.2948,35.0561,35.0653,57716.0
2020-05-12 15:30:00,38.19,38.23,37.72,37.95,336528.0,35.0561,35.0928,34.6247,34.8358,336528.0
2020-05-13 09:30:00,37.69,37.87,36.97,37.15,41588.0,34.5971,34.7624,33.9362,34.1015,41588.0
2020-05-13 10:00:00,37.18,37.43,37.17,37.38,34646.0,34.129,34.3585,34.1198,34.3126,34646.0
2020-05-13 10:30:00,37.39,37.54,36.95,36.97,27862.0,34.3218,34.4595,33.9179,33.9362,27862.0
2020-05-13 11:00:00,36.98,37.02,36.38,36.5,61089.0,33.9454,33.9821,33.3946,33.5048,61089.0
2020-05-13 11:30:00,36.49,36.49,36.11,36.17,69287.0,33.4956,33.4956,33.1468,33.2019,69287.0
2020-05-13 12:00:00,36.17,36.25,35.63,35.94,63571.0,33.2019,33.2753,32.7062,32.9907,63571.0
2020-05-13 12:30:00,35.94,36.01,35.8,35.96,64770.0,32.9907,33.055,32.8622,33.0091,64770.0
2020-05-13 13:00:00,35.95,36.04,35.72,36.0,144877.0,32.9999,33.0825,32.7888,33.0458,144877.0
2020-05-13 13:30:00,36.0,36.02,35.76,35.86,76157.0,33.0458,33.0642,32.8255,32.9173,76157.0
2020-05-13 14:00:00,35.85,35.88,35.62,35.62,62695.0,32.9081,32.9357,32.697,32.697,62695.0
2020-05-13 14:30:00,35.63,35.69,35.43,35.44,73035.0,32.7062,32.7613,32.5226,32.5318,73035.0
2020-05-13 15:00:00,35.45,35.57,35.05,35.16,105512.0,32.541,32.6511,32.1738,32.2748,105512.0
2020-05-13 15:30:00,35.16,35.46,35.12,35.32,178600.0,32.2748,32.5501,32.238,32.4216,178600.0
2020-05-14 09:30:00,34.68,34.9,33.96,33.97,231824.0,31.8341,32.0361,31.1732,31.1824,231824.0
2020-05-14 10:00:00,33.95,34.32,33.93,34.02,164293.0,31.164,31.5037,31.1457,31.2283,164293.0
2020-05-14 10:30:00,34.04,34.61,34.04,34.6,200220.0,31.2467,31.7699,31.2467,31.7607,200220.0
2020-05-14 11:00:00,34.59,34.79,34.29,34.34,150318.0,31.7515,31.9351,31.4761,31.522,150318.0
2020-05-14 11:30:00,34.35,34.52,34.29,34.39,204199.0,31.5312,31.6873,31.4761,31.5679,204199.0
2020-05-14 12:00:00,34.38,34.88,34.35,34.84,64679.0,31.5588,32.0177,31.5312,31.981,64679.0
2020-05-14 12:30:00,34.85,35.11,34.85,35.06,51808.0,31.9902,32.2289,31.9902,32.183,51808.0
2020-05-14 13:00:00,35.06,35.18,34.94,35.17,87158.0,32.183,32.2931,32.0728,32.2839,87158.0
2020-05-14 13:30:00,35.17,35.23,34.91,34.91,33848.0,32.2839,32.339,32.0453,32.0453,33848.0
2020-05-14 14:00:00,34.91,35.01,34.77,34.98,43031.0,32.0453,32.1371,31.9168,32.1095,43031.0
2020-05-14 14:30:00,35.0,35.04,34.84,34.96,40078.0,32.1279,32.1646,31.981,32.0912,40078.0
2020-05-14 15:00:00,34.95,35.26,34.94,35.25,65514.0,32.082,32.3666,32.0728,32.3574,65514.0
2020-05-14 15:30:00,35.24,35.35,35.06,35.34,232903.0,32.3482,32.4492,32.183,32.44,232903.0
2020-05-15 09:30:00,34.93,35.28,34.69,35.13,46365.0,32.0636,32.3849,31.8433,32.2472,46365.0
2020-05-15 10:00:00,35.17,35.54,35.05,35.49,89917.0,32.2839,32.6236,32.1738,32.5777,89917.0
2020-05-15 10:30:00,35.45,35.49,35.1,35.28,45200.0,32.541,32.5777,32.2197,32.3849,45200.0
2020-05-15 11:00:00,35.26,35.42,35.05,35.37,48627.0,32.3666,32.5134,32.1738,32.4675,48627.0
2020-05-15 11:30:00,35.38,35.46,35.31,35.44,43825.0,32.4767,32.5501,32.4124,32.5318,43825.0
2020-05-15 12:00:00,35.43,35.59,35.42,35.44,39618.0,32.5226,32.6695,32.5134,32.5318,39618.0
2020-05-15 12:30:00,35.42,35.52,35.31,35.37,29730.0,32.5134,32.6052,32.4124,32.4675,29730.0
2020-05-15 13:00:00,35.38,35.54,35.36,35.54,29959.0,32.4767,32.6236,32.4583,32.6236,29959.0
2020-05-15 13:30:00,35.51,35.59,35.44,35.57,29190.0,32.596,32.6695,32.5318,32.6511,29190.0
2020-05-15 14:00:00,35.57,35.74,35.57,35.72,35202.0,32.6511,32.8072,32.6511,32.7888,35202.0
2020-05-15 14:30:00,35.72,35.72,35.51,35.51,31059.0,32.7888,32.7888,32.596,32.596,31059.0
2020-05-15 15:00:00,35.52,35.57,35.48,35.5,47190.0,32.6052,32.6511,32.5685,32.5869,47190.0
2020-05-15 15:30:00,35.51,35.63,35.38,35.57,153767.0,32.596,32.7062,32.4767,32.6511,153767.0
2020-05-18 09:30:00,36.78,37.62,36.7,37.27,104428.0,33.7618,34.5329,33.6884,34.2116,104428.0
2020-05-18 10:00:00,37.25,37.56,37.23,37.35,80869.0,34.1933,34.4778,34.1749,34.285,80869.0
2020-05-18 10:30:00,37.34,37.43,37.23,37.32,63898.0,34.2759,34.3585,34.1749,34.2575,63898.0
2020-05-18 11:00:00,37.31,37.76,37.3,37.6,188704.0,34.2483,34.6614,34.2391,34.5145,188704.0
2020-05-18 11:30:00,37.63,37.69,37.52,37.64,43765.0,34.5421,34.5971,34.4411,34.5512,43765.0
2020-05-18 12:00:00,37.64,37.68,37.56,37.68,29657.0,34.5512,34.588,34.4778,34.588,29657.0
2020-05-18 12:30:00,37.68,37.72,37.49,37.5,60896.0,34.588,34.6247,34.4136,34.4227,60896.0
2020-05-18 13:00:00,37.5,37.7,37.47,37.66,116472.0,34.4227,34.6063,34.3952,34.5696,116472.0
2020-05-18 13:30:00,37.66,37.74,37.55,37.55,78324.0,34.5696,34.643,34.4686,34.4686,78324.0
2020-05-18 14:00:00,37.58,37.62,37.44,37.54,36900.0,34.4962,34.5329,34.3677,34.4595,36900.0
2020-05-18 14:30:00,37.53,37.59,37.43,37.53,37605.0,34.4503,34.5053,34.3585,34.4503,37605.0
2020-05-18 15:00:00,37.53,37.64,37.47,37.55,56940.0,34.4503,34.5512,34.3952,34.4686,56940.0
2020-05-18 15:30:00,37.56,37.69,37.5,37.53,176110.0,34.4778,34.5971,34.4227,34.4503,176110.0
2020-05-19 09:30:00,37.49,37.67,37.23,37.45,41777.0,34.4136,34.5788,34.1749,34.3768,41777.0
2020-05-19 10:00:00,37.45,37.83,37.44,37.78,35165.0,34.3768,34.7257,34.3677,34.6798,35165.0
2020-05-19 10:30:00,37.78,37.86,37.63,37.76,37024.0,34.6798,34.7532,34.5421,34.6614,37024.0
2020-05-19 11:00:00,37.8,38.0,37.69,37.98,47511.0,34.6981,34.8817,34.5971,34.8633,47511.0
2020-05-19 11:30:00,37.97,38.04,37.85,37.9,21185.0,34.8542,34.9184,34.744,34.7899,21185.0
2020-05-19 12:00:00,37.9,38.08,37.88,37.96,17745.0,34.7899,34.9551,34.7716,34.845,17745.0
2020-05-19 12:30:00,37.96,37.97,37.87,37.9,21208.0,34.845,34.8542,34.7624,34.7899,21208.0
2020-05-19 13:00:00,37.9,37.96,37.86,37.91,83186.0,34.7899,34.845,34.7532,34.7991,83186.0
2020-05-19 13:30:00,37.91,37.91,37.78,37.81,25697.0,34.7991,34.7991,34.6798,34.7073,25697.0
2020-05-19 14:00:00,37.8,37.91,37.76,37.9,21069.0,34.6981,34.7991,34.6614,34.7899,21069.0
2020-05-19 14:30:00,37.92,37.95,37.54,37.55,40226.0,34.8083,34.8358,34.4595,34.4686,40226.0
2020-05-19 15:00:00,37.53,37.81,37.53,37.72,36779.0,34.4503,34.7073,34.4503,34.6247,36779.0
2020-05-19 15:30:00,37.71,37.72,37.01,37.08,239014.0,34.6155,34.6247,33.9729,34.0372,239014.0
2020-05-20 09:30:00,37.77,38.28,37.77,38.17,73741.0,34.6706,35.1387,34.6706,35.0378,73741.0
2020-05-20 10:00:00,38.19,38.32,38.06,38.3,59912.0,35.0561,35.1754,34.9368,35.1571,59912.0
2020-05-20 10:30:00,38.29,38.56,38.29,38.52,43008.0,35.1479,35.3958,35.1479,35.359,43008.0
2020-05-20 11:00:00,38.51,38.8,38.39,38.8,76041.0,35.3499,35.6161,35.2397,35.6161,76041.0
2020-05-20 11:30:00,38.77,38.84,38.62,38.7,164753.0,35.5885,35.6528,35.4508,35.5243,164753.0
2020-05-20 12:00:00,38.71,38.71,38.48,38.61,26589.0,35.5334,35.5334,35.3223,35.4416,26589.0
2020-05-20 12:30:00,38.61,38.72,38.48,38.72,17763.0,35.4416,35.5426,35.3223,35.5426,17763.0
2020-05-20 13:00:00,38.74,38.75,38.59,38.62,29303.0,35.561,35.5702,35.4233,35.4508,29303.0
2020-05-20 13:30:00,38.64,38.69,38.52,38.61,25290.0,35.4692,35.5151,35.359,35.4416,25290.0
2020-05-20 14:00:00,38.62,38.72,38.55,38.57,25725.0,35.4508,35.5426,35.3866,35.4049,25725.0
2020-05-20 14:30:00,38.55,38.75,38.51,38.67,39719.0,35.3866,35.5702,35.3499,35.4967,39719.0
2020-05-20 15:00:00,38.67,38.92,38.54,38.89,54718.0,35.4967,35.7262,35.3774,35.6987,54718.0
2020-05-20 15:30:00,38.91,38.91,38.65,38.86,140164.0,35.717,35.717,35.4784,35.6711,140164.0
2020-05-21 09:30:00,38.73,38.92,38.63,38.9,87013.0,35.5518,35.7262,35.46,35.7079,87013.0
2020-05-21 10:00:00,38.91,39.12,38.83,38.88,60109.0,35.717,35.9098,35.6436,35.6895,60109.0
2020-05-21 10:30:00,38.87,38.87,38.69,38.78,56381.0,35.6803,35.6803,35.5151,35.5977,56381.0
2020-05-21 11:00:00,38.77,38.79,38.46,38.53,59839.0,35.5885,35.6069,35.304,35.3682,59839.0
2020-05-21 11:30:00,38.53,38.8,38.53,38.75,35581.0,35.3682,35.6161,35.3682,35.5702,35581.0
2020-05-21 12:00:00,38.73,38.83,38.7,38.76,41587.0,35.5518,35.6436,35.5243,35.5793,41587.0
2020-05-21 12:30:00,38.75,38.75,38.64,38.68,27730.0,35.5702,35.5702,35.4692,35.5059,27730.0
2020-05-21 13:00:00,38.68,38.75,38.65,38.71,58739.0,35.5059,35.5702,35.4784,35.5334,58739.0
2020-05-21 13:30:00,38.71,38.78,38.63,38.63,37791.0,35.5334,35.5977,35.46,35.46,37791.0
2020-05-21 14:00:00,38.62,38.67,38.5,38.53,26285.0,35.4508,35.4967,35.3407,35.3682,26285.0
2020-05-21 14:30:00,38.54,38.56,38.35,38.41,40936.0,35.3774,35.3958,35.203,35.2581,40936.0
2020-05-21 15:00:00,38.41,38.57,38.41,38.45,45413.0,35.2581,35.4049,35.2581,35.2948,45413.0
2020-05-21 15:30:00,38.44,38.57,38.34,38.52,214631.0,35.2856,35.4049,35.1938,35.359,214631.0
2020-05-22 09:30:00,38.58,38.77,38.21,38.36,34255.0,35.4141,35.5885,35.0745,35.2122,34255.0
2020-05-22 10:00:00,38.3,38.43,38.16,38.4,28610.0,35.1571,35.2764,35.0286,35.2489,28610.0
2020-05-22 10:30:00,38.42,38.44,38.2,38.22,15994.0,35.2672,35.2856,35.0653,35.0837,15994.0
2020-05-22 11:00:00,38.22,38.34,38.12,38.28,26389.0,35.0837,35.1938,34.9919,35.1387,26389.0
2020-05-22 11:30:00,38.28,38.39,38.24,38.35,22235.0,35.1387,35.2397,35.102,35.203,22235.0
2020-05-22 12:00:00,38.36,38.4,38.27,38.3,20247.0,35.2122,35.2489,35.1295,35.1571,20247.0
2020-05-22 12:30:00,38.3,38.36,38.29,38.3,26626.0,35.1571,35.2122,35.1479,35.1571,26626.0
2020-05-22 13:00:00,38.32,38.36,38.28,38.28,26138.0,35.1754,35.2122,35.1387,35.1387,26138.0
2020-05-22 13:30:00,38.28,38.3,38.18,38.3,16833.0,35.1387,35.1571,35.0469,35.1571,16833.0
2020-05-22 14:00:00,38.35,38.37,38.11,38.12,31877.0,35.203,35.2213,34.9827,34.9919,31877.0
2020-05-22 14:30:00,38.11,38.18,37.97,38.01,50213.0,34.9827,35.0469,34.8542,34.8909,50213.0
2020-05-22 15:00:00,38.02,38.2,38.01,38.08,26008.0,34.9001,35.0653,34.8909,34.9551,26008.0
2020-05-22 15:30:00,38.09,38.35,38.09,38.32,75786.0,34.9643,35.203,34.9643,35.1754,75786.0
2020-05-26 09:30:00,39.59,39.59,39.26,39.32,72725.0,36.3412,36.3412,36.0383,36.0934,72725.0
2020-05-26 10:00:00,39.3,39.33,38.91,39.21,45251.0,36.075,36.1026,35.717,35.9924,45251.0
2020-05-26 10:30:00,39.21,39.48,39.13,39.37,32869.0,35.9924,36.2403,35.919,36.1393,32869.0
2020-05-26 11:00:00,39.39,39.43,38.81,38.91,44323.0,36.1576,36.1944,35.6252,35.717,44323.0
2020-05-26 11:30:00,38.89,38.9,38.73,38.81,39542.0,35.6987,35.7079,35.5518,35.6252,39542.0
2020-05-26 12:00:00,38.83,39.05,38.83,38.94,22511.0,35.6436,35.8455,35.6436,35.7446,22511.0
2020-05-26 12:30:00,38.96,39.18,38.88,39.12,19587.0,35.7629,35.9649,35.6895,35.9098,19587.0
2020-05-26 13:00:00,39.14,39.26,39.1,39.16,62196.0,35.9282,36.0383,35.8914,35.9465,62196.0
2020-05-26 13:30:00,39.16,39.3,39.16,39.2,36490.0,35.9465,36.075,35.9465,35.9832,36490.0
2020-05-26 14:00:00,39.21,39.29,39.19,39.29,20894.0,35.9924,36.0658,35.9741,36.0658,20894.0
2020-05-26 14:30:00,39.3,39.52,39.27,39.52,72981.0,36.075,36.277,36.0475,36.277,72981.0
2020-05-26 15:00:00,39.52,39.62,39.46,39.56,64984.0,36.277,36.3688,36.2219,36.3137,64984.0
2020-05-26 15:30:00,39.57,39.59,38.97,39.03,169594.0,36.3229,36.3412,35.7721,35.8272,169594.0
2020-05-27 09:30:00,40.0,40.2,39.76,40.2,97800.0,36.7176,36.9012,36.4973,36.9012,97800.0
2020-05-27 10:00:00,40.19,40.19,39.62,39.64,55125.0,36.892,36.892,36.3688,36.3871,55125.0
2020-05-27 10:30:00,39.65,39.83,39.35,39.57,86216.0,36.3963,36.5615,36.1209,36.3229,86216.0
2020-05-27 11:00:00,39.56,39.65,39.37,39.49,99431.0,36.3137,36.3963,36.1393,36.2494,99431.0
2020-05-27 11:30:00,39.49,39.58,39.29,39.3,49014.0,36.2494,36.332,36.0658,36.075,49014.0
2020-05-27 12:00:00,39.31,39.42,39.27,39.3,41199.0,36.0842,36.1852,36.0475,36.075,41199.0
2020-05-27 12:30:00,39.31,39.46,39.24,39.41,39254.0,36.0842,36.2219,36.02,36.176,39254.0
2020-05-27 13:00:00,39.42,39.47,39.33,39.39,54992.0,36.1852,36.2311,36.1026,36.1576,54992.0
2020-05-27 13:30:00,39.39,39.51,39.29,39.51,47262.0,36.1576,36.2678,36.0658,36.2678,47262.0
2020-05-27 14:00:00,39.51,39.64,39.5,39.56,57303.0,36.2678,36.3871,36.2586,36.3137,57303.0
2020-05-27 14:30:00,39.56,39.62,39.49,39.57,51854.0,36.3137,36.3688,36.2494,36.3229,51854.0
2020-05-27 15:00:00,39.56,39.67,39.52,39.64,79530.0,36.3137,36.4147,36.277,36.3871,79530.0
2020-05-27 15:30:00,39.64,39.88,39.6,39.84,130885.0,36.3871,36.6074,36.3504,36.5707,130885.0
2020-05-28 09:30:00,39.91,40.12,39.4,40.1,56359.0,36.635,36.8277,36.1668,36.8094,56359.0
2020-05-28 10:00:00,40.08,40.45,40.06,40.3,55057.0,36.791,37.1307,36.7727,36.993,55057.0
2020-05-28 10:30:00,40.34,40.5,40.26,40.36,39908.0,37.0297,37.1766,36.9562,37.048,39908.0
2020-05-28 11:00:00,40.37,40.42,40.11,40.27,37228.0,37.0572,37.1031,36.8186,36.9654,37228.0
2020-05-28 11:30:00,40.29,40.34,40.2,40.32,30595.0,36.9838,37.0297,36.9012,37.0113,30595.0
2020-05-28 12:00:00,40.32,40.33,40.16,40.2,35807.0,37.0113,37.0205,36.8645,36.9012,35807.0
2020-05-28 12:30:00,40.2,40.26,40.14,40.16,30033.0,36.9012,36.9562,36.8461,36.8645,30033.0
2020-05-28 13:00:00,40.16,40.2,40.06,40.2,26411.0,36.8645,36.9012,36.7727,36.9012,26411.0
2020-05-28 13:30:00,40.19,40.19,40.1,40.14,27580.0,36.892,36.892,36.8094,36.8461,27580.0
2020-05-28 14:00:00,40.14,40.2,40.0,40.09,51210.0,36.8461,36.9012,36.7176,36.8002,51210.0
2020-05-28 14:30:00,40.1,40.18,40.02,40.12,86977.0,36.8094,36.8828,36.7359,36.8277,86977.0
2020-05-28 15:00:00,40.12,40.2,39.92,39.92,58268.0,36.8277,36.9012,36.6441,36.6441,58268.0
2020-05-28 15:30:00,39.92,39.97,39.61,39.77,168042.0,36.6441,36.69,36.3596,36.5065,168042.0
2020-05-29 09:30:00,39.39,39.54,38.61,38.77,71972.0,36.1576,36.2953,35.4416,35.5885,71972.0
2020-05-29 10:00:00,38.81,39.18,38.74,38.97,49910.0,35.6252,35.9649,35.561,35.7721,49910.0
2020-05-29 10:30:00,38.97,39.11,38.93,38.99,31132.0,35.7721,35.9006,35.7354,35.7905,31132.0
2020-05-29 11:00:00,39.01,39.39,38.97,39.25,43869.0,35.8088,36.1576,35.7721,36.0291,43869.0
2020-05-29 11:30:00,39.24,39.24,39.03,39.11,31844.0,36.02,36.02,35.8272,35.9006,31844.0
2020-05-29 12:00:00,39.08,39.24,38.94,39.09,47357.0,35.8731,36.02,35.7446,35.8823,47357.0
2020-05-29 12:30:00,39.08,39.13,38.86,39.09,35672.0,35.8731,35.919,35.6711,35.8823,35672.0
2020-05-29 13:00:00,39.07,39.08,38.98,38.98,25678.0,35.8639,35.8731,35.7813,35.7813,25678.0
2020-05-29 13:30:00,39.0,39.03,38.81,38.89,38924.0,35.7996,35.8272,35.6252,35.6987,38924.0
2020-05-29 14:00:00,38.87,39.17,38.84,39.16,33162.0,35.6803,35.9557,35.6528,35.9465,33162.0
2020-05-29 14:30:00,39.16,39.26,38.85,39.25,27997.0,35.9465,36.0383,35.662,36.0291,27997.0
2020-05-29 15:00:00,39.33,39.48,39.28,39.33,39942.0,36.1026,36.2403,36.0567,36.1026,39942.0
2020-05-29 15:30:00,39.34,39.56,39.27,39.43,131263.0,36.1117,36.3137,36.0475,36.1944,131263.0
2020-06-01 09:30:00,39.38,39.6,38.99,39.53,34961.0,36.1485,36.3504,35.7905,36.2862,34961.0
2020-06-01 10:00:00,39.52,39.67,39.42,39.45,27844.0,36.277,36.4147,36.1852,36.2127,27844.0
2020-06-01 10:30:00,39.44,39.67,39.43,39.61,24391.0,36.2035,36.4147,36.1944,36.3596,24391.0
2020-06-01 11:00:00,39.64,39.7,39.53,39.66,28534.0,36.3871,36.4422,36.2862,36.4055,28534.0
2020-06-01 11:30:00,39.67,39.72,39.38,39.41,37378.0,36.4147,36.4606,36.1485,36.176,37378.0
2020-06-01 12:00:00,39.41,39.67,39.41,39.64,46579.0,36.176,36.4147,36.176,36.3871,46579.0
2020-06-01 12:30:00,39.63,39.66,39.49,39.55,27465.0,36.3779,36.4055,36.2494,36.3045,27465.0
2020-06-01 13:00:00,39.55,39.66,39.48,39.62,29386.0,36.3045,36.4055,36.2403,36.3688,29386.0
2020-06-01 13:30:00,39.63,39.75,39.58,39.61,25301.0,36.3779,36.4881,36.332,36.3596,25301.0
2020-06-01 14:00:00,39.59,39.64,39.44,39.47,78710.0,36.3412,36.3871,36.2035,36.2311,78710.0
2020-06-01 14:30:00,39.46,39.56,39.38,39.41,38110.0,36.2219,36.3137,36.1485,36.176,38110.0
2020-06-01 15:00:00,39.41,39.47,39.28,39.44,32359.0,36.176,36.2311,36.0567,36.2035,32359.0
2020-06-01 15:30:00,39.44,39.54,39.31,39.33,102037.0,36.2035,36.2953,36.0842,36.1026,102037.0
2020-06-02 09:30:00,39.88,39.99,38.74,39.35,95902.0,36.6074,36.7084,35.561,36.1209,95902.0
2020-06-02 10:00:00,39.34,39.5,39.24,39.41,87482.0,36.1117,36.2586,36.02,36.176,87482.0
2020-06-02 10:30:00,39.43,39.56,39.16,39.34,52947.0,36.1944,36.3137,35.9465,36.1117,52947.0
2020-06-02 11:00:00,39.31,39.33,38.99,39.17,64530.0,36.0842,36.1026,35.7905,35.9557,64530.0
2020-06-02 11:30:00,39.16,39.21,39.1,39.12,41540.0,35.9465,35.9924,35.8914,35.9098,41540.0
2020-06-02 12:00:00,39.13,39.18,39.08,39.15,41857.0,35.919,35.9649,35.8731,35.9373,41857.0
2020-06-02 12:30:00,39.15,39.15,39.0,39.01,42698.0,35.9373,35.9373,35.7996,35.8088,42698.0
2020-06-02 13:00:00,39.02,39.02,38.84,38.87,61398.0,35.818,35.818,35.6528,35.6803,61398.0
2020-06-02 13:30:00,38.86,38.9,38.72,38.79,183513.0,35.6711,35.7079,35.5426,35.6069,183513.0
2020-06-02 14:00:00,38.79,39.11,38.77,38.98,79529.0,35.6069,35.9006,35.5885,35.7813,79529.0
2020-06-02 14:30:00,39.0,39.13,38.87,39.09,26469.0,35.7996,35.919,35.6803,35.8823,26469.0
2020-06-02 15:00:00,39.11,39.16,39.05,39.13,36119.0,35.9006,35.9465,35.8455,35.919,36119.0
2020-06-02 15:30:00,39.14,39.27,38.99,39.24,122854.0,35.9282,36.0475,35.7905,36.02,122854.0
2020-06-03 09:30:00,39.3,39.62,39.25,39.44,84232.0,36.075,36.3688,36.0291,36.2035,84232.0
2020-06-03 10:00:00,39.42,39.44,39.27,39.36,107114.0,36.1852,36.2035,36.0475,36.1301,107114.0
2020-06-03 10:30:00,39.36,39.7,39.3,39.53,105254.0,36.1301,36.4422,36.075,36.2862,105254.0
2020-06-03 11:00:00,39.52,39.71,39.5,39.54,71780.0,36.277,36.4514,36.2586,36.2953,71780.0
2020-06-03 11:30:00,39.55,39.66,39.55,39.65,52538.0,36.3045,36.4055,36.3045,36.3963,52538.0
2020-06-03 12:00:00,39.66,39.7,39.53,39.58,51454.0,36.4055,36.4422,36.2862,36.332,51454.0
2020-06-03 12:30:00,39.59,39.65,39.5,39.62,60932.0,36.3412,36.3963,36.2586,36.3688,60932.0
2020-06-03 13:00:00,39.62,39.87,39.61,39.84,65259.0,36.3688,36.5983,36.3596,36.5707,65259.0
2020-06-03 13:30:00,39.83,39.91,39.72,39.77,31485.0,36.5615,36.635,36.4606,36.5065,31485.0
2020-06-03 14:00:00,39.78,40.03,39.77,39.98,31360.0,36.5156,36.7451,36.5065,36.6992,31360.0
2020-06-03 14:30:00,39.96,40.0,39.9,39.94,58772.0,36.6809,36.7176,36.6258,36.6625,58772.0
2020-06-03 15:00:00,39.93,39.93,39.7,39.75,54632.0,36.6533,36.6533,36.4422,36.4881,54632.0
2020-06-03 15:30:00,39.75,39.88,39.65,39.74,142588.0,36.4881,36.6074,36.3963,36.4789,142588.0
2020-06-04 09:30:00,39.57,39.64,39.08,39.45,70043.0,36.3229,36.3871,35.8731,36.2127,70043.0
2020-06-04 10:00:00,39.45,39.95,39.45,39.63,56166.0,36.2127,36.6717,36.2127,36.3779,56166.0
2020-06-04 10:30:00,39.65,39.68,39.4,39.51,45201.0,36.3963,36.4238,36.1668,36.2678,45201.0
2020-06-04 11:00:00,39.52,39.65,39.31,39.46,52052.0,36.277,36.3963,36.0842,36.2219,52052.0
2020-06-04 11:30:00,39.44,39.46,39.24,39.25,29268.0,36.2035,36.2219,36.02,36.0291,29268.0
2020-06-04 12:00:00,39.25,39.28,39.14,39.21,44286.0,36.0291,36.0567,35.9282,35.9924,44286.0
2020-06-04 12:30:00,39.2,39.21,39.07,39.12,28151.0,35.9832,35.9924,35.8639,35.9098,28151.0
2020-06-04 13:00:00,39.13,39.18,39.05,39.11,35852.0,35.919,35.9649,35.8455,35.9006,35852.0
2020-06-04 13:30:00,39.14,39.38,39.13,39.29,24372.0,35.9282,36.1485,35.919,36.0658,24372.0
2020-06-04 14:00:00,39.28,39.34,39.21,39.33,26157.0,36.0567,36.1117,35.9924,36.1026,26157.0
2020-06-04 14:30:00,39.33,39.33,39.1,39.11,27317.0,36.1026,36.1026,35.8914,35.9006,27317.0
2020-06-04 15:00:00,39.1,39.16,38.82,38.97,64012.0,35.8914,35.9465,35.6344,35.7721,64012.0
2020-06-04 15:30:00,39.01,39.15,38.98,39.12,89954.0,35.8088,35.9373,35.7813,35.9098,89954.0
2020-06-05 09:30:00,40.21,40.93,40.19,40.68,86992.0,36.9104,37.5713,36.892,37.3418,86992.0
2020-06-05 10:00:00,40.68,40.9,40.68,40.8,74694.0,37.3418,37.5437,37.3418,37.4519,74694.0
2020-06-05 10:30:00,40.8,41.26,40.77,41.24,73257.0,37.4519,37.8742,37.4244,37.8558,73257.0
2020-06-05 11:00:00,41.25,41.54,41.2,41.54,44349.0,37.865,38.1312,37.8191,38.1312,44349.0
2020-06-05 11:30:00,41.54,41.66,41.23,41.33,42644.0,38.1312,38.2414,37.8467,37.9384,42644.0
2020-06-05 12:00:00,41.34,41.51,41.31,41.34,37172.0,37.9476,38.1037,37.9201,37.9476,37172.0
2020-06-05 12:30:00,41.36,41.49,41.32,41.38,36121.0,37.966,38.0853,37.9293,37.9843,36121.0
2020-06-05 13:00:00,41.37,41.53,41.33,41.49,35505.0,37.9752,38.122,37.9384,38.0853,35505.0
2020-06-05 13:30:00,41.51,41.75,41.39,41.75,45567.0,38.1037,38.324,37.9935,38.324,45567.0
2020-06-05 14:00:00,41.75,41.87,41.59,41.66,56242.0,38.324,38.4341,38.1771,38.2414,56242.0
2020-06-05 14:30:00,41.66,41.7,41.46,41.54,41272.0,38.2414,38.2781,38.0578,38.1312,41272.0
2020-06-05 15:00:00,41.55,41.6,41.34,41.46,62138.0,38.1404,38.1863,37.9476,38.0578,62138.0
2020-06-05 15:30:00,41.46,41.46,40.91,41.02,175272.0,38.0578,38.0578,37.5529,37.6539,175272.0
2020-06-08 09:30:00,41.26,41.75,41.11,41.28,34632.0,37.8742,38.324,37.7365,37.8925,34632.0
2020-06-08 10:00:00,41.28,41.42,41.12,41.2,31534.0,37.8925,38.0211,37.7457,37.8191,31534.0
2020-06-08 10:30:00,41.18,41.31,41.08,41.21,29945.0,37.8008,37.9201,37.709,37.8283,29945.0
2020-06-08 11:00:00,41.2,41.39,41.18,41.36,27190.0,37.8191,37.9935,37.8008,37.966,27190.0
2020-06-08 11:30:00,41.36,41.42,41.24,41.26,26351.0,37.966,38.0211,37.8558,37.8742,26351.0
2020-06-08 12:00:00,41.26,41.63,41.26,41.58,61448.0,37.8742,38.2138,37.8742,38.1679,61448.0
2020-06-08 12:30:00,41.57,41.67,41.54,41.58,28484.0,38.1587,38.2505,38.1312,38.1679,28484.0
2020-06-08 13:00:00,41.58,41.67,41.45,41.52,24767.0,38.1679,38.2505,38.0486,38.1129,24767.0
2020-06-08 13:30:00,41.52,41.65,41.49,41.59,27429.0,38.1129,38.2322,38.0853,38.1771,27429.0
2020-06-08 14:00:00,41.58,41.65,41.56,41.56,24316.0,38.1679,38.2322,38.1496,38.1496,24316.0
2020-06-08 14:30:00,41.53,41.7,41.48,41.7,42485.0,38.122,38.2781,38.0761,38.2781,42485.0
2020-06-08 15:00:00,41.69,42.04,41.69,41.93,119791.0,38.2689,38.5902,38.2689,38.4892,119791.0
2020-06-08 15:30:00,41.92,42.27,41.88,42.22,249860.0,38.48,38.8013,38.4433,38.7554,249860.0
2020-06-09 09:30:00,41.71,41.81,40.7,40.7,99957.0,38.2873,38.3791,37.3601,37.3601,99957.0
2020-06-09 10:00:00,40.7,41.16,40.7,41.08,45970.0,37.3601,37.7824,37.3601,37.709,45970.0
2020-06-09 10:30:00,41.07,41.31,41.0,41.18,59562.0,37.6998,37.9201,37.6355,37.8008,59562.0
2020-06-09 11:00:00,41.17,41.23,40.91,40.95,44620.0,37.7916,37.8467,37.5529,37.5896,44620.0
2020-06-09 11:30:00,40.94,41.11,40.81,41.07,36215.0,37.5804,37.7365,37.4611,37.6998,36215.0
2020-06-09 12:00:00,41.07,41.45,41.06,41.32,154199.0,37.6998,38.0486,37.6906,37.9293,154199.0
2020-06-09 12:30:00,41.31,41.42,41.26,41.35,36126.0,37.9201,38.0211,37.8742,37.9568,36126.0
2020-06-09 13:00:00,41.35,41.41,41.26,41.41,44932.0,37.9568,38.0119,37.8742,38.0119,44932.0
2020-06-09 13:30:00,41.4,41.46,41.35,41.45,46974.0,38.0027,38.0578,37.9568,38.0486,46974.0
2020-06-09 14:00:00,41.46,41.46,41.25,41.28,49703.0,38.0578,38.0578,37.865,37.8925,49703.0
2020-06-09 14:30:00,41.27,41.34,41.26,41.29,51024.0,37.8834,37.9476,37.8742,37.9017,51024.0
2020-06-09 15:00:00,41.29,41.65,41.25,41.65,59803.0,37.9017,38.2322,37.865,38.2322,59803.0
2020-06-09 15:30:00,41.65,41.7,41.37,41.43,130003.0,38.2322,38.2781,37.9752,38.0302,130003.0
2020-06-10 09:30:00,41.32,41.34,40.78,40.86,43185.0,37.9293,37.9476,37.4336,37.507,43185.0
2020-06-10 10:00:00,40.88,40.94,40.33,40.4,99853.0,37.5254,37.5804,37.0205,37.0848,99853.0
2020-06-10 10:30:00,40.4,40.57,40.12,40.17,54150.0,37.0848,37.2408,36.8277,36.8736,54150.0
2020-06-10 11:00:00,40.15,40.51,40.15,40.34,45268.0,36.8553,37.1857,36.8553,37.0297,45268.0
2020-06-10 11:30:00,40.33,40.46,40.21,40.36,50988.0,37.0205,37.1398,36.9104,37.048,50988.0
2020-06-10 12:00:00,40.38,40.7,40.35,40.55,48259.0,37.0664,37.3601,37.0389,37.2225,48259.0
2020-06-10 12:30:00,40.52,40.61,40.5,40.57,26839.0,37.1949,37.2775,37.1766,37.2408,26839.0
2020-06-10 13:00:00,40.57,40.65,40.54,40.54,18158.0,37.2408,37.3142,37.2133,37.2133,18158.0
2020-06-10 13:30:00,40.53,40.63,40.5,40.59,26126.0,37.2041,37.2959,37.1766,37.2592,26126.0
2020-06-10 14:00:00,40.75,41.07,40.49,40.84,67424.0,37.406,37.6998,37.1674,37.4887,67424.0
2020-06-10 14:30:00,40.82,40.9,40.34,40.48,53943.0,37.4703,37.5437,37.0297,37.1582,53943.0
2020-06-10 15:00:00,40.45,40.72,40.36,40.72,53708.0,37.1307,37.3785,37.048,37.3785,53708.0
2020-06-10 15:30:00,40.72,40.75,40.34,40.36,130243.0,37.3785,37.406,37.0297,37.048,130243.0
2020-06-11 09:30:00,39.05,39.64,38.82,39.59,111432.0,35.8455,36.3871,35.6344,36.3412,111432.0
2020-06-11 10:00:00,39.59,39.61,39.1,39.32,86920.0,36.3412,36.3596,35.8914,36.0934,86920.0
2020-06-11 10:30:00,39.3,39.46,39.06,39.16,43049.0,36.075,36.2219,35.8547,35.9465,43049.0
2020-06-11 11:00:00,39.16,39.3,39.09,39.15,57533.0,35.9465,36.075,35.8823,35.9373,57533.0
2020-06-11 11:30:00,39.16,39.21,38.93,39.05,40891.0,35.9465,35.9924,35.7354,35.8455,40891.0
2020-06-11 12:00:00,39.05,39.05,38.73,38.78,46194.0,35.8455,35.8455,35.5518,35.5977,46194.0
2020-06-11 12:30:00,38.83,39.06,38.7,38.76,50459.0,35.6436,35.8547,35.5243,35.5793,50459.0
2020-06-11 13:00:00,38.77,39.1,38.75,38.91,43904.0,35.5885,35.8914,35.5702,35.717,43904.0
2020-06-11 13:30:00,38.9,38.94,38.76,38.84,33360.0,35.7079,35.7446,35.5793,35.6528,33360.0
2020-06-11 14:00:00,38.85,38.88,38.71,38.8,43242.0,35.662,35.6895,35.5334,35.6161,43242.0
2020-06-11 14:30:00,38.8,38.82,38.42,38.5,42565.0,35.6161,35.6344,35.2672,35.3407,42565.0
2020-06-11 15:00:00,38.49,38.64,38.33,38.37,85038.0,35.3315,35.4692,35.1846,35.2213,85038.0
2020-06-11 15:30:00,38.36,38.63,38.26,38.4,201402.0,35.2122,35.46,35.1204,35.2489,201402.0
2020-06-12 09:30:00,39.31,39.31,38.16,38.79,160908.0,36.264,36.264,35.2031,35.7843,160908.0
2020-06-12 10:00:00,38.79,38.79,38.06,38.11,122918.0,35.7843,35.7843,35.1109,35.157,122918.0
2020-06-12 10:30:00,38.12,38.24,37.84,37.88,55908.0,35.1662,35.2769,34.9079,34.9448,55908.0
2020-06-12 11:00:00,37.87,38.18,37.66,37.99,68372.0,34.9356,35.2216,34.7419,35.0463,68372.0
2020-06-12 11:30:00,37.98,38.51,37.88,38.44,75612.0,35.0371,35.526,34.9448,35.4614,75612.0
2020-06-12 12:00:00,38.45,38.66,38.16,38.21,55328.0,35.4707,35.6644,35.2031,35.2492,55328.0
2020-06-12 12:30:00,38.12,38.14,37.87,38.05,41095.0,35.1662,35.1847,34.9356,35.1016,41095.0
2020-06-12 13:00:00,38.03,38.05,37.67,37.68,46244.0,35.0832,35.1016,34.7511,34.7603,46244.0
2020-06-12 13:30:00,37.67,37.7,37.19,37.24,57303.0,34.7511,34.7788,34.3083,34.3544,57303.0
2020-06-12 14:00:00,37.27,37.72,37.21,37.72,53751.0,34.3821,34.7972,34.3267,34.7972,53751.0
2020-06-12 14:30:00,37.72,37.99,37.62,37.81,51871.0,34.7972,35.0463,34.705,34.8802,51871.0
2020-06-12 15:00:00,37.8,38.06,37.7,37.75,64718.0,34.871,35.1109,34.7788,34.8249,64718.0
2020-06-12 15:30:00,37.75,38.3,37.7,38.12,190398.0,34.8249,35.3323,34.7788,35.1662,190398.0
2020-06-15 09:30:00,37.06,37.74,36.94,37.3,57413.0,34.1884,34.8157,34.0777,34.4098,57413.0
2020-06-15 10:00:00,37.27,37.62,37.16,37.41,98692.0,34.3821,34.705,34.2806,34.5112,98692.0
2020-06-15 10:30:00,37.39,37.64,37.3,37.55,71715.0,34.4928,34.7234,34.4098,34.6404,71715.0
2020-06-15 11:00:00,37.54,37.82,37.53,37.65,74198.0,34.6312,34.8895,34.6219,34.7326,74198.0
2020-06-15 11:30:00,37.65,37.76,37.46,37.71,56536.0,34.7326,34.8341,34.5574,34.788,56536.0
2020-06-15 12:00:00,37.7,38.06,37.69,38.02,42780.0,34.7788,35.1109,34.7695,35.074,42780.0
2020-06-15 12:30:00,38.02,38.14,38.0,38.13,42137.0,35.074,35.1847,35.0555,35.1754,42137.0
2020-06-15 13:00:00,38.13,38.4,38.12,38.3,62045.0,35.1754,35.4245,35.1662,35.3323,62045.0
2020-06-15 13:30:00,38.3,38.31,38.02,38.02,31122.0,35.3323,35.3415,35.074,35.074,31122.0
2020-06-15 14:00:00,38.02,38.69,38.01,38.52,45581.0,35.074,35.6921,35.0647,35.5352,45581.0
2020-06-15 14:30:00,38.54,38.61,38.21,38.25,81016.0,35.5537,35.6183,35.2492,35.2861,81016.0
2020-06-15 15:00:00,38.25,38.39,38.16,38.17,64489.0,35.2861,35.4153,35.2031,35.2123,64489.0
2020-06-15 15:30:00,38.17,38.35,37.94,38.35,168979.0,35.2123,35.3784,35.0002,35.3784,168979.0
2020-06-16 09:30:00,39.63,39.76,39.37,39.69,66860.0,36.5592,36.6791,36.3194,36.6146,66860.0
2020-06-16 10:00:00,39.73,39.94,39.67,39.92,36502.0,36.6515,36.8452,36.5961,36.8267,36502.0
2020-06-16 10:30:00,39.94,39.94,39.29,39.29,130805.0,36.8452,36.8452,36.2456,36.2456,130805.0
2020-06-16 11:00:00,39.31,39.9,39.02,39.89,78255.0,36.264,36.8083,35.9965,36.7991,78255.0
2020-06-16 11:30:00,39.9,40.08,39.78,39.78,122910.0,36.8083,36.9743,36.6976,36.6976,122910.0
2020-06-16 12:00:00,39.8,39.82,39.5,39.77,76946.0,36.716,36.7345,36.4393,36.6884,76946.0
2020-06-16 12:30:00,39.77,39.93,39.63,39.73,38751.0,36.6884,36.836,36.5592,36.6515,38751.0
2020-06-16 13:00:00,39.75,39.79,39.62,39.73,45766.0,36.6699,36.7068,36.55,36.6515,45766.0
2020-06-16 13:30:00,39.73,39.73,39.37,39.52,33831.0,36.6515,36.6515,36.3194,36.4577,33831.0
2020-06-16 14:00:00,39.53,39.81,39.53,39.75,47875.0,36.467,36.7253,36.467,36.6699,47875.0
2020-06-16 14:30:00,39.78,39.84,39.7,39.79,51100.0,36.6976,36.7529,36.6238,36.7068,51100.0
2020-06-16 15:00:00,39.79,39.79,39.46,39.73,59691.0,36.7068,36.7068,36.4024,36.6515,59691.0
2020-06-16 15:30:00,39.72,39.8,39.45,39.63,232784.0,36.6422,36.716,36.3932,36.5592,232784.0
2020-06-17 09:30:00,39.73,39.8,38.9,38.96,38732.0,36.6515,36.716,35.8858,35.9411,38732.0
2020-06-17 10:00:00,38.98,39.2,38.95,38.95,58584.0,35.9596,36.1625,35.9319,35.9319,58584.0
2020-06-17 10:30:00,38.95,39.21,38.93,39.06,28736.0,35.9319,36.1718,35.9135,36.0334,28736.0
2020-06-17 11:00:00,39.07,39.09,38.93,39.01,45338.0,36.0426,36.0611,35.9135,35.9873,45338.0
2020-06-17 11:30:00,39.0,39.18,38.93,39.14,29475.0,35.978,36.1441,35.9135,36.1072,29475.0
2020-06-17 12:00:00,39.14,39.15,39.05,39.06,25237.0,36.1072,36.1164,36.0242,36.0334,25237.0
2020-06-17 12:30:00,39.06,39.19,39.06,39.15,28230.0,36.0334,36.1533,36.0334,36.1164,28230.0
2020-06-17 13:00:00,39.17,39.29,39.17,39.26,24656.0,36.1349,36.2456,36.1349,36.2179,24656.0
2020-06-17 13:30:00,39.28,39.34,39.23,39.29,28874.0,36.2363,36.2917,36.1902,36.2456,28874.0
2020-06-17 14:00:00,39.29,39.39,39.23,39.27,40289.0,36.2456,36.3378,36.1902,36.2271,40289.0
2020-06-17 14:30:00,39.27,39.4,39.24,39.36,71118.0,36.2271,36.347,36.1994,36.3101,71118.0
2020-06-17 15:00:00,39.34,39.47,39.11,39.14,112074.0,36.2917,36.4116,36.0795,36.1072,112074.0
2020-06-17 15:30:00,39.14,39.29,39.01,39.1,166965.0,36.1072,36.2456,35.9873,36.0703,166965.0
2020-06-18 09:30:00,38.7,39.46,38.57,39.43,57134.0,35.7013,36.4024,35.5814,36.3747,57134.0
2020-06-18 10:00:00,39.42,39.73,39.41,39.48,67534.0,36.3655,36.6515,36.3563,36.4208,67534.0
2020-06-18 10:30:00,39.5,39.8,39.42,39.79,53553.0,36.4393,36.716,36.3655,36.7068,53553.0
2020-06-18 11:00:00,39.81,39.81,39.61,39.69,48136.0,36.7253,36.7253,36.5408,36.6146,48136.0
2020-06-18 11:30:00,39.68,39.73,39.52,39.64,55987.0,36.6053,36.6515,36.4577,36.5684,55987.0
2020-06-18 12:00:00,39.64,39.64,39.41,39.57,32038.0,36.5684,36.5684,36.3563,36.5039,32038.0
2020-06-18 12:30:00,39.57,39.58,39.44,39.57,35642.0,36.5039,36.5131,36.3839,36.5039,35642.0
2020-06-18 13:00:00,39.58,39.65,39.52,39.62,46633.0,36.5131,36.5777,36.4577,36.55,46633.0
2020-06-18 13:30:00,39.61,39.69,39.59,39.61,26726.0,36.5408,36.6146,36.5223,36.5408,26726.0
2020-06-18 14:00:00,39.61,39.74,39.55,39.72,49506.0,36.5408,36.6607,36.4854,36.6422,49506.0
2020-06-18 14:30:00,39.72,39.78,39.62,39.62,49148.0,36.6422,36.6976,36.55,36.55,49148.0
2020-06-18 15:00:00,39.62,39.71,39.52,39.68,54403.0,36.55,36.633,36.4577,36.6053,54403.0
2020-06-18 15:30:00,39.68,39.75,39.52,39.61,180764.0,36.6053,36.6699,36.4577,36.5408,180764.0
2020-06-19 09:30:00,39.87,40.47,39.83,40.23,187733.0,36.7806,37.3341,36.7437,37.1127,187733.0
2020-06-19 10:00:00,40.28,40.32,40.01,40.16,45236.0,37.1589,37.1958,36.9098,37.0481,45236.0
2020-06-19 10:30:00,40.15,40.16,39.86,40.05,38003.0,37.0389,37.0481,36.7714,36.9467,38003.0
2020-06-19 11:00:00,40.05,40.11,39.9,39.97,38314.0,36.9467,37.002,36.8083,36.8729,38314.0
2020-06-19 11:30:00,39.97,40.03,39.87,40.01,37409.0,36.8729,36.9282,36.7806,36.9098,37409.0
2020-06-19 12:00:00,40.01,40.03,39.4,39.56,46169.0,36.9098,36.9282,36.347,36.4946,46169.0
2020-06-19 12:30:00,39.55,39.64,39.45,39.53,32815.0,36.4854,36.5684,36.3932,36.467,32815.0
2020-06-19 13:00:00,39.58,39.58,39.31,39.37,25853.0,36.5131,36.5131,36.264,36.3194,25853.0
2020-06-19 13:30:00,39.37,39.5,39.26,39.26,25482.0,36.3194,36.4393,36.2179,36.2179,25482.0
2020-06-19 14:00:00,39.28,39.44,39.21,39.38,41046.0,36.2363,36.3839,36.1718,36.3286,41046.0
2020-06-19 14:30:00,39.38,39.73,39.34,39.72,37769.0,36.3286,36.6515,36.2917,36.6422,37769.0
2020-06-19 15:00:00,39.71,39.86,39.59,39.74,33819.0,36.633,36.7714,36.5223,36.6607,33819.0
2020-06-19 15:30:00,39.71,39.93,39.65,39.83,221620.0,36.633,36.836,36.5777,36.7437,221620.0
2020-06-22 09:30:00,39.63,39.63,38.96,39.22,37881.0,36.5592,36.5592,35.9411,36.181,37881.0
2020-06-22 10:00:00,39.21,39.39,39.21,39.37,24754.0,36.1718,36.3378,36.1718,36.3194,24754.0
2020-06-22 10:30:00,39.34,39.41,39.23,39.32,28140.0,36.2917,36.3563,36.1902,36.2732,28140.0
2020-06-22 11:00:00,39.31,39.57,39.27,39.48,29438.0,36.264,36.5039,36.2271,36.4208,29438.0
2020-06-22 11:30:00,39.5,39.53,39.42,39.48,27271.0,36.4393,36.467,36.3655,36.4208,27271.0
2020-06-22 12:00:00,39.49,39.69,39.46,39.67,23213.0,36.4301,36.6146,36.4024,36.5961,23213.0
2020-06-22 12:30:00,39.66,39.88,39.65,39.8,24064.0,36.5869,36.7898,36.5777,36.716,24064.0
2020-06-22 13:00:00,39.8,39.87,39.74,39.77,21135.0,36.716,36.7806,36.6607,36.6884,21135.0
2020-06-22 13:30:00,39.78,39.82,39.73,39.79,23127.0,36.6976,36.7345,36.6515,36.7068,23127.0
2020-06-22 14:00:00,39.78,39.93,39.68,39.89,25402.0,36.6976,36.836,36.6053,36.7991,25402.0
2020-06-22 14:30:00,39.89,40.02,39.86,39.99,24590.0,36.7991,36.919,36.7714,36.8913,24590.0
2020-06-22 15:00:00,40.0,40.01,39.78,39.87,42779.0,36.9005,36.9098,36.6976,36.7806,42779.0
2020-06-22 15:30:00,39.89,39.9,39.64,39.73,219007.0,36.7991,36.8083,36.5684,36.6515,219007.0
2020-06-23 09:30:00,40.36,40.49,39.93,39.97,66985.0,37.2327,37.3526,36.836,36.8729,66985.0
2020-06-23 10:00:00,39.97,39.98,39.69,39.76,53895.0,36.8729,36.8821,36.6146,36.6791,53895.0
2020-06-23 10:30:00,39.77,39.84,39.61,39.64,38003.0,36.6884,36.7529,36.5408,36.5684,38003.0
2020-06-23 11:00:00,39.64,39.85,39.63,39.76,35839.0,36.5684,36.7622,36.5592,36.6791,35839.0
2020-06-23 11:30:00,39.76,39.79,39.58,39.65,38312.0,36.6791,36.7068,36.5131,36.5777,38312.0
2020-06-23 12:00:00,39.64,39.7,39.36,39.65,131092.0,36.5684,36.6238,36.3101,36.5777,131092.0
2020-06-23 12:30:00,39.65,39.71,39.47,39.48,54750.0,36.5777,36.633,36.4116,36.4208,54750.0
2020-06-23 13:00:00,39.47,39.58,39.45,39.5,45581.0,36.4116,36.5131,36.3932,36.4393,45581.0
2020-06-23 13:30:00,39.5,39.91,39.49,39.89,52524.0,36.4393,36.8175,36.4301,36.7991,52524.0
2020-06-23 14:00:00,39.9,39.99,39.73,39.99,35172.0,36.8083,36.8913,36.6515,36.8913,35172.0
2020-06-23 14:30:00,39.99,40.14,39.98,40.09,67356.0,36.8913,37.0297,36.8821,36.9836,67356.0
2020-06-23 15:00:00,40.08,40.31,40.04,40.25,128584.0,36.9743,37.1865,36.9374,37.1312,128584.0
2020-06-23 15:30:00,40.25,40.31,40.14,40.3,364464.0,37.1312,37.1865,37.0297,37.1773,364464.0
2020-06-24 09:30:00,39.86,40.08,39.76,39.84,56288.0,36.7714,36.9743,36.6791,36.7529,56288.0
2020-06-24 10:00:00,39.83,40.07,39.66,39.97,45924.0,36.7437,36.9651,36.5869,36.8729,45924.0
2020-06-24 10:30:00,39.96,39.97,39.69,39.72,39584.0,36.8636,36.8729,36.6146,36.6422,39584.0
2020-06-24 11:00:00,39.69,39.82,39.48,39.53,48805.0,36.6146,36.7345,36.4208,36.467,48805.0
2020-06-24 11:30:00,39.52,39.57,39.21,39.3,48137.0,36.4577,36.5039,36.1718,36.2548,48137.0
2020-06-24 12:00:00,39.3,39.52,39.28,39.46,33156.0,36.2548,36.4577,36.2363,36.4024,33156.0
2020-06-24 12:30:00,39.45,39.59,39.36,39.55,26638.0,36.3932,36.5223,36.3101,36.4854,26638.0
2020-06-24 13:00:00,39.55,39.58,39.36,39.38,30670.0,36.4854,36.5131,36.3101,36.3286,30670.0
2020-06-24 13:30:00,39.36,39.43,39.29,39.39,35086.0,36.3101,36.3747,36.2456,36.3378,35086.0
2020-06-24 14:00:00,39.4,39.59,39.34,39.57,36047.0,36.347,36.5223,36.2917,36.5039,36047.0
2020-06-24 14:30:00,39.57,39.62,39.41,39.42,38832.0,36.5039,36.55,36.3563,36.3655,38832.0
2020-06-24 15:00:00,39.43,39.68,39.43,39.43,65565.0,36.3747,36.6053,36.3747,36.3747,65565.0
2020-06-24 15:30:00,39.43,39.48,39.13,39.13,224948.0,36.3747,36.4208,36.098,36.098,224948.0
2020-06-25 09:30:00,38.95,38.95,38.43,38.72,37579.0,35.9319,35.9319,35.4522,35.7197,37579.0
2020-06-25 10:00:00,38.76,38.99,38.76,38.91,32679.0,35.7566,35.9688,35.7566,35.895,32679.0
2020-06-25 10:30:00,38.92,38.95,38.61,38.75,27028.0,35.9042,35.9319,35.6183,35.7474,27028.0
2020-06-25 11:00:00,38.74,38.78,38.46,38.68,43181.0,35.7382,35.7751,35.4799,35.6828,43181.0
2020-06-25 11:30:00,38.68,38.75,38.51,38.69,26480.0,35.6828,35.7474,35.526,35.6921,26480.0
2020-06-25 12:00:00,38.71,38.85,38.68,38.83,23462.0,35.7105,35.8397,35.6828,35.8212,23462.0
2020-06-25 12:30:00,38.82,38.95,38.8,38.84,23863.0,35.812,35.9319,35.7935,35.8304,23863.0
2020-06-25 13:00:00,38.83,38.99,38.81,38.99,22181.0,35.8212,35.9688,35.8028,35.9688,22181.0
2020-06-25 13:30:00,38.98,38.98,38.82,38.83,20242.0,35.9596,35.9596,35.812,35.8212,20242.0
2020-06-25 14:00:00,38.83,38.94,38.79,38.86,23844.0,35.8212,35.9227,35.7843,35.8489,23844.0
2020-06-25 14:30:00,38.85,38.85,38.74,38.81,26917.0,35.8397,35.8397,35.7382,35.8028,26917.0
2020-06-25 15:00:00,38.81,39.15,38.78,39.09,41712.0,35.8028,36.1164,35.7751,36.0611,41712.0
2020-06-25 15:30:00,39.08,39.28,39.02,39.24,158092.0,36.0518,36.2363,35.9965,36.1994,158092.0
2020-06-26 09:30:00,39.01,39.07,38.69,38.85,41706.0,35.9873,36.0426,35.6921,35.8397,41706.0
2020-06-26 10:00:00,38.84,38.85,38.31,38.34,46341.0,35.8304,35.8397,35.3415,35.3692,46341.0
2020-06-26 10:30:00,38.33,38.34,38.09,38.2,41468.0,35.3599,35.3692,35.1385,35.24,41468.0
2020-06-26 11:00:00,38.22,38.27,37.93,38.04,89286.0,35.2585,35.3046,34.9909,35.0924,89286.0
2020-06-26 11:30:00,38.04,38.07,37.94,37.97,44747.0,35.0924,35.1201,35.0002,35.0278,44747.0
2020-06-26 12:00:00,37.94,38.1,37.87,38.07,71240.0,35.0002,35.1478,34.9356,35.1201,71240.0
2020-06-26 12:30:00,38.06,38.06,37.85,38.0,70499.0,35.1109,35.1109,34.9171,35.0555,70499.0
2020-06-26 13:00:00,37.99,38.03,37.78,37.84,47111.0,35.0463,35.0832,34.8526,34.9079,47111.0
2020-06-26 13:30:00,37.84,37.91,37.78,37.83,114476.0,34.9079,34.9725,34.8526,34.8987,114476.0
2020-06-26 14:00:00,37.82,37.88,37.73,37.8,36616.0,34.8895,34.9448,34.8064,34.871,36616.0
2020-06-26 14:30:00,37.81,37.85,37.68,37.73,112832.0,34.8802,34.9171,34.7603,34.8064,112832.0
2020-06-26 15:00:00,37.74,37.75,37.52,37.61,113046.0,34.8157,34.8249,34.6127,34.6957,113046.0
2020-06-26 15:30:00,37.61,38.08,37.58,37.91,243201.0,34.6957,35.1293,34.6681,34.9725,243201.0
2020-06-29 09:30:00,38.23,38.25,37.97,38.2,35854.0,35.2677,35.2861,35.0278,35.24,35854.0
2020-06-29 10:00:00,38.2,38.57,38.19,38.47,101047.0,35.24,35.5814,35.2308,35.4891,101047.0
2020-06-29 10:30:00,38.5,38.94,38.45,38.77,75336.0,35.5168,35.9227,35.4707,35.7659,75336.0
2020-06-29 11:00:00,38.78,38.79,38.46,38.64,52530.0,35.7751,35.7843,35.4799,35.6459,52530.0
2020-06-29 11:30:00,38.64,38.74,38.6,38.66,34221.0,35.6459,35.7382,35.609,35.6644,34221.0
2020-06-29 12:00:00,38.67,38.76,38.6,38.72,45760.0,35.6736,35.7566,35.609,35.7197,45760.0
2020-06-29 12:30:00,38.73,38.78,38.58,38.59,46112.0,35.729,35.7751,35.5906,35.5998,46112.0
2020-06-29 13:00:00,38.6,38.73,38.56,38.64,44024.0,35.609,35.729,35.5721,35.6459,44024.0
2020-06-29 13:30:00,38.65,38.75,38.58,38.65,30451.0,35.6552,35.7474,35.5906,35.6552,30451.0
2020-06-29 14:00:00,38.66,38.67,38.5,38.51,25826.0,35.6644,35.6736,35.5168,35.526,25826.0
2020-06-29 14:30:00,38.51,38.64,38.5,38.59,21611.0,35.526,35.6459,35.5168,35.5998,21611.0
2020-06-29 15:00:00,38.59,38.59,38.38,38.46,37455.0,35.5998,35.5998,35.4061,35.4799,37455.0
2020-06-29 15:30:00,38.45,38.49,38.29,38.49,201231.0,35.4707,35.5076,35.323,35.5076,201231.0
2020-06-30 09:30:00,38.39,38.77,38.34,38.74,97260.0,35.4153,35.7659,35.3692,35.7382,97260.0
2020-06-30 10:00:00,38.79,38.94,38.58,38.77,58122.0,35.7843,35.9227,35.5906,35.7659,58122.0
2020-06-30 10:30:00,38.79,39.04,38.63,39.02,49880.0,35.7843,36.0149,35.6367,35.9965,49880.0
2020-06-30 11:00:00,39.04,39.34,39.04,39.33,56185.0,36.0149,36.2917,36.0149,36.2825,56185.0
2020-06-30 11:30:00,39.3,39.32,38.99,39.08,50197.0,36.2548,36.2732,35.9688,36.0518,50197.0
2020-06-30 12:00:00,39.07,39.2,39.02,39.14,29615.0,36.0426,36.1625,35.9965,36.1072,29615.0
2020-06-30 12:30:00,39.14,39.15,38.99,39.05,23577.0,36.1072,36.1164,35.9688,36.0242,23577.0
2020-06-30 13:00:00,39.04,39.06,38.89,38.97,20120.0,36.0149,36.0334,35.8766,35.9504,20120.0
2020-06-30 13:30:00,38.96,38.97,38.86,38.96,21081.0,35.9411,35.9504,35.8489,35.9411,21081.0
2020-06-30 14:00:00,38.96,38.97,38.82,38.93,25014.0,35.9411,35.9504,35.812,35.9135,25014.0
2020-06-30 14:30:00,38.93,38.96,38.81,38.96,59508.0,35.9135,35.9411,35.8028,35.9411,59508.0
2020-06-30 15:00:00,38.97,38.97,38.78,38.81,60384.0,35.9504,35.9504,35.7751,35.8028,60384.0
2020-06-30 15:30:00,38.81,38.96,38.74,38.93,422387.0,35.8028,35.9411,35.7382,35.9135,422387.0
2020-07-01 09:30:00,38.84,39.75,38.75,39.53,173699.0,35.8304,36.6699,35.7474,36.467,173699.0
2020-07-01 10:00:00,39.53,39.62,39.41,39.45,81729.0,36.467,36.55,36.3563,36.3932,81729.0
2020-07-01 10:30:00,39.46,39.55,39.16,39.24,48809.0,36.4024,36.4854,36.1256,36.1994,48809.0
2020-07-01 11:00:00,39.25,39.29,38.97,38.97,29036.0,36.2087,36.2456,35.9504,35.9504,29036.0
2020-07-01 11:30:00,39.01,39.3,38.99,39.3,17813.0,35.9873,36.2548,35.9688,36.2548,17813.0
2020-07-01 12:00:00,39.32,39.56,39.28,39.53,27705.0,36.2732,36.4946,36.2363,36.467,27705.0
2020-07-01 12:30:00,39.52,39.55,39.39,39.46,26517.0,36.4577,36.4854,36.3378,36.4024,26517.0
2020-07-01 13:00:00,39.47,39.54,39.4,39.47,41949.0,36.4116,36.4762,36.347,36.4116,41949.0
2020-07-01 13:30:00,39.47,39.56,39.33,39.37,25113.0,36.4116,36.4946,36.2825,36.3194,25113.0
2020-07-01 14:00:00,39.4,39.53,39.4,39.47,26433.0,36.347,36.467,36.347,36.4116,26433.0
2020-07-01 14:30:00,39.45,39.47,39.35,39.44,26671.0,36.3932,36.4116,36.3009,36.3839,26671.0
2020-07-01 15:00:00,39.45,39.51,39.36,39.48,41758.0,36.3932,36.4485,36.3101,36.4208,41758.0
2020-07-01 15:30:00,39.47,39.53,39.2,39.29,146748.0,36.4116,36.467,36.1625,36.2456,146748.0
2020-07-02 09:30:00,39.88,40.1,39.71,39.91,58955.0,36.7898,36.9928,36.633,36.8175,58955.0
2020-07-02 10:00:00,39.92,40.01,39.73,39.73,65275.0,36.8267,36.9098,36.6515,36.6515,65275.0
2020-07-02 10:30:00,39.73,39.77,39.5,39.5,42882.0,36.6515,36.6884,36.4393,36.4393,42882.0
2020-07-02 11:00:00,39.49,39.67,39.44,39.66,33846.0,36.4301,36.5961,36.3839,36.5869,33846.0
2020-07-02 11:30:00,39.68,39.87,39.68,39.8,31230.0,36.6053,36.7806,36.6053,36.716,31230.0
2020-07-02 12:00:00,39.81,39.81,39.68,39.75,26315.0,36.7253,36.7253,36.6053,36.6699,26315.0
2020-07-02 12:30:00,39.75,39.77,39.68,39.71,20606.0,36.6699,36.6884,36.6053,36.633,20606.0
2020-07-02 13:00:00,39.72,39.75,39.63,39.66,30752.0,36.6422,36.6699,36.5592,36.5869,30752.0
2020-07-02 13:30:00,39.66,39.66,39.55,39.55,25890.0,36.5869,36.5869,36.4854,36.4854,25890.0
2020-07-02 14:00:00,39.55,39.58,39.5,39.57,23681.0,36.4854,36.5131,36.4393,36.5039,23681.0
2020-07-02 14:30:00,39.56,39.61,39.52,39.52,33279.0,36.4946,36.5408,36.4577,36.4577,33279.0
2020-07-02 15:00:00,39.53,39.55,39.43,39.45,55711.0,36.467,36.4854,36.3747,36.3932,55711.0
2020-07-02 15:30:00,39.44,39.46,39.18,39.23,134710.0,36.3839,36.4024,36.1441,36.1902,134710.0
2020-07-06 09:30:00,39.85,39.93,39.51,39.77,57426.0,36.7622,36.836,36.4485,36.6884,57426.0
2020-07-06 10:00:00,39.78,39.83,39.26,39.38,29944.0,36.6976,36.7437,36.2179,36.3286,29944.0
2020-07-06 10:30:00,39.37,39.56,39.32,39.5,20565.0,36.3194,36.4946,36.2732,36.4393,20565.0
2020-07-06 11:00:00,39.53,39.63,39.49,39.53,11661.0,36.467,36.5592,36.4301,36.467,11661.0
2020-07-06 11:30:00,39.52,39.58,39.43,39.49,26258.0,36.4577,36.5131,36.3747,36.4301,26258.0
2020-07-06 12:00:00,39.48,39.73,39.47,39.73,15862.0,36.4208,36.6515,36.4116,36.6515,15862.0
2020-07-06 12:30:00,39.72,39.77,39.63,39.75,13050.0,36.6422,36.6884,36.5592,36.6699,13050.0
2020-07-06 13:00:00,39.77,39.81,39.7,39.81,16792.0,36.6884,36.7253,36.6238,36.7253,16792.0
2020-07-06 13:30:00,39.81,39.87,39.75,39.85,16231.0,36.7253,36.7806,36.6699,36.7622,16231.0
2020-07-06 14:00:00,39.84,39.84,39.66,39.67,32757.0,36.7529,36.7529,36.5869,36.5961,32757.0
2020-07-06 14:30:00,39.68,39.71,39.58,39.62,19383.0,36.6053,36.633,36.5131,36.55,19383.0
2020-07-06 15:00:00,39.6,39.69,39.59,39.67,30470.0,36.5315,36.6146,36.5223,36.5961,30470.0
2020-07-06 15:30:00,39.67,39.74,39.61,39.7,65790.0,36.5961,36.6607,36.5408,36.6238,65790.0
2020-07-07 09:30:00,39.29,39.65,39.13,39.16,23458.0,36.2456,36.5777,36.098,36.1256,23458.0
2020-07-07 10:00:00,39.15,39.26,39.05,39.08,35669.0,36.1164,36.2179,36.0242,36.0518,35669.0
2020-07-07 10:30:00,39.08,39.09,38.92,39.06,36346.0,36.0518,36.0611,35.9042,36.0334,36346.0
2020-07-07 11:00:00,39.08,39.2,39.02,39.11,25576.0,36.0518,36.1625,35.9965,36.0795,25576.0
2020-07-07 11:30:00,39.12,39.21,39.02,39.2,47225.0,36.0887,36.1718,35.9965,36.1625,47225.0
2020-07-07 12:00:00,39.2,39.21,38.95,38.97,19002.0,36.1625,36.1718,35.9319,35.9504,19002.0
2020-07-07 12:30:00,38.97,38.97,38.83,38.89,19968.0,35.9504,35.9504,35.8212,35.8766,19968.0
2020-07-07 13:00:00,38.88,38.91,38.82,38.88,27106.0,35.8673,35.895,35.812,35.8673,27106.0
2020-07-07 13:30:00,38.89,39.06,38.84,39.05,26582.0,35.8766,36.0334,35.8304,36.0242,26582.0
2020-07-07 14:00:00,39.05,39.05,38.99,39.01,23352.0,36.0242,36.0242,35.9688,35.9873,23352.0
2020-07-07 14:30:00,39.01,39.03,38.94,38.98,20666.0,35.9873,36.0057,35.9227,35.9596,20666.0
2020-07-07 15:00:00,38.98,39.05,38.92,39.0,39866.0,35.9596,36.0242,35.9042,35.978,39866.0
2020-07-07 15:30:00,39.02,39.02,38.76,38.9,146359.0,35.9965,35.9965,35.7566,35.8858,146359.0
2020-07-08 09:30:00,38.78,38.84,38.42,38.73,60659.0,35.7751,35.8304,35.443,35.729,60659.0
2020-07-08 10:00:00,38.73,38.78,38.49,38.58,52237.0,35.729,35.7751,35.5076,35.5906,52237.0
2020-07-08 10:30:00,38.56,38.67,38.24,38.31,167089.0,35.5721,35.6736,35.2769,35.3415,167089.0
2020-07-08 11:00:00,38.33,38.36,37.99,38.05,119624.0,35.3599,35.3876,35.0463,35.1016,119624.0
2020-07-08 11:30:00,38.06,38.1,37.91,38.03,65609.0,35.1109,35.1478,34.9725,35.0832,65609.0
2020-07-08 12:00:00,38.04,38.07,37.9,37.91,58821.0,35.0924,35.1201,34.9633,34.9725,58821.0
2020-07-08 12:30:00,37.92,37.93,37.7,37.73,49017.0,34.9817,34.9909,34.7788,34.8064,49017.0
2020-07-08 13:00:00,37.73,37.82,37.61,37.62,112912.0,34.8064,34.8895,34.6957,34.705,112912.0
2020-07-08 13:30:00,37.63,37.7,37.54,37.6,47380.0,34.7142,34.7788,34.6312,34.6865,47380.0
2020-07-08 14:00:00,37.59,37.81,37.58,37.77,33819.0,34.6773,34.8802,34.6681,34.8433,33819.0
2020-07-08 14:30:00,37.78,37.78,37.6,37.71,32526.0,34.8526,34.8526,34.6865,34.788,32526.0
2020-07-08 15:00:00,37.72,37.92,37.69,37.89,48422.0,34.7972,34.9817,34.7695,34.954,48422.0
2020-07-08 15:30:00,37.9,37.93,37.7,37.77,173502.0,34.9633,34.9909,34.7788,34.8433,173502.0
2020-07-09 09:30:00,37.79,37.89,37.07,37.14,76572.0,34.8618,34.954,34.1976,34.2622,76572.0
2020-07-09 10:00:00,37.15,37.21,36.77,36.93,39263.0,34.2714,34.3267,33.9208,34.0684,39263.0
2020-07-09 10:30:00,36.9,36.92,36.6,36.68,51716.0,34.0408,34.0592,33.764,33.8378,51716.0
2020-07-09 11:00:00,36.67,36.77,36.38,36.73,57859.0,33.8286,33.9208,33.561,33.8839,57859.0
2020-07-09 11:30:00,36.75,36.79,36.48,36.64,49113.0,33.9024,33.9393,33.6533,33.8009,49113.0
2020-07-09 12:00:00,36.65,36.78,36.6,36.62,32190.0,33.8101,33.9301,33.764,33.7825,32190.0
2020-07-09 12:30:00,36.63,36.74,36.55,36.7,24591.0,33.7917,33.8932,33.7179,33.8563,24591.0
2020-07-09 13:00:00,36.72,36.84,36.67,36.75,42149.0,33.8747,33.9854,33.8286,33.9024,42149.0
2020-07-09 13:30:00,36.73,36.78,36.66,36.68,26981.0,33.8839,33.9301,33.8194,33.8378,26981.0
2020-07-09 14:00:00,36.68,36.81,36.68,36.7,28725.0,33.8378,33.9577,33.8378,33.8563,28725.0
2020-07-09 14:30:00,36.7,36.78,36.66,36.73,40977.0,33.8563,33.9301,33.8194,33.8839,40977.0
2020-07-09 15:00:00,36.73,36.76,36.48,36.52,78203.0,33.8839,33.9116,33.6533,33.6902,78203.0
2020-07-09 15:30:00,36.52,36.62,36.46,36.5,151282.0,33.6902,33.7825,33.6348,33.6717,151282.0
2020-07-10 09:30:00,36.5,36.94,36.5,36.88,40984.0,33.6717,34.0777,33.6717,34.0223,40984.0
2020-07-10 10:00:00,36.87,36.87,36.65,36.76,80867.0,34.0131,34.0131,33.8101,33.9116,80867.0
2020-07-10 10:30:00,36.75,37.11,36.74,37.04,75739.0,33.9024,34.2345,33.8932,34.1699,75739.0
2020-07-10 11:00:00,37.06,37.12,36.93,37.07,31419.0,34.1884,34.2437,34.0684,34.1976,31419.0
2020-07-10 11:30:00,37.06,37.25,36.99,37.24,23536.0,34.1884,34.3636,34.1238,34.3544,23536.0
2020-07-10 12:00:00,37.27,37.39,37.23,37.34,21445.0,34.3821,34.4928,34.3452,34.4467,21445.0
2020-07-10 12:30:00,37.34,37.44,37.2,37.44,23430.0,34.4467,34.5389,34.3175,34.5389,23430.0
2020-07-10 13:00:00,37.45,37.45,37.35,37.39,49556.0,34.5481,34.5481,34.4559,34.4928,49556.0
2020-07-10 13:30:00,37.4,37.58,37.4,37.48,37264.0,34.502,34.6681,34.502,34.5758,37264.0
2020-07-10 14:00:00,37.49,37.54,37.44,37.49,20168.0,34.585,34.6312,34.5389,34.585,20168.0
2020-07-10 14:30:00,37.5,37.62,37.49,37.51,27953.0,34.5943,34.705,34.585,34.6035,27953.0
2020-07-10 15:00:00,37.5,37.55,37.44,37.45,49193.0,34.5943,34.6404,34.5389,34.5481,49193.0
2020-07-10 15:30:00,37.44,37.5,37.37,37.39,293365.0,34.5389,34.5943,34.4743,34.4928,293365.0
2020-07-13 09:30:00,37.82,38.0,37.68,37.69,81510.0,34.8895,35.0555,34.7603,34.7695,81510.0
2020-07-13 10:00:00,37.69,37.77,37.48,37.77,69109.0,34.7695,34.8433,34.5758,34.8433,69109.0
2020-07-13 10:30:00,37.77,37.86,37.6,37.86,39834.0,34.8433,34.9264,34.6865,34.9264,39834.0
2020-07-13 11:00:00,37.85,37.98,37.78,37.89,58650.0,34.9171,35.0371,34.8526,34.954,58650.0
2020-07-13 11:30:00,37.88,37.89,37.75,37.79,63775.0,34.9448,34.954,34.8249,34.8618,63775.0
2020-07-13 12:00:00,37.79,37.97,37.76,37.91,51377.0,34.8618,35.0278,34.8341,34.9725,51377.0
2020-07-13 12:30:00,37.91,38.08,37.89,38.0,163609.0,34.9725,35.1293,34.954,35.0555,163609.0
2020-07-13 13:00:00,38.0,38.27,38.0,38.17,104275.0,35.0555,35.3046,35.0555,35.2123,104275.0
2020-07-13 13:30:00,38.17,38.31,38.11,38.28,54046.0,35.2123,35.3415,35.157,35.3138,54046.0
2020-07-13 14:00:00,38.28,38.29,38.15,38.16,34016.0,35.3138,35.323,35.1939,35.2031,34016.0
2020-07-13 14:30:00,38.13,38.27,38.1,38.19,44122.0,35.1754,35.3046,35.1478,35.2308,44122.0
2020-07-13 15:00:00,38.18,38.18,37.6,37.63,100553.0,35.2216,35.2216,34.6865,34.7142,100553.0
2020-07-13 15:30:00,37.63,37.65,37.24,37.32,200516.0,34.7142,34.7326,34.3544,34.4282,200516.0
2020-07-14 09:30:00,37.16,37.37,37.05,37.15,65728.0,34.2806,34.4743,34.1791,34.2714,65728.0
2020-07-14 10:00:00,37.16,37.33,36.98,37.23,47924.0,34.2806,34.4374,34.1146,34.3452,47924.0
2020-07-14 10:30:00,37.31,37.48,37.25,37.32,27369.0,34.419,34.5758,34.3636,34.4282,27369.0
2020-07-14 11:00:00,37.3,37.44,37.18,37.18,33622.0,34.4098,34.5389,34.2991,34.2991,33622.0
2020-07-14 11:30:00,37.18,37.32,37.15,37.19,29278.0,34.2991,34.4282,34.2714,34.3083,29278.0
2020-07-14 12:00:00,37.2,37.25,37.12,37.15,39205.0,34.3175,34.3636,34.2437,34.2714,39205.0
2020-07-14 12:30:00,37.16,37.21,37.09,37.16,40629.0,34.2806,34.3267,34.216,34.2806,40629.0
2020-07-14 13:00:00,37.18,37.18,37.04,37.08,38542.0,34.2991,34.2991,34.1699,34.2068,38542.0
2020-07-14 13:30:00,37.08,37.39,37.06,37.27,149756.0,34.2068,34.4928,34.1884,34.3821,149756.0
2020-07-14 14:00:00,37.28,37.42,37.27,37.34,22477.0,34.3913,34.5205,34.3821,34.4467,22477.0
2020-07-14 14:30:00,37.35,37.37,37.21,37.33,26850.0,34.4559,34.4743,34.3267,34.4374,26850.0
2020-07-14 15:00:00,37.33,37.35,37.11,37.15,116905.0,34.4374,34.4559,34.2345,34.2714,116905.0
2020-07-14 15:30:00,37.16,37.57,37.11,37.53,218288.0,34.2806,34.6588,34.2345,34.6219,218288.0
2020-07-15 09:30:00,38.3,38.62,38.1,38.4,267281.0,35.3323,35.6275,35.1478,35.4245,267281.0
2020-07-15 10:00:00,38.4,38.59,38.25,38.5,107977.0,35.4245,35.5998,35.2861,35.5168,107977.0
2020-07-15 10:30:00,38.5,38.88,38.49,38.76,108470.0,35.5168,35.8673,35.5076,35.7566,108470.0
2020-07-15 11:00:00,38.76,38.82,38.53,38.6,65071.0,35.7566,35.812,35.5445,35.609,65071.0
2020-07-15 11:30:00,38.6,38.85,38.56,38.65,48833.0,35.609,35.8397,35.5721,35.6552,48833.0
2020-07-15 12:00:00,38.67,38.75,38.55,38.71,59986.0,35.6736,35.7474,35.5629,35.7105,59986.0
2020-07-15 12:30:00,38.71,38.81,38.58,38.73,63635.0,35.7105,35.8028,35.5906,35.729,63635.0
2020-07-15 13:00:00,38.75,38.9,38.74,38.8,35034.0,35.7474,35.8858,35.7382,35.7935,35034.0
2020-07-15 13:30:00,38.79,38.97,38.79,38.96,32125.0,35.7843,35.9504,35.7843,35.9411,32125.0
2020-07-15 14:00:00,38.99,39.06,38.9,39.0,48175.0,35.9688,36.0334,35.8858,35.978,48175.0
2020-07-15 14:30:00,39.0,39.04,38.86,38.86,33714.0,35.978,36.0149,35.8489,35.8489,33714.0
2020-07-15 15:00:00,38.86,39.01,38.84,38.98,50018.0,35.8489,35.9873,35.8304,35.9596,50018.0
2020-07-15 15:30:00,38.98,39.18,38.96,39.14,167985.0,35.9596,36.1441,35.9411,36.1072,167985.0
2020-07-16 09:30:00,38.93,39.13,38.73,39.09,83386.0,35.9135,36.098,35.729,36.0611,83386.0
2020-07-16 10:00:00,39.1,39.39,39.05,39.26,55050.0,36.0703,36.3378,36.0242,36.2179,55050.0
2020-07-16 10:30:00,39.26,39.36,39.2,39.21,45914.0,36.2179,36.3101,36.1625,36.1718,45914.0
2020-07-16 11:00:00,39.25,39.44,39.22,39.42,26962.0,36.2087,36.3839,36.181,36.3655,26962.0
2020-07-16 11:30:00,39.41,39.42,39.18,39.28,21669.0,36.3563,36.3655,36.1441,36.2363,21669.0
2020-07-16 12:00:00,39.27,39.27,39.07,39.13,15895.0,36.2271,36.2271,36.0426,36.098,15895.0
2020-07-16 12:30:00,39.15,39.18,39.06,39.07,11731.0,36.1164,36.1441,36.0334,36.0426,11731.0
2020-07-16 13:00:00,39.06,39.21,39.06,39.15,51023.0,36.0334,36.1718,36.0334,36.1164,51023.0
2020-07-16 13:30:00,39.14,39.31,39.03,39.25,30839.0,36.1072,36.264,36.0057,36.2087,30839.0
2020-07-16 14:00:00,39.24,39.37,39.21,39.21,16347.0,36.1994,36.3194,36.1718,36.1718,16347.0
2020-07-16 14:30:00,39.2,39.25,38.94,38.94,69606.0,36.1625,36.2087,35.9227,35.9227,69606.0
2020-07-16 15:00:00,38.94,39.12,38.93,39.09,46739.0,35.9227,36.0887,35.9135,36.0611,46739.0
2020-07-16 15:30:00,39.09,39.15,39.04,39.1,171214.0,36.0611,36.1164,36.0149,36.0703,171214.0
2020-07-17 09:30:00,39.33,39.45,39.22,39.25,70467.0,36.2825,36.3932,36.181,36.2087,70467.0
2020-07-17 10:00:00,39.24,39.24,38.8,39.0,38191.0,36.1994,36.1994,35.7935,35.978,38191.0
2020-07-17 10:30:00,39.07,39.15,38.96,39.13,37656.0,36.0426,36.1164,35.9411,36.098,37656.0
2020-07-17 11:00:00,39.12,39.2,39.04,39.13,23421.0,36.0887,36.1625,36.0149,36.098,23421.0
2020-07-17 11:30:00,39.13,39.16,39.0,39.09,25341.0,36.098,36.1256,35.978,36.0611,25341.0
2020-07-17 12:00:00,39.09,39.11,38.95,39.04,27200.0,36.0611,36.0795,35.9319,36.0149,27200.0
2020-07-17 12:30:00,39.05,39.07,38.92,38.93,15918.0,36.0242,36.0426,35.9042,35.9135,15918.0
2020-07-17 13:00:00,38.92,39.02,38.87,38.91,13987.0,35.9042,35.9965,35.8581,35.895,13987.0
2020-07-17 13:30:00,38.92,38.96,38.89,38.95,14217.0,35.9042,35.9411,35.8766,35.9319,14217.0
2020-07-17 14:00:00,38.93,39.06,38.9,39.01,20972.0,35.9135,36.0334,35.8858,35.9873,20972.0
2020-07-17 14:30:00,39.0,39.06,38.92,38.99,79691.0,35.978,36.0334,35.9042,35.9688,79691.0
2020-07-17 15:00:00,38.97,39.0,38.87,38.9,35699.0,35.9504,35.978,35.8581,35.8858,35699.0
2020-07-17 15:30:00,38.91,38.93,38.6,38.7,285229.0,35.895,35.9135,35.609,35.7013,285229.0
2020-07-20 09:30:00,38.7,38.96,38.34,38.37,79920.0,35.7013,35.9411,35.3692,35.3968,79920.0
2020-07-20 10:00:00,38.37,38.38,38.01,38.06,48431.0,35.3968,35.4061,35.0647,35.1109,48431.0
2020-07-20 10:30:00,38.07,38.29,38.04,38.08,48878.0,35.1201,35.323,35.0924,35.1293,48878.0
2020-07-20 11:00:00,38.09,38.2,38.04,38.12,37967.0,35.1385,35.24,35.0924,35.1662,37967.0
2020-07-20 11:30:00,38.11,38.14,37.97,38.11,38275.0,35.157,35.1847,35.0278,35.157,38275.0
2020-07-20 12:00:00,38.1,38.1,38.02,38.02,25055.0,35.1478,35.1478,35.074,35.074,25055.0
2020-07-20 12:30:00,38.01,38.07,37.96,38.03,27197.0,35.0647,35.1201,35.0186,35.0832,27197.0
2020-07-20 13:00:00,38.03,38.14,38.01,38.14,25645.0,35.0832,35.1847,35.0647,35.1847,25645.0
2020-07-20 13:30:00,38.13,38.37,38.11,38.33,40683.0,35.1754,35.3968,35.157,35.3599,40683.0
2020-07-20 14:00:00,38.33,38.4,38.3,38.3,23361.0,35.3599,35.4245,35.3323,35.3323,23361.0
2020-07-20 14:30:00,38.3,38.38,38.22,38.22,31518.0,35.3323,35.4061,35.2585,35.2585,31518.0
2020-07-20 15:00:00,38.25,38.29,38.17,38.29,34716.0,35.2861,35.323,35.2123,35.323,34716.0
2020-07-20 15:30:00,38.29,38.29,38.06,38.06,125639.0,35.323,35.323,35.1109,35.1109,125639.0
2020-07-21 09:30:00,38.31,38.69,38.25,38.69,98270.0,35.3415,35.6921,35.2861,35.6921,98270.0
2020-07-21 10:00:00,38.71,38.72,38.35,38.39,90439.0,35.7105,35.7197,35.3784,35.4153,90439.0
2020-07-21 10:30:00,38.41,38.55,38.36,38.49,68830.0,35.4337,35.5629,35.3876,35.5076,68830.0
2020-07-21 11:00:00,38.5,38.78,38.43,38.77,59248.0,35.5168,35.7751,35.4522,35.7659,59248.0
2020-07-21 11:30:00,38.78,38.93,38.7,38.92,41487.0,35.7751,35.9135,35.7013,35.9042,41487.0
2020-07-21 12:00:00,38.93,38.96,38.8,38.93,49212.0,35.9135,35.9411,35.7935,35.9135,49212.0
2020-07-21 12:30:00,38.92,38.95,38.73,38.77,27468.0,35.9042,35.9319,35.729,35.7659,27468.0
2020-07-21 13:00:00,38.77,38.87,38.73,38.74,25793.0,35.7659,35.8581,35.729,35.7382,25793.0
2020-07-21 13:30:00,38.74,38.85,38.64,38.69,34930.0,35.7382,35.8397,35.6459,35.6921,34930.0
2020-07-21 14:00:00,38.69,38.89,38.64,38.66,35857.0,35.6921,35.8766,35.6459,35.6644,35857.0
2020-07-21 14:30:00,38.67,38.72,38.58,38.68,39338.0,35.6736,35.7197,35.5906,35.6828,39338.0
2020-07-21 15:00:00,38.69,38.7,38.52,38.56,68124.0,35.6921,35.7013,35.5352,35.5721,68124.0
2020-07-21 15:30:00,38.56,38.58,38.38,38.52,178994.0,35.5721,35.5906,35.4061,35.5352,178994.0
2020-07-22 09:30:00,38.35,38.7,38.19,38.43,63548.0,35.3784,35.7013,35.2308,35.4522,63548.0
2020-07-22 10:00:00,38.39,38.49,38.28,38.42,80381.0,35.4153,35.5076,35.3138,35.443,80381.0
2020-07-22 10:30:00,38.41,38.78,38.39,38.72,141445.0,35.4337,35.7751,35.4153,35.7197,141445.0
2020-07-22 11:00:00,38.7,38.8,38.56,38.6,104650.0,35.7013,35.7935,35.5721,35.609,104650.0
2020-07-22 11:30:00,38.57,38.81,38.56,38.73,62636.0,35.5814,35.8028,35.5721,35.729,62636.0
2020-07-22 12:00:00,38.73,38.74,38.58,38.6,82707.0,35.729,35.7382,35.5906,35.609,82707.0
2020-07-22 12:30:00,38.61,38.73,38.6,38.68,51386.0,35.6183,35.729,35.609,35.6828,51386.0
2020-07-22 13:00:00,38.67,38.68,38.56,38.59,70145.0,35.6736,35.6828,35.5721,35.5998,70145.0
2020-07-22 13:30:00,38.59,38.66,38.53,38.58,32912.0,35.5998,35.6644,35.5445,35.5906,32912.0
2020-07-22 14:00:00,38.57,38.63,38.57,38.61,41155.0,35.5814,35.6367,35.5814,35.6183,41155.0
2020-07-22 14:30:00,38.61,38.66,38.57,38.63,48761.0,35.6183,35.6644,35.5814,35.6367,48761.0
2020-07-22 15:00:00,38.64,38.65,38.58,38.63,72948.0,35.6459,35.6552,35.5906,35.6367,72948.0
2020-07-22 15:30:00,38.63,38.81,38.6,38.8,193016.0,35.6367,35.8028,35.609,35.7935,193016.0
2020-07-23 09:30:00,38.83,39.19,38.7,38.76,88352.0,35.8212,36.1533,35.7013,35.7566,88352.0
2020-07-23 10:00:00,38.77,38.84,38.65,38.78,45788.0,35.7659,35.8304,35.6552,35.7751,45788.0
2020-07-23 10:30:00,38.79,38.92,38.71,38.75,54459.0,35.7843,35.9042,35.7105,35.7474,54459.0
2020-07-23 11:00:00,38.76,38.87,38.73,38.87,60974.0,35.7566,35.8581,35.729,35.8581,60974.0
2020-07-23 11:30:00,38.88,39.0,38.87,38.93,50212.0,35.8673,35.978,35.8581,35.9135,50212.0
2020-07-23 12:00:00,38.94,38.96,38.8,38.84,43948.0,35.9227,35.9411,35.7935,35.8304,43948.0
2020-07-23 12:30:00,38.84,38.98,38.83,38.89,47679.0,35.8304,35.9596,35.8212,35.8766,47679.0
2020-07-23 13:00:00,38.89,38.93,38.74,38.82,34665.0,35.8766,35.9135,35.7382,35.812,34665.0
2020-07-23 13:30:00,38.82,38.83,38.72,38.79,52646.0,35.812,35.8212,35.7197,35.7843,52646.0
2020-07-23 14:00:00,38.79,38.82,38.68,38.81,55090.0,35.7843,35.812,35.6828,35.8028,55090.0
2020-07-23 14:30:00,38.8,38.87,38.74,38.85,33559.0,35.7935,35.8581,35.7382,35.8397,33559.0
2020-07-23 15:00:00,38.85,38.9,38.76,38.9,44099.0,35.8397,35.8858,35.7566,35.8858,44099.0
2020-07-23 15:30:00,38.9,38.9,38.72,38.81,116697.0,35.8858,35.8858,35.7197,35.8028,116697.0
2020-07-24 09:30:00,38.74,38.91,38.65,38.72,48025.0,35.7382,35.895,35.6552,35.7197,48025.0
2020-07-24 10:00:00,38.74,38.92,38.69,38.8,61097.0,35.7382,35.9042,35.6921,35.7935,61097.0
2020-07-24 10:30:00,38.79,38.8,38.55,38.61,50278.0,35.7843,35.7935,35.5629,35.6183,50278.0
2020-07-24 11:00:00,38.61,38.68,38.42,38.49,39267.0,35.6183,35.6828,35.443,35.5076,39267.0
2020-07-24 11:30:00,38.49,38.61,38.49,38.55,42933.0,35.5076,35.6183,35.5076,35.5629,42933.0
2020-07-24 12:00:00,38.56,38.61,38.45,38.55,72250.0,35.5721,35.6183,35.4707,35.5629,72250.0
2020-07-24 12:30:00,38.55,38.62,38.5,38.52,35756.0,35.5629,35.6275,35.5168,35.5352,35756.0
2020-07-24 13:00:00,38.55,38.57,38.47,38.55,38434.0,35.5629,35.5814,35.4891,35.5629,38434.0
2020-07-24 13:30:00,38.54,38.55,38.34,38.38,22887.0,35.5537,35.5629,35.3692,35.4061,22887.0
2020-07-24 14:00:00,38.41,38.5,38.4,38.47,45677.0,35.4337,35.5168,35.4245,35.4891,45677.0
2020-07-24 14:30:00,38.46,38.54,38.41,38.45,49799.0,35.4799,35.5537,35.4337,35.4707,49799.0
2020-07-24 15:00:00,38.45,38.5,38.34,38.35,64527.0,35.4707,35.5168,35.3692,35.3784,64527.0
2020-07-24 15:30:00,38.35,38.43,38.27,38.38,108127.0,35.3784,35.4522,35.3046,35.4061,108127.0
2020-07-27 09:30:00,38.23,38.34,38.05,38.16,79612.0,35.2677,35.3692,35.1016,35.2031,79612.0
2020-07-27 10:00:00,38.16,38.2,37.94,38.11,74407.0,35.2031,35.24,35.0002,35.157,74407.0
2020-07-27 10:30:00,38.11,38.12,38.0,38.1,92698.0,35.157,35.1662,35.0555,35.1478,92698.0
2020-07-27 11:00:00,38.11,38.16,38.05,38.08,103913.0,35.157,35.2031,35.1016,35.1293,103913.0
2020-07-27 11:30:00,38.08,38.12,37.97,38.01,54131.0,35.1293,35.1662,35.0278,35.0647,54131.0
2020-07-27 12:00:00,38.0,38.28,38.0,38.25,43266.0,35.0555,35.3138,35.0555,35.2861,43266.0
2020-07-27 12:30:00,38.27,38.42,38.18,38.42,65114.0,35.3046,35.443,35.2216,35.443,65114.0
2020-07-27 13:00:00,38.44,38.58,38.37,38.54,57663.0,35.4614,35.5906,35.3968,35.5537,57663.0
2020-07-27 13:30:00,38.54,38.54,38.36,38.44,40508.0,35.5537,35.5537,35.3876,35.4614,40508.0
2020-07-27 14:00:00,38.44,38.53,38.36,38.44,37401.0,35.4614,35.5445,35.3876,35.4614,37401.0
2020-07-27 14:30:00,38.45,38.57,38.44,38.56,51031.0,35.4707,35.5814,35.4614,35.5721,51031.0
2020-07-27 15:00:00,38.58,38.59,38.37,38.48,77794.0,35.5906,35.5998,35.3968,35.4983,77794.0
2020-07-27 15:30:00,38.48,38.61,38.38,38.41,256077.0,35.4983,35.6183,35.4061,35.4337,256077.0
2020-07-28 09:30:00,38.21,38.62,38.21,38.41,123692.0,35.2492,35.6275,35.2492,35.4337,123692.0
2020-07-28 10:00:00,38.42,38.62,38.29,38.53,60773.0,35.443,35.6275,35.323,35.5445,60773.0
2020-07-28 10:30:00,38.54,38.66,38.4,38.58,131031.0,35.5537,35.6644,35.4245,35.5906,131031.0
2020-07-28 11:00:00,38.55,38.83,38.55,38.77,44457.0,35.5629,35.8212,35.5629,35.7659,44457.0
2020-07-28 11:30:00,38.77,38.94,38.65,38.92,66811.0,35.7659,35.9227,35.6552,35.9042,66811.0
2020-07-28 12:00:00,38.91,39.04,38.9,38.98,46676.0,35.895,36.0149,35.8858,35.9596,46676.0
2020-07-28 12:30:00,38.98,39.13,38.96,39.11,65981.0,35.9596,36.098,35.9411,36.0795,65981.0
2020-07-28 13:00:00,39.11,39.26,39.04,39.2,42898.0,36.0795,36.2179,36.0149,36.1625,42898.0
2020-07-28 13:30:00,39.2,39.21,39.14,39.21,28179.0,36.1625,36.1718,36.1072,36.1718,28179.0
2020-07-28 14:00:00,39.21,39.25,39.07,39.09,33385.0,36.1718,36.2087,36.0426,36.0611,33385.0
2020-07-28 14:30:00,39.09,39.13,39.01,39.05,31686.0,36.0611,36.098,35.9873,36.0242,31686.0
2020-07-28 15:00:00,39.05,39.08,38.95,38.98,60203.0,36.0242,36.0518,35.9319,35.9596,60203.0
2020-07-28 15:30:00,38.98,39.01,38.78,38.91,136927.0,35.9596,35.9873,35.7751,35.895,136927.0
2020-07-29 09:30:00,39.2,40.12,39.05,40.04,288490.0,36.1625,37.0112,36.0242,36.9374,288490.0
2020-07-29 10:00:00,40.06,40.43,40.06,40.18,237076.0,36.9559,37.2972,36.9559,37.0666,237076.0
2020-07-29 10:30:00,40.16,40.38,39.99,40.07,136300.0,37.0481,37.2511,36.8913,36.9651,136300.0
2020-07-29 11:00:00,40.08,40.29,40.03,40.27,29730.0,36.9743,37.1681,36.9282,37.1496,29730.0
2020-07-29 11:30:00,40.28,40.35,40.01,40.07,46002.0,37.1589,37.2234,36.9098,36.9651,46002.0
2020-07-29 12:00:00,40.07,40.49,40.05,40.45,116449.0,36.9651,37.3526,36.9467,37.3157,116449.0
2020-07-29 12:30:00,40.43,40.47,40.34,40.42,175151.0,37.2972,37.3341,37.2142,37.288,175151.0
2020-07-29 13:00:00,40.47,40.57,40.34,40.36,39819.0,37.3341,37.4264,37.2142,37.2327,39819.0
2020-07-29 13:30:00,40.36,40.41,40.21,40.4,76653.0,37.2327,37.2788,37.0943,37.2696,76653.0
2020-07-29 14:00:00,40.39,40.63,40.26,40.59,139594.0,37.2603,37.4817,37.1404,37.4448,139594.0
2020-07-29 14:30:00,40.58,40.72,40.49,40.69,57331.0,37.4356,37.5648,37.3526,37.5371,57331.0
2020-07-29 15:00:00,40.7,41.07,40.52,41.0,136645.0,37.5463,37.8876,37.3803,37.8231,136645.0
2020-07-29 15:30:00,41.0,41.39,40.99,41.16,388604.0,37.8231,38.1828,37.8138,37.9707,388604.0
2020-07-30 09:30:00,42.0,44.15,41.52,43.64,324267.0,38.7456,40.729,38.3028,40.2585,324267.0
2020-07-30 10:00:00,43.59,43.99,43.3,43.72,141860.0,40.2124,40.5814,39.9448,40.3323,141860.0
2020-07-30 10:30:00,43.63,43.98,43.55,43.76,134471.0,40.2493,40.5722,40.1755,40.3692,134471.0
2020-07-30 11:00:00,43.76,44.41,43.76,43.84,103521.0,40.3692,40.9688,40.3692,40.443,103521.0
2020-07-30 11:30:00,43.87,44.24,43.76,43.84,62585.0,40.4707,40.812,40.3692,40.443,62585.0
2020-07-30 12:00:00,43.81,43.85,43.44,43.6,53498.0,40.4153,40.4522,40.074,40.2216,53498.0
2020-07-30 12:30:00,43.62,43.9,43.56,43.56,68142.0,40.24,40.4983,40.1847,40.1847,68142.0
2020-07-30 13:00:00,43.56,43.91,43.48,43.8,60079.0,40.1847,40.5076,40.1109,40.4061,60079.0
2020-07-30 13:30:00,43.8,43.87,43.68,43.85,66275.0,40.4061,40.4707,40.2954,40.4522,66275.0
2020-07-30 14:00:00,43.86,43.86,43.62,43.66,58451.0,40.4614,40.4614,40.24,40.2769,58451.0
2020-07-30 14:30:00,43.66,43.73,43.43,43.57,60405.0,40.2769,40.3415,40.0648,40.1939,60405.0
2020-07-30 15:00:00,43.59,43.81,43.42,43.42,156247.0,40.2124,40.4153,40.0555,40.0555,156247.0
2020-07-30 15:30:00,43.45,43.51,43.32,43.45,270304.0,40.0832,40.1386,39.9633,40.0832,270304.0
2020-07-31 09:30:00,43.34,43.34,42.83,43.13,61693.0,39.9817,39.9817,39.5113,39.788,61693.0
2020-07-31 10:00:00,43.11,43.4,42.97,43.0,31940.0,39.7696,40.0371,39.6404,39.6681,31940.0
2020-07-31 10:30:00,42.97,43.07,42.66,42.71,49484.0,39.6404,39.7327,39.3544,39.4006,49484.0
2020-07-31 11:00:00,42.72,42.8,42.54,42.76,67823.0,39.4098,39.4836,39.2437,39.4467,67823.0
2020-07-31 11:30:00,42.76,42.98,42.72,42.93,60466.0,39.4467,39.6496,39.4098,39.6035,60466.0
2020-07-31 12:00:00,42.93,43.05,42.83,43.05,58569.0,39.6035,39.7142,39.5113,39.7142,58569.0
2020-07-31 12:30:00,43.05,43.24,42.95,43.24,90822.0,39.7142,39.8895,39.622,39.8895,90822.0
2020-07-31 13:00:00,43.24,43.26,43.0,43.0,87588.0,39.8895,39.9079,39.6681,39.6681,87588.0
2020-07-31 13:30:00,43.01,43.14,42.96,43.1,29067.0,39.6773,39.7972,39.6312,39.7603,29067.0
2020-07-31 14:00:00,43.09,43.12,42.9,42.93,53118.0,39.7511,39.7788,39.5758,39.6035,53118.0
2020-07-31 14:30:00,42.93,43.06,42.89,42.99,46304.0,39.6035,39.7234,39.5666,39.6589,46304.0
2020-07-31 15:00:00,43.0,43.2,42.99,43.11,55639.0,39.6681,39.8526,39.6589,39.7696,55639.0
2020-07-31 15:30:00,43.13,43.4,43.05,43.34,225497.0,39.788,40.0371,39.7142,39.9817,225497.0
2020-08-03 09:30:00,43.17,44.36,43.11,44.29,165906.0,39.8249,40.9227,39.7696,40.8581,165906.0
2020-08-03 10:00:00,44.29,44.69,44.26,44.61,85856.0,40.8581,41.2271,40.8305,41.1533,85856.0
2020-08-03 10:30:00,44.6,44.7,44.42,44.53,72705.0,41.1441,41.2364,40.9781,41.0795,72705.0
2020-08-03 11:00:00,44.54,44.87,44.54,44.65,96880.0,41.0888,41.3932,41.0888,41.1902,96880.0
2020-08-03 11:30:00,44.65,44.88,44.63,44.79,123224.0,41.1902,41.4024,41.1718,41.3194,123224.0
2020-08-03 12:00:00,44.78,44.92,44.64,44.64,54990.0,41.3102,41.4393,41.181,41.181,54990.0
2020-08-03 12:30:00,44.63,44.84,44.63,44.76,35056.0,41.1718,41.3655,41.1718,41.2917,35056.0
2020-08-03 13:00:00,44.76,44.76,44.6,44.63,31994.0,41.2917,41.2917,41.1441,41.1718,31994.0
2020-08-03 13:30:00,44.64,44.64,44.41,44.51,25553.0,41.181,41.181,40.9688,41.0611,25553.0
2020-08-03 14:00:00,44.49,44.52,44.33,44.39,44118.0,41.0426,41.0703,40.895,40.9504,44118.0
2020-08-03 14:30:00,44.4,44.45,44.32,44.33,21452.0,40.9596,41.0057,40.8858,40.895,21452.0
2020-08-03 15:00:00,44.33,44.36,44.27,44.29,36446.0,40.895,40.9227,40.8397,40.8581,36446.0
2020-08-03 15:30:00,44.29,44.53,44.2,44.52,207433.0,40.8581,41.0795,40.7751,41.0703,207433.0
2020-08-04 09:30:00,44.34,44.61,44.21,44.3,30222.0,40.9043,41.1533,40.7843,40.8674,30222.0
2020-08-04 10:00:00,44.3,44.47,44.05,44.08,35107.0,40.8674,41.0242,40.6367,40.6644,35107.0
2020-08-04 10:30:00,44.08,44.25,44.0,44.09,47331.0,40.6644,40.8212,40.5906,40.6736,47331.0
2020-08-04 11:00:00,44.11,44.31,44.07,44.3,29189.0,40.6921,40.8766,40.6552,40.8674,29189.0
2020-08-04 11:30:00,44.29,44.29,44.01,44.01,41112.0,40.8581,40.8581,40.5998,40.5998,41112.0
2020-08-04 12:00:00,44.0,44.07,43.92,44.04,25028.0,40.5906,40.6552,40.5168,40.6275,25028.0
2020-08-04 12:30:00,44.04,44.04,43.92,43.98,20402.0,40.6275,40.6275,40.5168,40.5722,20402.0
2020-08-04 13:00:00,43.98,44.01,43.76,43.8,73405.0,40.5722,40.5998,40.3692,40.4061,73405.0
2020-08-04 13:30:00,43.79,43.99,43.78,43.92,44132.0,40.3969,40.5814,40.3876,40.5168,44132.0
2020-08-04 14:00:00,43.93,43.94,43.7,43.72,32470.0,40.526,40.5353,40.3138,40.3323,32470.0
2020-08-04 14:30:00,43.72,43.83,43.69,43.83,63572.0,40.3323,40.4338,40.3046,40.4338,63572.0
2020-08-04 15:00:00,43.83,43.93,43.78,43.91,88267.0,40.4338,40.526,40.3876,40.5076,88267.0
2020-08-04 15:30:00,43.91,44.02,43.87,44.02,184810.0,40.5076,40.6091,40.4707,40.6091,184810.0
2020-08-05 09:30:00,44.41,44.9,44.39,44.86,70937.0,40.9688,41.4209,40.9504,41.384,70937.0
2020-08-05 10:00:00,44.86,44.91,44.43,44.48,48151.0,41.384,41.4301,40.9873,41.0334,48151.0
2020-08-05 10:30:00,44.46,44.65,44.39,44.6,51593.0,41.015,41.1902,40.9504,41.1441,51593.0
2020-08-05 11:00:00,44.61,44.92,44.6,44.77,36321.0,41.1533,41.4393,41.1441,41.3009,36321.0
2020-08-05 11:30:00,44.76,44.97,44.75,44.97,39866.0,41.2917,41.4854,41.2825,41.4854,39866.0
2020-08-05 12:00:00,44.95,44.97,44.86,44.97,30616.0,41.467,41.4854,41.384,41.4854,30616.0
2020-08-05 12:30:00,44.96,44.97,44.86,44.87,26447.0,41.4762,41.4854,41.384,41.3932,26447.0
2020-08-05 13:00:00,44.87,44.97,44.82,44.94,26306.0,41.3932,41.4854,41.3471,41.4578,26306.0
2020-08-05 13:30:00,44.94,44.97,44.91,44.97,29398.0,41.4578,41.4854,41.4301,41.4854,29398.0
2020-08-05 14:00:00,44.97,45.47,44.96,45.47,131540.0,41.4854,41.9467,41.4762,41.9467,131540.0
2020-08-05 14:30:00,45.48,45.79,45.42,45.68,239884.0,41.9559,42.2419,41.9006,42.1404,239884.0
2020-08-05 15:00:00,45.68,45.86,45.67,45.83,79182.0,42.1404,42.3065,42.1312,42.2788,79182.0
2020-08-05 15:30:00,45.83,45.94,45.56,45.6,311657.0,42.2788,42.3803,42.0297,42.0666,311657.0
2020-08-06 09:30:00,45.76,45.93,45.44,45.65,63691.0,42.2142,42.3711,41.919,42.1127,63691.0
2020-08-06 10:00:00,45.63,45.82,45.3,45.72,55886.0,42.0943,42.2696,41.7899,42.1773,55886.0
2020-08-06 10:30:00,45.73,45.8,45.6,45.8,52273.0,42.1865,42.2511,42.0666,42.2511,52273.0
2020-08-06 11:00:00,45.8,45.85,45.43,45.63,50615.0,42.2511,42.2973,41.9098,42.0943,50615.0
2020-08-06 11:30:00,45.62,45.73,45.51,45.67,39453.0,42.0851,42.1865,41.9836,42.1312,39453.0
2020-08-06 12:00:00,45.66,45.72,45.54,45.66,37469.0,42.122,42.1773,42.0113,42.122,37469.0
2020-08-06 12:30:00,45.66,45.71,45.63,45.69,34518.0,42.122,42.1681,42.0943,42.1496,34518.0
2020-08-06 13:00:00,45.69,45.8,45.59,45.71,73460.0,42.1496,42.2511,42.0574,42.1681,73460.0
2020-08-06 13:30:00,45.72,45.77,45.61,45.77,46174.0,42.1773,42.2235,42.0758,42.2235,46174.0
2020-08-06 14:00:00,45.77,45.89,45.75,45.83,51720.0,42.2235,42.3342,42.205,42.2788,51720.0
2020-08-06 14:30:00,45.81,45.95,45.73,45.91,64660.0,42.2604,42.3895,42.1865,42.3526,64660.0
2020-08-06 15:00:00,45.91,46.23,45.88,46.17,141893.0,42.3526,42.6478,42.3249,42.5925,141893.0
2020-08-06 15:30:00,46.18,46.73,46.14,46.56,721051.0,42.6017,43.1091,42.5648,42.9522,721051.0
2020-08-07 09:30:00,46.49,46.54,46.06,46.27,48284.0,42.8877,42.9338,42.491,42.6847,48284.0
2020-08-07 10:00:00,46.24,46.42,46.18,46.38,41234.0,42.657,42.8231,42.6017,42.7862,41234.0
2020-08-07 10:30:00,46.39,46.6,46.36,46.52,61628.0,42.7954,42.9891,42.7677,42.9153,61628.0
2020-08-07 11:00:00,46.52,46.68,46.47,46.59,32221.0,42.9153,43.0629,42.8692,42.9799,32221.0
2020-08-07 11:30:00,46.57,46.61,46.34,46.35,37320.0,42.9615,42.9984,42.7493,42.7585,37320.0
2020-08-07 12:00:00,46.34,46.42,46.25,46.37,33131.0,42.7493,42.8231,42.6663,42.777,33131.0
2020-08-07 12:30:00,46.35,46.57,46.32,46.54,34566.0,42.7585,42.9615,42.7308,42.9338,34566.0
2020-08-07 13:00:00,46.53,46.59,46.45,46.47,25427.0,42.9246,42.9799,42.8508,42.8692,25427.0
2020-08-07 13:30:00,46.47,46.8,46.44,46.53,51629.0,42.8692,43.1736,42.8415,42.9246,51629.0
2020-08-07 14:00:00,46.55,46.63,46.5,46.55,30776.0,42.943,43.0168,42.8969,42.943,30776.0
2020-08-07 14:30:00,46.54,46.63,46.49,46.62,59415.0,42.9338,43.0168,42.8877,43.0076,59415.0
2020-08-07 15:00:00,46.62,46.68,46.54,46.6,75688.0,43.0076,43.0629,42.9338,42.9891,75688.0
2020-08-07 15:30:00,46.6,46.86,46.6,46.77,176882.0,42.9891,43.229,42.9891,43.146,176882.0
2020-08-10 09:30:00,47.0,47.36,46.77,47.16,87504.0,43.3581,43.6902,43.146,43.5057,87504.0
2020-08-10 10:00:00,47.16,47.24,46.96,47.12,46920.0,43.5057,43.5795,43.3212,43.4688,46920.0
2020-08-10 10:30:00,47.14,47.16,46.94,46.96,30849.0,43.4873,43.5057,43.3028,43.3212,30849.0
2020-08-10 11:00:00,46.96,47.29,46.94,47.29,42946.0,43.3212,43.6257,43.3028,43.6257,42946.0
2020-08-10 11:30:00,47.28,47.52,47.26,47.48,50508.0,43.6164,43.8378,43.598,43.8009,50508.0
2020-08-10 12:00:00,47.48,47.55,47.32,47.52,132320.0,43.8009,43.8655,43.6533,43.8378,132320.0
2020-08-10 12:30:00,47.52,47.54,47.35,47.53,33711.0,43.8378,43.8563,43.681,43.8471,33711.0
2020-08-10 13:00:00,47.53,47.65,47.48,47.65,52597.0,43.8471,43.9578,43.8009,43.9578,52597.0
2020-08-10 13:30:00,47.65,47.76,47.6,47.75,44702.0,43.9578,44.0593,43.9117,44.05,44702.0
2020-08-10 14:00:00,47.77,47.83,47.66,47.82,27370.0,44.0685,44.1238,43.967,44.1146,27370.0
2020-08-10 14:30:00,47.8,47.8,47.62,47.72,31368.0,44.0962,44.0962,43.9301,44.0224,31368.0
2020-08-10 15:00:00,47.71,47.79,47.62,47.7,29117.0,44.0131,44.0869,43.9301,44.0039,29117.0
2020-08-10 15:30:00,47.73,47.75,47.37,47.39,103684.0,44.0316,44.05,43.6995,43.7179,103684.0
2020-08-11 09:30:00,47.95,48.01,47.62,47.78,78677.0,44.2345,44.2899,43.9301,44.0777,78677.0
2020-08-11 10:00:00,47.78,47.97,47.66,47.88,62301.0,44.0777,44.253,43.967,44.17,62301.0
2020-08-11 10:30:00,47.88,47.91,47.74,47.78,51535.0,44.17,44.1976,44.0408,44.0777,51535.0
2020-08-11 11:00:00,47.78,47.89,47.68,47.85,84790.0,44.0777,44.1792,43.9855,44.1423,84790.0
2020-08-11 11:30:00,47.85,47.87,47.69,47.79,60238.0,44.1423,44.1607,43.9947,44.0869,60238.0
2020-08-11 12:00:00,47.79,48.01,47.7,48.01,74175.0,44.0869,44.2899,44.0039,44.2899,74175.0
2020-08-11 12:30:00,48.03,48.07,47.94,48.02,43936.0,44.3083,44.3452,44.2253,44.2991,43936.0
2020-08-11 13:00:00,48.02,48.28,48.02,48.17,51839.0,44.2991,44.539,44.2991,44.4375,51839.0
2020-08-11 13:30:00,48.19,48.28,48.15,48.23,39709.0,44.4559,44.539,44.419,44.4928,39709.0
2020-08-11 14:00:00,48.24,48.29,48.12,48.14,60047.0,44.5021,44.5482,44.3914,44.4098,60047.0
2020-08-11 14:30:00,48.15,48.35,48.14,48.23,61141.0,44.419,44.6035,44.4098,44.4928,61141.0
2020-08-11 15:00:00,48.21,48.25,47.83,48.04,80740.0,44.4744,44.5113,44.1238,44.3176,80740.0
2020-08-11 15:30:00,48.05,48.05,47.65,47.77,203640.0,44.3268,44.3268,43.9578,44.0685,203640.0
2020-08-12 09:30:00,48.21,48.38,47.88,47.89,47784.0,44.4744,44.6312,44.17,44.1792,47784.0
2020-08-12 10:00:00,47.91,48.06,47.89,48.01,43996.0,44.1976,44.336,44.1792,44.2899,43996.0
2020-08-12 10:30:00,48.02,48.15,47.92,48.13,138490.0,44.2991,44.419,44.2069,44.4006,138490.0
2020-08-12 11:00:00,48.11,48.13,47.94,48.0,90105.0,44.3821,44.4006,44.2253,44.2807,90105.0
2020-08-12 11:30:00,48.0,48.05,47.8,47.81,26131.0,44.2807,44.3268,44.0962,44.1054,26131.0
2020-08-12 12:00:00,47.81,48.02,47.67,47.95,78378.0,44.1054,44.2991,43.9762,44.2345,78378.0
2020-08-12 12:30:00,47.95,47.99,47.83,47.83,17950.0,44.2345,44.2714,44.1238,44.1238,17950.0
2020-08-12 13:00:00,47.83,47.89,47.77,47.8,32672.0,44.1238,44.1792,44.0685,44.0962,32672.0
2020-08-12 13:30:00,47.82,47.97,47.81,47.94,33452.0,44.1146,44.253,44.1054,44.2253,33452.0
2020-08-12 14:00:00,47.93,47.97,47.82,47.85,57010.0,44.2161,44.253,44.1146,44.1423,57010.0
2020-08-12 14:30:00,47.85,48.07,47.84,48.07,27103.0,44.1423,44.3452,44.1331,44.3452,27103.0
2020-08-12 15:00:00,48.06,48.11,48.01,48.08,51385.0,44.336,44.3821,44.2899,44.3545,51385.0
2020-08-12 15:30:00,48.08,48.1,48.02,48.07,129054.0,44.3545,44.3729,44.2991,44.3452,129054.0
2020-08-13 09:30:00,48.05,48.08,47.72,48.06,44251.0,44.3268,44.3545,44.0224,44.336,44251.0
2020-08-13 10:00:00,48.05,48.05,47.84,47.9,46253.0,44.3268,44.3268,44.1331,44.1884,46253.0
2020-08-13 10:30:00,47.9,47.95,47.74,47.77,49654.0,44.1884,44.2345,44.0408,44.0685,49654.0
2020-08-13 11:00:00,47.76,47.79,47.64,47.72,40839.0,44.0593,44.0869,43.9486,44.0224,40839.0
2020-08-13 11:30:00,47.69,47.99,47.69,47.93,38229.0,43.9947,44.2714,43.9947,44.2161,38229.0
2020-08-13 12:00:00,47.93,47.94,47.68,47.69,71269.0,44.2161,44.2253,43.9855,43.9947,71269.0
2020-08-13 12:30:00,47.69,47.8,47.65,47.66,29604.0,43.9947,44.0962,43.9578,43.967,29604.0
2020-08-13 13:00:00,47.66,47.75,47.58,47.58,78806.0,43.967,44.05,43.8932,43.8932,78806.0
2020-08-13 13:30:00,47.59,47.66,47.5,47.64,50307.0,43.9024,43.967,43.8194,43.9486,50307.0
2020-08-13 14:00:00,47.66,47.68,47.33,47.46,124040.0,43.967,43.9855,43.6626,43.7825,124040.0
2020-08-13 14:30:00,47.47,47.49,47.27,47.31,81449.0,43.7917,43.8102,43.6072,43.6441,81449.0
2020-08-13 15:00:00,47.31,47.67,47.31,47.66,54967.0,43.6441,43.9762,43.6441,43.967,54967.0
2020-08-13 15:30:00,47.66,47.78,47.5,47.72,138466.0,43.967,44.0777,43.8194,44.0224,138466.0
2020-08-14 09:30:00,47.31,47.98,47.31,47.93,133808.0,43.6441,44.2622,43.6441,44.2161,133808.0
2020-08-14 10:00:00,47.93,48.09,47.87,47.98,30489.0,44.2161,44.3637,44.1607,44.2622,30489.0
2020-08-14 10:30:00,48.0,48.03,47.9,47.96,20007.0,44.2807,44.3083,44.1884,44.2438,20007.0
2020-08-14 11:00:00,47.95,48.0,47.83,47.96,21133.0,44.2345,44.2807,44.1238,44.2438,21133.0
2020-08-14 11:30:00,47.97,47.98,47.84,47.89,16870.0,44.253,44.2622,44.1331,44.1792,16870.0
2020-08-14 12:00:00,47.89,47.96,47.87,47.87,10168.0,44.1792,44.2438,44.1607,44.1607,10168.0
2020-08-14 12:30:00,47.86,47.92,47.82,47.86,11297.0,44.1515,44.2069,44.1146,44.1515,11297.0
2020-08-14 13:00:00,47.85,47.88,47.78,47.8,18144.0,44.1423,44.17,44.0777,44.0962,18144.0
2020-08-14 13:30:00,47.8,47.84,47.74,47.77,31610.0,44.0962,44.1331,44.0408,44.0685,31610.0
2020-08-14 14:00:00,47.76,47.76,47.65,47.68,22371.0,44.0593,44.0593,43.9578,43.9855,22371.0
2020-08-14 14:30:00,47.68,47.69,47.53,47.54,16455.0,43.9855,43.9947,43.8471,43.8563,16455.0
2020-08-14 15:00:00,47.54,47.54,47.41,47.43,25435.0,43.8563,43.8563,43.7364,43.7548,25435.0
2020-08-14 15:30:00,47.43,47.64,47.38,47.64,102040.0,43.7548,43.9486,43.7087,43.9486,102040.0
2020-08-17 09:30:00,47.63,47.84,46.93,46.97,51076.0,43.9393,44.1331,43.2936,43.3305,51076.0
2020-08-17 10:00:00,47.03,47.09,46.84,47.08,88950.0,43.3858,43.4412,43.2105,43.4319,88950.0
2020-08-17 10:30:00,47.09,47.24,46.91,47.03,72444.0,43.4412,43.5795,43.2751,43.3858,72444.0
2020-08-17 11:00:00,47.01,47.21,46.87,47.11,69055.0,43.3674,43.5519,43.2382,43.4596,69055.0
2020-08-17 11:30:00,47.12,47.13,47.04,47.11,39669.0,43.4688,43.4781,43.395,43.4596,39669.0
2020-08-17 12:00:00,47.11,47.16,47.0,47.09,58972.0,43.4596,43.5057,43.3581,43.4412,58972.0
2020-08-17 12:30:00,47.1,47.33,47.08,47.27,29710.0,43.4504,43.6626,43.4319,43.6072,29710.0
2020-08-17 13:00:00,47.26,47.26,46.97,47.14,45735.0,43.598,43.598,43.3305,43.4873,45735.0
2020-08-17 13:30:00,47.11,47.14,47.05,47.1,20548.0,43.4596,43.4873,43.4043,43.4504,20548.0
2020-08-17 14:00:00,47.11,47.12,47.05,47.07,26631.0,43.4596,43.4688,43.4043,43.4227,26631.0
2020-08-17 14:30:00,47.07,47.13,47.07,47.12,27047.0,43.4227,43.4781,43.4227,43.4688,27047.0
2020-08-17 15:00:00,47.11,47.13,47.06,47.09,35357.0,43.4596,43.4781,43.4135,43.4412,35357.0
2020-08-17 15:30:00,47.09,47.22,47.07,47.19,114645.0,43.4412,43.5611,43.4227,43.5334,114645.0
2020-08-18 09:30:00,47.17,47.37,46.59,46.59,45896.0,43.515,43.6995,42.9799,42.9799,45896.0
2020-08-18 10:00:00,46.63,46.79,46.52,46.62,106271.0,43.0168,43.1644,42.9153,43.0076,106271.0
2020-08-18 10:30:00,46.64,46.72,46.4,46.51,31177.0,43.026,43.0998,42.8046,42.9061,31177.0
2020-08-18 11:00:00,46.5,46.67,46.48,46.6,32591.0,42.8969,43.0537,42.8784,42.9891,32591.0
2020-08-18 11:30:00,46.62,46.68,46.58,46.64,28862.0,43.0076,43.0629,42.9707,43.026,28862.0
2020-08-18 12:00:00,46.63,46.66,46.49,46.49,19515.0,43.0168,43.0445,42.8877,42.8877,19515.0
2020-08-18 12:30:00,46.5,46.72,46.48,46.7,32152.0,42.8969,43.0998,42.8784,43.0814,32152.0
2020-08-18 13:00:00,46.71,46.73,46.61,46.61,23240.0,43.0906,43.1091,42.9984,42.9984,23240.0
2020-08-18 13:30:00,46.61,46.68,46.61,46.65,22031.0,42.9984,43.0629,42.9984,43.0353,22031.0
2020-08-18 14:00:00,46.64,46.68,46.59,46.61,26981.0,43.026,43.0629,42.9799,42.9984,26981.0
2020-08-18 14:30:00,46.61,46.62,46.51,46.52,20607.0,42.9984,43.0076,42.9061,42.9153,20607.0
2020-08-18 15:00:00,46.54,46.56,46.4,46.41,30344.0,42.9338,42.9522,42.8046,42.8139,30344.0
2020-08-18 15:30:00,46.41,46.45,46.33,46.35,121763.0,42.8139,42.8508,42.7401,42.7585,121763.0
2020-08-19 09:30:00,46.0,46.62,46.0,46.55,53224.0,42.4356,43.0076,42.4356,42.943,53224.0
2020-08-19 10:00:00,46.51,46.61,46.21,46.38,30938.0,42.9061,42.9984,42.6294,42.7862,30938.0
2020-08-19 10:30:00,46.36,46.43,46.2,46.31,32926.0,42.7677,42.8323,42.6201,42.7216,32926.0
2020-08-19 11:00:00,46.3,46.34,46.14,46.28,24066.0,42.7124,42.7493,42.5648,42.6939,24066.0
2020-08-19 11:30:00,46.29,46.45,46.25,46.4,24247.0,42.7032,42.8508,42.6663,42.8046,24247.0
2020-08-19 12:00:00,46.4,46.46,46.34,46.45,19492.0,42.8046,42.86,42.7493,42.8508,19492.0
2020-08-19 12:30:00,46.44,46.48,46.38,46.45,15642.0,42.8415,42.8784,42.7862,42.8508,15642.0
2020-08-19 13:00:00,46.44,46.44,46.34,46.36,37029.0,42.8415,42.8415,42.7493,42.7677,37029.0
2020-08-19 13:30:00,46.36,46.45,46.27,46.45,37492.0,42.7677,42.8508,42.6847,42.8508,37492.0
2020-08-19 14:00:00,46.46,46.5,46.29,46.29,18909.0,42.86,42.8969,42.7032,42.7032,18909.0
2020-08-19 14:30:00,46.29,46.35,46.23,46.35,14693.0,42.7032,42.7585,42.6478,42.7585,14693.0
2020-08-19 15:00:00,46.37,46.41,46.22,46.25,26569.0,42.777,42.8139,42.6386,42.6663,26569.0
2020-08-19 15:30:00,46.25,46.26,46.11,46.21,100851.0,42.6663,42.6755,42.5371,42.6294,100851.0
2020-08-20 09:30:00,45.85,46.23,45.68,46.23,63290.0,42.2973,42.6478,42.1404,42.6478,63290.0
2020-08-20 10:00:00,46.27,46.32,46.14,46.23,22633.0,42.6847,42.7308,42.5648,42.6478,22633.0
2020-08-20 10:30:00,46.21,46.25,46.05,46.08,41232.0,42.6294,42.6663,42.4818,42.5094,41232.0
2020-08-20 11:00:00,46.09,46.27,46.09,46.12,13774.0,42.5187,42.6847,42.5187,42.5463,13774.0
2020-08-20 11:30:00,46.11,46.2,46.09,46.17,14711.0,42.5371,42.6201,42.5187,42.5925,14711.0
2020-08-20 12:00:00,46.18,46.18,46.08,46.15,11546.0,42.6017,42.6017,42.5094,42.574,11546.0
2020-08-20 12:30:00,46.19,46.23,46.0,46.0,16266.0,42.6109,42.6478,42.4356,42.4356,16266.0
2020-08-20 13:00:00,46.01,46.01,45.91,45.96,25543.0,42.4449,42.4449,42.3526,42.3987,25543.0
2020-08-20 13:30:00,45.96,46.04,45.8,46.03,29426.0,42.3987,42.4725,42.2511,42.4633,29426.0
2020-08-20 14:00:00,46.03,46.07,46.0,46.05,17582.0,42.4633,42.5002,42.4356,42.4818,17582.0
2020-08-20 14:30:00,46.08,46.15,46.07,46.14,15417.0,42.5094,42.574,42.5002,42.5648,15417.0
2020-08-20 15:00:00,46.14,46.2,46.04,46.07,25383.0,42.5648,42.6201,42.4725,42.5002,25383.0
2020-08-20 15:30:00,46.05,46.1,45.91,45.95,96392.0,42.4818,42.5279,42.3526,42.3895,96392.0
2020-08-21 09:30:00,45.68,46.12,45.68,45.98,26127.0,42.1404,42.5463,42.1404,42.4172,26127.0
2020-08-21 10:00:00,45.97,46.06,45.62,45.76,20887.0,42.408,42.491,42.0851,42.2142,20887.0
2020-08-21 10:30:00,45.76,45.79,45.68,45.76,17862.0,42.2142,42.2419,42.1404,42.2142,17862.0
2020-08-21 11:00:00,45.78,45.86,45.69,45.8,15864.0,42.2327,42.3065,42.1496,42.2511,15864.0
2020-08-21 11:30:00,45.83,45.84,45.76,45.79,12099.0,42.2788,42.288,42.2142,42.2419,12099.0
2020-08-21 12:00:00,45.81,45.96,45.81,45.85,18003.0,42.2604,42.3987,42.2604,42.2973,18003.0
2020-08-21 12:30:00,45.85,45.85,45.75,45.75,13340.0,42.2973,42.2973,42.205,42.205,13340.0
2020-08-21 13:00:00,45.74,45.76,45.67,45.75,15234.0,42.1958,42.2142,42.1312,42.205,15234.0
2020-08-21 13:30:00,45.74,45.9,45.73,45.89,11415.0,42.1958,42.3434,42.1865,42.3342,11415.0
2020-08-21 14:00:00,45.89,45.92,45.82,45.89,17508.0,42.3342,42.3618,42.2696,42.3342,17508.0
2020-08-21 14:30:00,45.9,45.92,45.87,45.89,16860.0,42.3434,42.3618,42.3157,42.3342,16860.0
2020-08-21 15:00:00,45.87,45.93,45.86,45.9,24828.0,42.3157,42.3711,42.3065,42.3434,24828.0
2020-08-21 15:30:00,45.9,45.95,45.74,45.9,94645.0,42.3434,42.3895,42.1958,42.3434,94645.0
2020-08-24 09:30:00,46.16,46.16,45.61,45.93,31777.0,42.5832,42.5832,42.0758,42.3711,31777.0
2020-08-24 10:00:00,45.89,46.2,45.89,45.91,23346.0,42.3342,42.6201,42.3342,42.3526,23346.0
2020-08-24 10:30:00,45.91,46.13,45.91,46.03,42700.0,42.3526,42.5556,42.3526,42.4633,42700.0
2020-08-24 11:00:00,46.03,46.05,45.94,45.97,26039.0,42.4633,42.4818,42.3803,42.408,26039.0
2020-08-24 11:30:00,45.98,45.98,45.8,45.83,21477.0,42.4172,42.4172,42.2511,42.2788,21477.0
2020-08-24 12:00:00,45.81,45.98,45.81,45.84,24707.0,42.2604,42.4172,42.2604,42.288,24707.0
2020-08-24 12:30:00,45.84,45.86,45.79,45.83,14620.0,42.288,42.3065,42.2419,42.2788,14620.0
2020-08-24 13:00:00,45.83,45.85,45.77,45.8,16252.0,42.2788,42.2973,42.2235,42.2511,16252.0
2020-08-24 13:30:00,45.79,45.82,45.72,45.78,19020.0,42.2419,42.2696,42.1773,42.2327,19020.0
2020-08-24 14:00:00,45.77,45.77,45.69,45.73,20079.0,42.2235,42.2235,42.1496,42.1865,20079.0
2020-08-24 14:30:00,45.74,45.85,45.71,45.8,23314.0,42.1958,42.2973,42.1681,42.2511,23314.0
2020-08-24 15:00:00,45.8,45.97,45.8,45.96,22498.0,42.2511,42.408,42.2511,42.3987,22498.0
2020-08-24 15:30:00,45.98,46.2,45.97,46.2,79909.0,42.4172,42.6201,42.408,42.6201,79909.0
2020-08-25 09:30:00,46.28,46.46,46.04,46.34,57960.0,42.6939,42.86,42.4725,42.7493,57960.0
2020-08-25 10:00:00,46.34,46.34,45.96,46.01,89680.0,42.7493,42.7493,42.3987,42.4449,89680.0
2020-08-25 10:30:00,46.0,46.01,45.75,45.84,46869.0,42.4356,42.4449,42.205,42.288,46869.0
2020-08-25 11:00:00,45.83,45.92,45.79,45.85,46407.0,42.2788,42.3618,42.2419,42.2973,46407.0
2020-08-25 11:30:00,45.83,45.84,45.68,45.73,16831.0,42.2788,42.288,42.1404,42.1865,16831.0
2020-08-25 12:00:00,45.74,45.85,45.74,45.77,20045.0,42.1958,42.2973,42.1958,42.2235,20045.0
2020-08-25 12:30:00,45.76,45.84,45.76,45.82,20264.0,42.2142,42.288,42.2142,42.2696,20264.0
2020-08-25 13:00:00,45.84,46.21,45.84,46.08,42233.0,42.288,42.6294,42.288,42.5094,42233.0
2020-08-25 13:30:00,46.08,46.11,45.98,45.98,12240.0,42.5094,42.5371,42.4172,42.4172,12240.0
2020-08-25 14:00:00,45.98,46.07,45.95,46.02,15099.0,42.4172,42.5002,42.3895,42.4541,15099.0
2020-08-25 14:30:00,46.0,46.07,45.99,46.04,18929.0,42.4356,42.5002,42.4264,42.4725,18929.0
2020-08-25 15:00:00,46.04,46.06,45.89,46.02,39986.0,42.4725,42.491,42.3342,42.4541,39986.0
2020-08-25 15:30:00,46.02,46.08,46.0,46.06,71193.0,42.4541,42.5094,42.4356,42.491,71193.0
2020-08-26 09:30:00,45.92,45.92,45.55,45.69,36178.0,42.3618,42.3618,42.0205,42.1496,36178.0
2020-08-26 10:00:00,45.65,45.67,45.51,45.56,42361.0,42.1127,42.1312,41.9836,42.0297,42361.0
2020-08-26 10:30:00,45.56,45.65,45.53,45.56,29610.0,42.0297,42.1127,42.002,42.0297,29610.0
2020-08-26 11:00:00,45.55,45.7,45.45,45.7,26579.0,42.0205,42.1589,41.9282,42.1589,26579.0
2020-08-26 11:30:00,45.71,45.73,45.65,45.66,15187.0,42.1681,42.1865,42.1127,42.122,15187.0
2020-08-26 12:00:00,45.67,45.76,45.62,45.74,15327.0,42.1312,42.2142,42.0851,42.1958,15327.0
2020-08-26 12:30:00,45.74,45.77,45.62,45.72,13158.0,42.1958,42.2235,42.0851,42.1773,13158.0
2020-08-26 13:00:00,45.72,45.73,45.63,45.65,13658.0,42.1773,42.1865,42.0943,42.1127,13658.0
2020-08-26 13:30:00,45.64,45.68,45.59,45.59,13677.0,42.1035,42.1404,42.0574,42.0574,13677.0
2020-08-26 14:00:00,45.6,45.67,45.57,45.66,19331.0,42.0666,42.1312,42.0389,42.122,19331.0
2020-08-26 14:30:00,45.67,45.68,45.51,45.54,35200.0,42.1312,42.1404,41.9836,42.0113,35200.0
2020-08-26 15:00:00,45.55,45.68,45.54,45.64,25034.0,42.0205,42.1404,42.0113,42.1035,25034.0
2020-08-26 15:30:00,45.65,45.65,45.55,45.58,92935.0,42.1127,42.1127,42.0205,42.0482,92935.0
2020-08-27 09:30:00,45.77,46.33,45.62,46.31,31066.0,42.2235,42.7401,42.0851,42.7216,31066.0
2020-08-27 10:00:00,46.33,46.39,46.1,46.3,24695.0,42.7401,42.7954,42.5279,42.7124,24695.0
2020-08-27 10:30:00,46.25,46.38,46.17,46.25,29779.0,42.6663,42.7862,42.5925,42.6663,29779.0
2020-08-27 11:00:00,46.26,46.32,45.99,45.99,20557.0,42.6755,42.7308,42.4264,42.4264,20557.0
2020-08-27 11:30:00,46.01,46.22,46.01,46.21,18336.0,42.4449,42.6386,42.4449,42.6294,18336.0
2020-08-27 12:00:00,46.21,46.31,46.13,46.21,25507.0,42.6294,42.7216,42.5556,42.6294,25507.0
2020-08-27 12:30:00,46.31,46.31,46.1,46.24,25604.0,42.7216,42.7216,42.5279,42.657,25604.0
2020-08-27 13:00:00,46.23,46.45,46.22,46.4,20918.0,42.6478,42.8508,42.6386,42.8046,20918.0
2020-08-27 13:30:00,46.4,46.45,46.35,46.41,12382.0,42.8046,42.8508,42.7585,42.8139,12382.0
2020-08-27 14:00:00,46.41,46.46,46.4,46.42,11383.0,42.8139,42.86,42.8046,42.8231,11383.0
2020-08-27 14:30:00,46.42,46.47,46.36,46.4,12814.0,42.8231,42.8692,42.7677,42.8046,12814.0
2020-08-27 15:00:00,46.4,46.56,46.32,46.55,28091.0,42.8046,42.9522,42.7308,42.943,28091.0
2020-08-27 15:30:00,46.57,46.6,46.29,46.29,124074.0,42.9615,42.9891,42.7032,42.7032,124074.0
2020-08-28 09:30:00,46.37,46.47,46.0,46.37,34065.0,42.777,42.8692,42.4356,42.777,34065.0
2020-08-28 10:00:00,46.38,46.42,46.25,46.33,46011.0,42.7862,42.8231,42.6663,42.7401,46011.0
2020-08-28 10:30:00,46.32,46.42,46.28,46.29,42320.0,42.7308,42.8231,42.6939,42.7032,42320.0
2020-08-28 11:00:00,46.29,46.38,46.17,46.17,16101.0,42.7032,42.7862,42.5925,42.5925,16101.0
2020-08-28 11:30:00,46.17,46.23,46.09,46.21,13863.0,42.5925,42.6478,42.5187,42.6294,13863.0
2020-08-28 12:00:00,46.21,46.32,46.16,46.27,11430.0,42.6294,42.7308,42.5832,42.6847,11430.0
2020-08-28 12:30:00,46.26,46.44,46.23,46.44,19163.0,42.6755,42.8415,42.6478,42.8415,19163.0
2020-08-28 13:00:00,46.42,46.45,46.29,46.3,16912.0,42.8231,42.8508,42.7032,42.7124,16912.0
2020-08-28 13:30:00,46.3,46.36,46.28,46.35,12477.0,42.7124,42.7677,42.6939,42.7585,12477.0
2020-08-28 14:00:00,46.34,46.36,46.27,46.33,22117.0,42.7493,42.7677,42.6847,42.7401,22117.0
2020-08-28 14:30:00,46.34,46.35,46.29,46.33,22578.0,42.7493,42.7585,42.7032,42.7401,22578.0
2020-08-28 15:00:00,46.34,46.38,46.3,46.33,17745.0,42.7493,42.7862,42.7124,42.7401,17745.0
2020-08-28 15:30:00,46.34,46.36,46.21,46.25,112885.0,42.7493,42.7677,42.6294,42.6663,112885.0
2020-08-31 09:30:00,46.3,46.3,45.89,45.96,53797.0,42.7124,42.7124,42.3342,42.3987,53797.0
2020-08-31 10:00:00,45.91,46.04,45.75,45.95,86850.0,42.3526,42.4725,42.205,42.3895,86850.0
2020-08-31 10:30:00,45.95,46.08,45.83,45.88,54022.0,42.3895,42.5094,42.2788,42.3249,54022.0
2020-08-31 11:00:00,45.88,46.03,45.85,45.92,32955.0,42.3249,42.4633,42.2973,42.3618,32955.0
2020-08-31 11:30:00,45.93,46.14,45.93,46.07,27867.0,42.3711,42.5648,42.3711,42.5002,27867.0
2020-08-31 12:00:00,46.05,46.06,46.0,46.03,23624.0,42.4818,42.491,42.4356,42.4633,23624.0
2020-08-31 12:30:00,46.03,46.05,45.95,45.95,13526.0,42.4633,42.4818,42.3895,42.3895,13526.0
2020-08-31 13:00:00,45.96,45.97,45.87,45.87,12724.0,42.3987,42.408,42.3157,42.3157,12724.0
2020-08-31 13:30:00,45.87,45.88,45.71,45.72,26148.0,42.3157,42.3249,42.1681,42.1773,26148.0
2020-08-31 14:00:00,45.71,45.79,45.65,45.78,23213.0,42.1681,42.2419,42.1127,42.2327,23213.0
2020-08-31 14:30:00,45.78,45.92,45.76,45.88,21214.0,42.2327,42.3618,42.2142,42.3249,21214.0
2020-08-31 15:00:00,45.88,45.91,45.73,45.91,28880.0,42.3249,42.3526,42.1865,42.3526,28880.0
2020-08-31 15:30:00,45.91,45.93,45.63,45.64,159485.0,42.3526,42.3711,42.0943,42.1035,159485.0
2020-09-01 09:30:00,45.55,45.74,45.21,45.73,56629.0,42.0205,42.1958,41.7068,42.1865,56629.0
2020-09-01 10:00:00,45.73,46.0,45.67,45.95,125213.0,42.1865,42.4356,42.1312,42.3895,125213.0
2020-09-01 10:30:00,45.96,46.11,45.86,45.93,40909.0,42.3987,42.5371,42.3065,42.3711,40909.0
2020-09-01 11:00:00,45.97,45.97,45.78,45.92,59469.0,42.408,42.408,42.2327,42.3618,59469.0
2020-09-01 11:30:00,45.92,46.03,45.83,45.94,20214.0,42.3618,42.4633,42.2788,42.3803,20214.0
2020-09-01 12:00:00,45.93,46.01,45.88,45.88,25122.0,42.3711,42.4449,42.3249,42.3249,25122.0
2020-09-01 12:30:00,45.88,45.96,45.82,45.96,12154.0,42.3249,42.3987,42.2696,42.3987,12154.0
2020-09-01 13:00:00,45.96,45.96,45.78,45.79,16541.0,42.3987,42.3987,42.2327,42.2419,16541.0
2020-09-01 13:30:00,45.8,45.88,45.8,45.85,12690.0,42.2511,42.3249,42.2511,42.2973,12690.0
2020-09-01 14:00:00,45.84,45.9,45.82,45.85,16892.0,42.288,42.3434,42.2696,42.2973,16892.0
2020-09-01 14:30:00,45.82,45.88,45.81,45.86,9428.0,42.2696,42.3249,42.2604,42.3065,9428.0
2020-09-01 15:00:00,45.87,45.91,45.77,45.84,25485.0,42.3157,42.3526,42.2235,42.288,25485.0
2020-09-01 15:30:00,45.85,45.87,45.8,45.84,92100.0,42.2973,42.3157,42.2511,42.288,92100.0
2020-09-02 09:30:00,45.8,46.45,45.8,46.45,36929.0,42.2511,42.8508,42.2511,42.8508,36929.0
2020-09-02 10:00:00,46.31,46.49,46.27,46.47,25036.0,42.7216,42.8877,42.6847,42.8692,25036.0
2020-09-02 10:30:00,46.48,46.58,46.46,46.47,18996.0,42.8784,42.9707,42.86,42.8692,18996.0
2020-09-02 11:00:00,46.43,46.52,46.41,46.49,19650.0,42.8323,42.9153,42.8139,42.8877,19650.0
2020-09-02 11:30:00,46.49,46.64,46.4,46.57,15395.0,42.8877,43.026,42.8046,42.9615,15395.0
2020-09-02 12:00:00,46.55,46.58,46.46,46.51,27417.0,42.943,42.9707,42.86,42.9061,27417.0
2020-09-02 12:30:00,46.51,46.61,46.45,46.47,40920.0,42.9061,42.9984,42.8508,42.8692,40920.0
2020-09-02 13:00:00,46.45,46.46,46.29,46.45,23727.0,42.8508,42.86,42.7032,42.8508,23727.0
2020-09-02 13:30:00,46.46,46.53,46.43,46.48,19263.0,42.86,42.9246,42.8323,42.8784,19263.0
2020-09-02 14:00:00,46.46,46.48,46.4,46.48,9328.0,42.86,42.8784,42.8046,42.8784,9328.0
2020-09-02 14:30:00,46.47,46.6,46.43,46.56,16820.0,42.8692,42.9891,42.8323,42.9522,16820.0
2020-09-02 15:00:00,46.53,46.6,46.45,46.58,28195.0,42.9246,42.9891,42.8508,42.9707,28195.0
2020-09-02 15:30:00,46.59,46.74,46.54,46.57,48493.0,42.9799,43.1183,42.9338,42.9615,48493.0
2020-09-03 09:30:00,46.66,46.76,46.38,46.39,98895.0,43.0445,43.1367,42.7862,42.7954,98895.0
2020-09-03 10:00:00,46.39,46.4,46.01,46.07,73873.0,42.7954,42.8046,42.4449,42.5002,73873.0
2020-09-03 10:30:00,46.12,46.15,45.92,45.94,22991.0,42.5463,42.574,42.3618,42.3803,22991.0
2020-09-03 11:00:00,45.96,45.99,45.44,45.72,30238.0,42.3987,42.4264,41.919,42.1773,30238.0
2020-09-03 11:30:00,45.73,46.02,45.61,45.89,21600.0,42.1865,42.4541,42.0758,42.3342,21600.0
2020-09-03 12:00:00,45.89,45.91,45.76,45.87,103110.0,42.3342,42.3526,42.2142,42.3157,103110.0
2020-09-03 12:30:00,45.82,45.83,45.66,45.68,19926.0,42.2696,42.2788,42.122,42.1404,19926.0
2020-09-03 13:00:00,45.66,45.72,45.49,45.64,30412.0,42.122,42.1773,41.9651,42.1035,30412.0
2020-09-03 13:30:00,45.62,45.62,45.45,45.46,33952.0,42.0851,42.0851,41.9282,41.9375,33952.0
2020-09-03 14:00:00,45.45,45.53,45.41,45.48,29844.0,41.9282,42.002,41.8913,41.9559,29844.0
2020-09-03 14:30:00,45.49,45.62,45.44,45.47,19711.0,41.9651,42.0851,41.919,41.9467,19711.0
2020-09-03 15:00:00,45.46,45.47,45.25,45.26,37712.0,41.9375,41.9467,41.7437,41.753,37712.0
2020-09-03 15:30:00,45.28,45.48,45.21,45.44,115354.0,41.7714,41.9559,41.7068,41.919,115354.0
2020-09-04 09:30:00,45.86,46.08,45.64,45.69,39075.0,42.3065,42.5094,42.1035,42.1496,39075.0
2020-09-04 10:00:00,45.82,45.84,45.24,45.27,27563.0,42.2696,42.288,41.7345,41.7622,27563.0
2020-09-04 10:30:00,45.29,45.35,44.84,45.02,53386.0,41.7806,41.836,41.3655,41.5316,53386.0
2020-09-04 11:00:00,45.03,45.18,44.96,45.07,19898.0,41.5408,41.6792,41.4762,41.5777,19898.0
2020-09-04 11:30:00,45.07,45.21,44.87,45.18,66738.0,41.5777,41.7068,41.3932,41.6792,66738.0
2020-09-04 12:00:00,45.18,45.33,45.18,45.33,39732.0,41.6792,41.8175,41.6792,41.8175,39732.0
2020-09-04 12:30:00,45.38,45.44,45.35,45.43,44447.0,41.8637,41.919,41.836,41.9098,44447.0
2020-09-04 13:00:00,45.42,45.49,45.32,45.42,25151.0,41.9006,41.9651,41.8083,41.9006,25151.0
2020-09-04 13:30:00,45.37,45.46,45.27,45.46,17653.0,41.8544,41.9375,41.7622,41.9375,17653.0
2020-09-04 14:00:00,45.42,45.47,45.39,45.47,17574.0,41.9006,41.9467,41.8729,41.9467,17574.0
2020-09-04 14:30:00,45.46,45.79,45.45,45.65,45670.0,41.9375,42.2419,41.9282,42.1127,45670.0
2020-09-04 15:00:00,45.64,45.67,45.53,45.59,38892.0,42.1035,42.1312,42.002,42.0574,38892.0
2020-09-04 15:30:00,45.59,45.63,45.15,45.2,208336.0,42.0574,42.0943,41.6515,41.6976,208336.0
2020-09-08 09:30:00,45.08,45.12,44.4,44.77,57079.0,41.5869,41.6238,40.9596,41.3009,57079.0
2020-09-08 10:00:00,44.72,44.72,44.31,44.67,41990.0,41.2548,41.2548,40.8766,41.2087,41990.0
2020-09-08 10:30:00,44.64,44.65,44.39,44.46,39036.0,41.181,41.1902,40.9504,41.015,39036.0
2020-09-08 11:00:00,44.48,44.68,44.41,44.52,47091.0,41.0334,41.2179,40.9688,41.0703,47091.0
2020-09-08 11:30:00,44.5,44.52,44.33,44.44,38930.0,41.0519,41.0703,40.895,40.9965,38930.0
2020-09-08 12:00:00,44.43,44.73,44.42,44.63,20248.0,40.9873,41.264,40.9781,41.1718,20248.0
2020-09-08 12:30:00,44.64,44.87,44.61,44.86,78817.0,41.181,41.3932,41.1533,41.384,78817.0
2020-09-08 13:00:00,44.86,44.93,44.76,44.87,26546.0,41.384,41.4485,41.2917,41.3932,26546.0
2020-09-08 13:30:00,44.85,44.92,44.81,44.89,18792.0,41.3747,41.4393,41.3378,41.4116,18792.0
2020-09-08 14:00:00,44.9,44.91,44.69,44.69,27020.0,41.4209,41.4301,41.2271,41.2271,27020.0
2020-09-08 14:30:00,44.69,44.7,44.46,44.68,38579.0,41.2271,41.2364,41.015,41.2179,38579.0
2020-09-08 15:00:00,44.66,44.68,44.49,44.58,62437.0,41.1995,41.2179,41.0426,41.1257,62437.0
2020-09-08 15:30:00,44.57,44.62,44.26,44.27,152080.0,41.1164,41.1626,40.8305,40.8397,152080.0
2020-09-09 09:30:00,44.48,44.5,44.0,44.28,67208.0,41.0334,41.0519,40.5906,40.8489,67208.0
2020-09-09 10:00:00,44.29,44.71,44.28,44.61,33477.0,40.8581,41.2456,40.8489,41.1533,33477.0
2020-09-09 10:30:00,44.59,44.67,44.3,44.35,32616.0,41.1349,41.2087,40.8674,40.9135,32616.0
2020-09-09 11:00:00,44.37,44.6,44.37,44.6,36101.0,40.9319,41.1441,40.9319,41.1441,36101.0
2020-09-09 11:30:00,44.59,44.67,44.55,44.6,34504.0,41.1349,41.2087,41.098,41.1441,34504.0
2020-09-09 12:00:00,44.63,44.69,44.61,44.68,20083.0,41.1718,41.2271,41.1533,41.2179,20083.0
2020-09-09 12:30:00,44.68,44.75,44.65,44.67,21545.0,41.2179,41.2825,41.1902,41.2087,21545.0
2020-09-09 13:00:00,44.65,44.76,44.62,44.76,59555.0,41.1902,41.2917,41.1626,41.2917,59555.0
2020-09-09 13:30:00,44.76,44.87,44.76,44.76,33315.0,41.2917,41.3932,41.2917,41.2917,33315.0
2020-09-09 14:00:00,44.78,44.83,44.73,44.8,21166.0,41.3102,41.3563,41.264,41.3286,21166.0
2020-09-09 14:30:00,44.8,44.91,44.8,44.87,31415.0,41.3286,41.4301,41.3286,41.3932,31415.0
2020-09-09 15:00:00,44.86,45.05,44.85,44.94,33032.0,41.384,41.5592,41.3747,41.4578,33032.0
2020-09-09 15:30:00,44.94,44.99,44.62,44.62,118770.0,41.4578,41.5039,41.1626,41.1626,118770.0
2020-09-10 09:30:00,44.81,45.19,44.65,44.94,38035.0,41.3378,41.6884,41.1902,41.4578,38035.0
2020-09-10 10:00:00,44.9,45.01,44.59,44.62,32750.0,41.4209,41.5223,41.1349,41.1626,32750.0
2020-09-10 10:30:00,44.61,44.68,44.12,44.15,30792.0,41.1533,41.2179,40.7013,40.729,30792.0
2020-09-10 11:00:00,44.16,44.33,44.05,44.15,69499.0,40.7382,40.895,40.6367,40.729,69499.0
2020-09-10 11:30:00,44.14,44.22,43.93,44.16,72751.0,40.7198,40.7936,40.526,40.7382,72751.0
2020-09-10 12:00:00,44.11,44.21,43.97,44.09,43748.0,40.6921,40.7843,40.5629,40.6736,43748.0
2020-09-10 12:30:00,44.08,44.12,43.9,43.93,38187.0,40.6644,40.7013,40.4983,40.526,38187.0
2020-09-10 13:00:00,43.94,44.16,43.87,43.91,44489.0,40.5353,40.7382,40.4707,40.5076,44489.0
2020-09-10 13:30:00,43.92,43.99,43.79,43.79,50605.0,40.5168,40.5814,40.3969,40.3969,50605.0
2020-09-10 14:00:00,43.8,43.98,43.64,43.64,38879.0,40.4061,40.5722,40.2585,40.2585,38879.0
2020-09-10 14:30:00,43.65,43.84,43.5,43.78,84401.0,40.2677,40.443,40.1293,40.3876,84401.0
2020-09-10 15:00:00,43.78,43.78,43.27,43.4,52846.0,40.3876,40.3876,39.9172,40.0371,52846.0
2020-09-10 15:30:00,43.38,43.47,43.32,43.35,183412.0,40.0186,40.1017,39.9633,39.991,183412.0
2020-09-11 09:30:00,43.58,43.65,42.85,42.91,130138.0,40.2031,40.2677,39.5297,39.5851,130138.0
2020-09-11 10:00:00,42.88,43.14,42.77,43.09,75666.0,39.5574,39.7972,39.4559,39.7511,75666.0
2020-09-11 10:30:00,43.12,43.14,43.03,43.06,99984.0,39.7788,39.7972,39.6958,39.7234,99984.0
2020-09-11 11:00:00,43.07,43.5,43.07,43.3,127743.0,39.7327,40.1293,39.7327,39.9448,127743.0
2020-09-11 11:30:00,43.29,43.3,43.21,43.23,95424.0,39.9356,39.9448,39.8618,39.8803,95424.0
2020-09-11 12:00:00,43.22,43.34,43.16,43.18,113953.0,39.871,39.9817,39.8157,39.8341,113953.0
2020-09-11 12:30:00,43.18,43.27,43.06,43.07,62894.0,39.8341,39.9172,39.7234,39.7327,62894.0
2020-09-11 13:00:00,43.09,43.13,42.81,42.81,60283.0,39.7511,39.788,39.4928,39.4928,60283.0
2020-09-11 13:30:00,42.83,42.92,42.68,42.81,50652.0,39.5113,39.5943,39.3729,39.4928,50652.0
2020-09-11 14:00:00,42.81,42.92,42.74,42.89,61896.0,39.4928,39.5943,39.4282,39.5666,61896.0
2020-09-11 14:30:00,42.89,43.07,42.88,43.02,60433.0,39.5666,39.7327,39.5574,39.6865,60433.0
2020-09-11 15:00:00,43.01,43.01,42.91,42.98,77849.0,39.6773,39.6773,39.5851,39.6496,77849.0
2020-09-11 15:30:00,42.97,43.18,42.93,42.94,218365.0,39.6404,39.8341,39.6035,39.6127,218365.0
2020-09-14 09:30:00,43.17,43.49,42.97,43.41,48326.0,40.0007,40.2972,39.8154,40.2231,48326.0
2020-09-14 10:00:00,43.43,43.7,43.41,43.54,47742.0,40.2416,40.4918,40.2231,40.3435,47742.0
2020-09-14 10:30:00,43.54,43.68,43.44,43.44,64815.0,40.3435,40.4732,40.2509,40.2509,64815.0
2020-09-14 11:00:00,43.43,43.57,43.42,43.56,37920.0,40.2416,40.3713,40.2323,40.362,37920.0
2020-09-14 11:30:00,43.55,43.61,43.48,43.53,34750.0,40.3528,40.4084,40.2879,40.3343,34750.0
2020-09-14 12:00:00,43.52,43.53,43.47,43.53,42600.0,40.325,40.3343,40.2787,40.3343,42600.0
2020-09-14 12:30:00,43.53,43.64,43.53,43.59,29241.0,40.3343,40.4362,40.3343,40.3898,29241.0
2020-09-14 13:00:00,43.59,43.62,43.33,43.42,45764.0,40.3898,40.4176,40.1489,40.2323,45764.0
2020-09-14 13:30:00,43.42,43.43,43.32,43.34,40518.0,40.2323,40.2416,40.1397,40.1582,40518.0
2020-09-14 14:00:00,43.34,43.42,43.29,43.3,57005.0,40.1582,40.2323,40.1119,40.1211,57005.0
2020-09-14 14:30:00,43.3,43.44,43.25,43.27,56771.0,40.1211,40.2509,40.0748,40.0933,56771.0
2020-09-14 15:00:00,43.25,43.32,43.21,43.31,40119.0,40.0748,40.1397,40.0377,40.1304,40119.0
2020-09-14 15:30:00,43.3,43.31,43.04,43.05,205292.0,40.1211,40.1304,39.8802,39.8895,205292.0
2020-09-15 09:30:00,43.26,43.39,42.77,42.77,39519.0,40.0841,40.2045,39.63,39.63,39519.0
2020-09-15 10:00:00,42.77,42.9,42.41,42.41,100747.0,39.63,39.7505,39.2965,39.2965,100747.0
2020-09-15 10:30:00,42.41,42.58,42.36,42.5,95492.0,39.2965,39.454,39.2501,39.3799,95492.0
2020-09-15 11:00:00,42.5,42.52,42.35,42.38,64544.0,39.3799,39.3984,39.2409,39.2687,64544.0
2020-09-15 11:30:00,42.38,42.48,42.21,42.24,73285.0,39.2687,39.3613,39.1112,39.139,73285.0
2020-09-15 12:00:00,42.25,42.38,42.24,42.29,51602.0,39.1482,39.2687,39.139,39.1853,51602.0
2020-09-15 12:30:00,42.29,42.49,42.29,42.45,55402.0,39.1853,39.3706,39.1853,39.3335,55402.0
2020-09-15 13:00:00,42.45,42.5,42.43,42.47,50395.0,39.3335,39.3799,39.315,39.3521,50395.0
2020-09-15 13:30:00,42.47,42.52,42.42,42.49,34079.0,39.3521,39.3984,39.3057,39.3706,34079.0
2020-09-15 14:00:00,42.49,42.5,42.44,42.47,44221.0,39.3706,39.3799,39.3243,39.3521,44221.0
2020-09-15 14:30:00,42.47,42.53,42.39,42.41,47488.0,39.3521,39.4077,39.2779,39.2965,47488.0
2020-09-15 15:00:00,42.4,42.41,42.19,42.24,57123.0,39.2872,39.2965,39.0926,39.139,57123.0
2020-09-15 15:30:00,42.24,42.33,42.02,42.05,236848.0,39.139,39.2223,38.9351,38.9629,236848.0
2020-09-16 09:30:00,42.1,42.13,41.39,41.48,75954.0,39.0092,39.037,38.3514,38.4348,75954.0
2020-09-16 10:00:00,41.49,41.89,41.46,41.74,71029.0,38.444,38.8147,38.4162,38.6757,71029.0
2020-09-16 10:30:00,41.71,41.74,41.45,41.58,56347.0,38.6479,38.6757,38.407,38.5274,56347.0
2020-09-16 11:00:00,41.57,41.81,41.57,41.8,94977.0,38.5181,38.7405,38.5181,38.7313,94977.0
2020-09-16 11:30:00,41.8,41.85,41.71,41.78,67983.0,38.7313,38.7776,38.6479,38.7127,67983.0
2020-09-16 12:00:00,41.78,41.89,41.72,41.79,38611.0,38.7127,38.8147,38.6571,38.722,38611.0
2020-09-16 12:30:00,41.79,41.89,41.75,41.81,29732.0,38.722,38.8147,38.6849,38.7405,29732.0
2020-09-16 13:00:00,41.81,41.84,41.68,41.69,24268.0,38.7405,38.7683,38.6201,38.6293,24268.0
2020-09-16 13:30:00,41.69,41.69,41.59,41.68,30349.0,38.6293,38.6293,38.5367,38.6201,30349.0
2020-09-16 14:00:00,41.66,41.73,41.6,41.62,49221.0,38.6015,38.6664,38.5459,38.5645,49221.0
2020-09-16 14:30:00,41.64,41.7,41.58,41.64,44184.0,38.583,38.6386,38.5274,38.583,44184.0
2020-09-16 15:00:00,41.63,41.69,41.26,41.42,81771.0,38.5737,38.6293,38.2309,38.3792,81771.0
2020-09-16 15:30:00,41.41,41.66,41.28,41.4,186170.0,38.3699,38.6015,38.2494,38.3606,186170.0
2020-09-17 09:30:00,40.95,41.08,40.62,40.96,59586.0,37.9437,38.0641,37.6379,37.9529,59586.0
2020-09-17 10:00:00,40.97,41.1,40.85,41.08,56973.0,37.9622,38.0826,37.851,38.0641,56973.0
2020-09-17 10:30:00,41.08,41.19,40.89,40.89,62153.0,38.0641,38.166,37.8881,37.8881,62153.0
2020-09-17 11:00:00,40.88,41.01,40.87,40.9,47265.0,37.8788,37.9993,37.8695,37.8973,47265.0
2020-09-17 11:30:00,40.9,40.92,40.55,40.55,70921.0,37.8973,37.9159,37.573,37.573,70921.0
2020-09-17 12:00:00,40.54,40.59,40.33,40.41,52272.0,37.5638,37.6101,37.3692,37.4433,52272.0
2020-09-17 12:30:00,40.39,40.51,40.37,40.5,59061.0,37.4248,37.536,37.4062,37.5267,59061.0
2020-09-17 13:00:00,40.51,40.57,40.37,40.55,76120.0,37.536,37.5916,37.4062,37.573,76120.0
2020-09-17 13:30:00,40.55,40.69,40.55,40.68,37076.0,37.573,37.7027,37.573,37.6935,37076.0
2020-09-17 14:00:00,40.68,40.96,40.68,40.76,50648.0,37.6935,37.9529,37.6935,37.7676,50648.0
2020-09-17 14:30:00,40.76,40.83,40.73,40.79,44863.0,37.7676,37.8325,37.7398,37.7954,44863.0
2020-09-17 15:00:00,40.78,40.81,40.55,40.62,76095.0,37.7861,37.8139,37.573,37.6379,76095.0
2020-09-17 15:30:00,40.61,40.81,40.58,40.65,187942.0,37.6286,37.8139,37.6008,37.6657,187942.0
2020-09-18 09:30:00,40.65,40.79,40.38,40.41,195336.0,37.6657,37.7954,37.4155,37.4433,195336.0
2020-09-18 10:00:00,40.42,40.79,40.37,40.77,74321.0,37.4526,37.7954,37.4062,37.7769,74321.0
2020-09-18 10:30:00,40.78,40.79,40.47,40.63,58757.0,37.7861,37.7954,37.4989,37.6472,58757.0
2020-09-18 11:00:00,40.62,40.75,40.6,40.7,51184.0,37.6379,37.7583,37.6194,37.712,51184.0
2020-09-18 11:30:00,40.72,40.72,40.43,40.43,44740.0,37.7305,37.7305,37.4618,37.4618,44740.0
2020-09-18 12:00:00,40.4,40.44,40.21,40.22,58879.0,37.434,37.4711,37.258,37.2673,58879.0
2020-09-18 12:30:00,40.22,40.22,39.91,39.98,62549.0,37.2673,37.2673,36.98,37.0449,62549.0
2020-09-18 13:00:00,39.99,40.02,39.85,39.85,82359.0,37.0541,37.0819,36.9244,36.9244,82359.0
2020-09-18 13:30:00,39.84,40.04,39.67,40.0,118687.0,36.9152,37.1005,36.7576,37.0634,118687.0
2020-09-18 14:00:00,40.0,40.26,39.94,40.16,78688.0,37.0634,37.3043,37.0078,37.2117,78688.0
2020-09-18 14:30:00,40.16,40.27,40.02,40.27,108193.0,37.2117,37.3136,37.0819,37.3136,108193.0
2020-09-18 15:00:00,40.28,40.34,40.2,40.26,86136.0,37.3228,37.3784,37.2487,37.3043,86136.0
2020-09-18 15:30:00,40.26,40.28,39.98,40.05,268462.0,37.3043,37.3228,37.0449,37.1097,268462.0
2020-09-21 09:30:00,39.27,39.53,39.09,39.4,95600.0,36.387,36.6279,36.2202,36.5075,95600.0
2020-09-21 10:00:00,39.39,39.7,39.2,39.63,70917.0,36.4982,36.7854,36.3221,36.7206,70917.0
2020-09-21 10:30:00,39.63,40.02,39.53,40.02,52993.0,36.7206,37.0819,36.6279,37.0819,52993.0
2020-09-21 11:00:00,39.99,40.08,39.69,39.91,56431.0,37.0541,37.1375,36.7762,36.98,56431.0
2020-09-21 11:30:00,39.91,40.11,39.76,40.07,48257.0,36.98,37.1653,36.841,37.1283,48257.0
2020-09-21 12:00:00,40.06,40.17,39.92,39.94,38425.0,37.119,37.2209,36.9893,37.0078,38425.0
2020-09-21 12:30:00,39.94,39.97,39.77,39.78,44315.0,37.0078,37.0356,36.8503,36.8596,44315.0
2020-09-21 13:00:00,39.78,39.86,39.7,39.82,66983.0,36.8596,36.9337,36.7854,36.8966,66983.0
2020-09-21 13:30:00,39.81,39.96,39.81,39.9,37373.0,36.8874,37.0263,36.8874,36.9707,37373.0
2020-09-21 14:00:00,39.9,39.99,39.81,39.96,65097.0,36.9707,37.0541,36.8874,37.0263,65097.0
2020-09-21 14:30:00,39.96,40.06,39.79,40.04,63000.0,37.0263,37.119,36.8688,37.1005,63000.0
2020-09-21 15:00:00,40.04,40.3,40.03,40.28,49850.0,37.1005,37.3414,37.0912,37.3228,49850.0
2020-09-21 15:30:00,40.29,40.49,40.23,40.28,197248.0,37.3321,37.5174,37.2765,37.3228,197248.0
2020-09-22 09:30:00,40.27,40.74,40.16,40.62,54904.0,37.3136,37.7491,37.2117,37.6379,54904.0
2020-09-22 10:00:00,40.59,40.64,40.34,40.45,52380.0,37.6101,37.6564,37.3784,37.4804,52380.0
2020-09-22 10:30:00,40.45,40.5,40.0,40.11,69294.0,37.4804,37.5267,37.0634,37.1653,69294.0
2020-09-22 11:00:00,40.08,40.14,39.94,39.96,42142.0,37.1375,37.1931,37.0078,37.0263,42142.0
2020-09-22 11:30:00,39.97,39.99,39.88,39.96,27689.0,37.0356,37.0541,36.9522,37.0263,27689.0
2020-09-22 12:00:00,39.96,40.08,39.94,40.08,26333.0,37.0263,37.1375,37.0078,37.1375,26333.0
2020-09-22 12:30:00,40.07,40.09,39.92,39.97,25166.0,37.1283,37.1468,36.9893,37.0356,25166.0
2020-09-22 13:00:00,39.98,40.04,39.94,40.02,27407.0,37.0449,37.1005,37.0078,37.0819,27407.0
2020-09-22 13:30:00,40.02,40.14,40.02,40.1,26659.0,37.0819,37.1931,37.0819,37.1561,26659.0
2020-09-22 14:00:00,40.11,40.37,40.1,40.36,47982.0,37.1653,37.4062,37.1561,37.397,47982.0
2020-09-22 14:30:00,40.36,40.49,40.36,40.49,73653.0,37.397,37.5174,37.397,37.5174,73653.0
2020-09-22 15:00:00,40.48,40.59,40.4,40.56,45214.0,37.5082,37.6101,37.434,37.5823,45214.0
2020-09-22 15:30:00,40.55,40.69,40.49,40.55,165422.0,37.573,37.7027,37.5174,37.573,165422.0
2020-09-23 09:30:00,40.59,41.33,40.58,41.32,95451.0,37.6101,38.2958,37.6008,38.2865,95451.0
2020-09-23 10:00:00,41.32,41.44,41.18,41.4,50169.0,38.2865,38.3977,38.1568,38.3606,50169.0
2020-09-23 10:30:00,41.43,41.57,41.13,41.48,66910.0,38.3884,38.5181,38.1104,38.4348,66910.0
2020-09-23 11:00:00,41.48,41.53,41.36,41.41,45267.0,38.4348,38.4811,38.3236,38.3699,45267.0
2020-09-23 11:30:00,41.42,41.53,41.25,41.32,43448.0,38.3792,38.4811,38.2216,38.2865,43448.0
2020-09-23 12:00:00,41.31,41.47,41.3,41.46,35322.0,38.2772,38.4255,38.268,38.4162,35322.0
2020-09-23 12:30:00,41.47,41.56,41.41,41.52,46075.0,38.4255,38.5089,38.3699,38.4718,46075.0
2020-09-23 13:00:00,41.52,41.57,41.43,41.45,38863.0,38.4718,38.5181,38.3884,38.407,38863.0
2020-09-23 13:30:00,41.45,41.57,41.39,41.52,40093.0,38.407,38.5181,38.3514,38.4718,40093.0
2020-09-23 14:00:00,41.51,41.51,41.21,41.28,45679.0,38.4625,38.4625,38.1846,38.2494,45679.0
2020-09-23 14:30:00,41.28,41.33,41.1,41.16,61546.0,38.2494,38.2958,38.0826,38.1382,61546.0
2020-09-23 15:00:00,41.18,41.28,41.07,41.27,95188.0,38.1568,38.2494,38.0549,38.2402,95188.0
2020-09-23 15:30:00,41.27,41.3,40.99,41.02,290700.0,38.2402,38.268,37.9807,38.0085,290700.0
2020-09-24 09:30:00,41.0,41.06,40.59,40.98,66216.0,37.99,38.0456,37.6101,37.9715,66216.0
2020-09-24 10:00:00,41.0,41.5,40.99,41.26,92711.0,37.99,38.4533,37.9807,38.2309,92711.0
2020-09-24 10:30:00,41.25,41.26,40.98,41.25,96319.0,38.2216,38.2309,37.9715,38.2216,96319.0
2020-09-24 11:00:00,41.26,41.37,41.18,41.2,59745.0,38.2309,38.3328,38.1568,38.1753,59745.0
2020-09-24 11:30:00,41.2,41.67,41.16,41.67,45725.0,38.1753,38.6108,38.1382,38.6108,45725.0
2020-09-24 12:00:00,41.67,41.76,41.55,41.72,33964.0,38.6108,38.6942,38.4996,38.6571,33964.0
2020-09-24 12:30:00,41.71,41.71,41.41,41.62,32003.0,38.6479,38.6479,38.3699,38.5645,32003.0
2020-09-24 13:00:00,41.62,41.82,41.6,41.71,32695.0,38.5645,38.7498,38.5459,38.6479,32695.0
2020-09-24 13:30:00,41.72,41.77,41.61,41.61,28130.0,38.6571,38.7035,38.5552,38.5552,28130.0
2020-09-24 14:00:00,41.62,41.7,41.47,41.5,25061.0,38.5645,38.6386,38.4255,38.4533,25061.0
2020-09-24 14:30:00,41.5,41.52,41.16,41.31,49766.0,38.4533,38.4718,38.1382,38.2772,49766.0
2020-09-24 15:00:00,41.32,41.43,41.25,41.32,53856.0,38.2865,38.3884,38.2216,38.2865,53856.0
2020-09-24 15:30:00,41.32,41.52,41.27,41.44,142890.0,38.2865,38.4718,38.2402,38.3977,142890.0
2020-09-25 09:30:00,41.33,41.82,41.26,41.41,57744.0,38.2958,38.7498,38.2309,38.3699,57744.0
2020-09-25 10:00:00,41.41,41.65,41.22,41.61,41492.0,38.3699,38.5923,38.1938,38.5552,41492.0
2020-09-25 10:30:00,41.61,41.94,41.57,41.88,41285.0,38.5552,38.861,38.5181,38.8054,41285.0
2020-09-25 11:00:00,41.9,42.01,41.76,41.9,71790.0,38.8239,38.9258,38.6942,38.8239,71790.0
2020-09-25 11:30:00,41.9,42.0,41.76,41.77,35035.0,38.8239,38.9166,38.6942,38.7035,35035.0
2020-09-25 12:00:00,41.78,42.01,41.78,41.93,40033.0,38.7127,38.9258,38.7127,38.8517,40033.0
2020-09-25 12:30:00,41.96,42.06,41.92,42.02,30372.0,38.8795,38.9722,38.8424,38.9351,30372.0
2020-09-25 13:00:00,42.02,42.21,42.0,42.2,37259.0,38.9351,39.1112,38.9166,39.1019,37259.0
2020-09-25 13:30:00,42.19,42.29,42.05,42.08,51335.0,39.0926,39.1853,38.9629,38.9907,51335.0
2020-09-25 14:00:00,42.09,42.18,42.04,42.15,23428.0,39.0,39.0834,38.9536,39.0556,23428.0
2020-09-25 14:30:00,42.14,42.16,42.04,42.16,25769.0,39.0463,39.0648,38.9536,39.0648,25769.0
2020-09-25 15:00:00,42.16,42.35,42.15,42.33,43404.0,39.0648,39.2409,39.0556,39.2223,43404.0
2020-09-25 15:30:00,42.34,42.34,42.06,42.11,133917.0,39.2316,39.2316,38.9722,39.0185,133917.0
2020-09-28 09:30:00,42.53,42.86,42.44,42.68,36102.0,39.4077,39.7134,39.3243,39.5467,36102.0
2020-09-28 10:00:00,42.71,42.77,42.49,42.71,29470.0,39.5745,39.63,39.3706,39.5745,29470.0
2020-09-28 10:30:00,42.72,42.9,42.7,42.88,37746.0,39.5837,39.7505,39.5652,39.732,37746.0
2020-09-28 11:00:00,42.92,43.05,42.89,42.99,31755.0,39.769,39.8895,39.7412,39.8339,31755.0
2020-09-28 11:30:00,42.99,43.12,42.95,43.02,23202.0,39.8339,39.9544,39.7968,39.8617,23202.0
2020-09-28 12:00:00,43.04,43.17,43.0,43.15,27025.0,39.8802,40.0007,39.8432,39.9821,27025.0
2020-09-28 12:30:00,43.15,43.27,43.11,43.27,23756.0,39.9821,40.0933,39.9451,40.0933,23756.0
2020-09-28 13:00:00,43.27,43.28,43.13,43.15,28027.0,40.0933,40.1026,39.9636,39.9821,28027.0
2020-09-28 13:30:00,43.15,43.31,43.13,43.27,37800.0,39.9821,40.1304,39.9636,40.0933,37800.0
2020-09-28 14:00:00,43.26,43.28,43.13,43.19,29949.0,40.0841,40.1026,39.9636,40.0192,29949.0
2020-09-28 14:30:00,43.19,43.25,43.18,43.22,34392.0,40.0192,40.0748,40.0099,40.047,34392.0
2020-09-28 15:00:00,43.22,43.23,43.13,43.21,36610.0,40.047,40.0563,39.9636,40.0377,36610.0
2020-09-28 15:30:00,43.21,43.22,42.98,43.08,106607.0,40.0377,40.047,39.8246,39.9173,106607.0
2020-09-29 09:30:00,43.03,43.09,42.46,42.52,43114.0,39.871,39.9266,39.3428,39.3984,43114.0
2020-09-29 10:00:00,42.52,42.61,42.22,42.22,38659.0,39.3984,39.4818,39.1204,39.1204,38659.0
2020-09-29 10:30:00,42.22,42.24,41.88,41.93,72155.0,39.1204,39.139,38.8054,38.8517,72155.0
2020-09-29 11:00:00,41.91,42.01,41.81,41.87,35570.0,38.8332,38.9258,38.7405,38.7961,35570.0
2020-09-29 11:30:00,41.86,41.98,41.71,41.82,35012.0,38.7869,38.898,38.6479,38.7498,35012.0
2020-09-29 12:00:00,41.8,41.97,41.74,41.95,29753.0,38.7313,38.8888,38.6757,38.8702,29753.0
2020-09-29 12:30:00,41.93,42.02,41.86,41.88,212568.0,38.8517,38.9351,38.7869,38.8054,212568.0
2020-09-29 13:00:00,41.89,41.96,41.73,41.88,27964.0,38.8147,38.8795,38.6664,38.8054,27964.0
2020-09-29 13:30:00,41.9,41.99,41.89,41.94,22091.0,38.8239,38.9073,38.8147,38.861,22091.0
2020-09-29 14:00:00,41.97,42.05,41.84,42.05,23821.0,38.8888,38.9629,38.7683,38.9629,23821.0
2020-09-29 14:30:00,42.04,42.05,41.94,41.96,27981.0,38.9536,38.9629,38.861,38.8795,27981.0
2020-09-29 15:00:00,41.96,42.03,41.92,41.97,48795.0,38.8795,38.9444,38.8424,38.8888,48795.0
2020-09-29 15:30:00,41.97,42.06,41.93,41.99,139919.0,38.8888,38.9722,38.8517,38.9073,139919.0
2020-09-30 09:30:00,42.15,42.41,42.09,42.18,48556.0,39.0556,39.2965,39.0,39.0834,48556.0
2020-09-30 10:00:00,42.17,42.39,42.16,42.24,40996.0,39.0741,39.2779,39.0648,39.139,40996.0
2020-09-30 10:30:00,42.27,42.38,42.22,42.28,42992.0,39.1668,39.2687,39.1204,39.176,42992.0
2020-09-30 11:00:00,42.28,42.36,42.17,42.27,44730.0,39.176,39.2501,39.0741,39.1668,44730.0
2020-09-30 11:30:00,42.27,42.3,42.17,42.28,27037.0,39.1668,39.1946,39.0741,39.176,27037.0
2020-09-30 12:00:00,42.29,42.48,42.28,42.46,15613.0,39.1853,39.3613,39.176,39.3428,15613.0
2020-09-30 12:30:00,42.48,42.49,42.31,42.42,28047.0,39.3613,39.3706,39.2038,39.3057,28047.0
2020-09-30 13:00:00,42.42,42.42,42.26,42.31,18378.0,39.3057,39.3057,39.1575,39.2038,18378.0
2020-09-30 13:30:00,42.3,42.39,42.28,42.34,23393.0,39.1946,39.2779,39.176,39.2316,23393.0
2020-09-30 14:00:00,42.33,42.46,42.1,42.14,25112.0,39.2223,39.3428,39.0092,39.0463,25112.0
2020-09-30 14:30:00,42.14,42.16,41.95,42.15,35568.0,39.0463,39.0648,38.8702,39.0556,35568.0
2020-09-30 15:00:00,42.14,42.19,41.88,42.11,52983.0,39.0463,39.0926,38.8054,39.0185,52983.0
2020-09-30 15:30:00,42.08,42.21,42.0,42.18,206765.0,38.9907,39.1112,38.9166,39.0834,206765.0
2020-10-01 09:30:00,42.12,42.42,41.45,41.46,106016.0,39.0278,39.3057,38.407,38.4162,106016.0
2020-10-01 10:00:00,41.44,41.45,41.14,41.43,108081.0,38.3977,38.407,38.1197,38.3884,108081.0
2020-10-01 10:30:00,41.41,41.8,41.35,41.71,38397.0,38.3699,38.7313,38.3143,38.6479,38397.0
2020-10-01 11:00:00,41.78,41.93,41.7,41.87,29527.0,38.7127,38.8517,38.6386,38.7961,29527.0
2020-10-01 11:30:00,41.88,41.97,41.85,41.94,15893.0,38.8054,38.8888,38.7776,38.861,15893.0
2020-10-01 12:00:00,41.94,42.05,41.85,42.05,17454.0,38.861,38.9629,38.7776,38.9629,17454.0
2020-10-01 12:30:00,42.05,42.15,42.01,42.06,19742.0,38.9629,39.0556,38.9258,38.9722,19742.0
2020-10-01 13:00:00,42.07,42.22,42.03,42.04,34812.0,38.9814,39.1204,38.9444,38.9536,34812.0
2020-10-01 13:30:00,42.04,42.14,42.02,42.04,15312.0,38.9536,39.0463,38.9351,38.9536,15312.0
2020-10-01 14:00:00,42.04,42.14,41.84,42.14,41363.0,38.9536,39.0463,38.7683,39.0463,41363.0
2020-10-01 14:30:00,42.15,42.27,42.15,42.23,29799.0,39.0556,39.1668,39.0556,39.1297,29799.0
2020-10-01 15:00:00,42.25,42.37,42.22,42.23,47474.0,39.1482,39.2594,39.1204,39.1297,47474.0
2020-10-01 15:30:00,42.23,42.3,42.17,42.29,101503.0,39.1297,39.1946,39.0741,39.1853,101503.0
2020-10-02 09:30:00,41.83,42.89,41.5,42.72,81111.0,38.7591,39.7412,38.4533,39.5837,81111.0
2020-10-02 10:00:00,42.68,42.88,42.5,42.57,38807.0,39.5467,39.732,39.3799,39.4447,38807.0
2020-10-02 10:30:00,42.56,42.72,42.4,42.6,25443.0,39.4355,39.5837,39.2872,39.4725,25443.0
2020-10-02 11:00:00,42.59,42.78,42.51,42.78,28207.0,39.4633,39.6393,39.3891,39.6393,28207.0
2020-10-02 11:30:00,42.78,42.8,42.53,42.55,23137.0,39.6393,39.6578,39.4077,39.4262,23137.0
2020-10-02 12:00:00,42.52,43.18,42.51,43.09,37652.0,39.3984,40.0099,39.3891,39.9266,37652.0
2020-10-02 12:30:00,43.09,43.31,43.09,43.26,18084.0,39.9266,40.1304,39.9266,40.0841,18084.0
2020-10-02 13:00:00,43.29,43.33,43.21,43.25,22550.0,40.1119,40.1489,40.0377,40.0748,22550.0
2020-10-02 13:30:00,43.25,43.25,42.89,43.01,14658.0,40.0748,40.0748,39.7412,39.8524,14658.0
2020-10-02 14:00:00,43.04,43.44,43.04,43.37,35994.0,39.8802,40.2509,39.8802,40.186,35994.0
2020-10-02 14:30:00,43.39,43.46,43.27,43.34,37341.0,40.2045,40.2694,40.0933,40.1582,37341.0
2020-10-02 15:00:00,43.34,43.52,43.29,43.52,50267.0,40.1582,40.325,40.1119,40.325,50267.0
2020-10-02 15:30:00,43.52,43.59,43.25,43.27,147729.0,40.325,40.3898,40.0748,40.0933,147729.0
2020-10-05 09:30:00,43.52,44.04,43.52,43.56,60753.0,40.325,40.8068,40.325,40.362,60753.0
2020-10-05 10:00:00,43.62,44.02,43.58,43.83,65709.0,40.4176,40.7883,40.3806,40.6122,65709.0
2020-10-05 10:30:00,43.84,44.07,43.75,44.07,38219.0,40.6215,40.8346,40.5381,40.8346,38219.0
2020-10-05 11:00:00,44.09,44.21,43.98,44.05,37350.0,40.8531,40.9643,40.7512,40.8161,37350.0
2020-10-05 11:30:00,44.05,44.2,43.99,44.0,62099.0,40.8161,40.9551,40.7605,40.7697,62099.0
2020-10-05 12:00:00,43.98,44.08,43.98,44.0,32153.0,40.7512,40.8439,40.7512,40.7697,32153.0
2020-10-05 12:30:00,44.02,44.15,44.0,44.15,36888.0,40.7883,40.9087,40.7697,40.9087,36888.0
2020-10-05 13:00:00,44.14,44.18,44.05,44.12,45933.0,40.8995,40.9365,40.8161,40.8809,45933.0
2020-10-05 13:30:00,44.13,44.21,44.06,44.13,37609.0,40.8902,40.9643,40.8253,40.8902,37609.0
2020-10-05 14:00:00,44.14,44.36,44.11,44.25,26292.0,40.8995,41.1033,40.8717,41.0014,26292.0
2020-10-05 14:30:00,44.24,44.4,44.2,44.39,38646.0,40.9921,41.1404,40.9551,41.1311,38646.0
2020-10-05 15:00:00,44.39,44.55,44.36,44.54,53241.0,41.1311,41.2794,41.1033,41.2701,53241.0
2020-10-05 15:30:00,44.55,44.61,44.33,44.6,273841.0,41.2794,41.335,41.0755,41.3257,273841.0
2020-10-06 09:30:00,44.74,45.04,44.64,44.64,41895.0,41.4554,41.7334,41.3628,41.3628,41895.0
2020-10-06 10:00:00,44.67,45.03,44.65,44.99,51119.0,41.3906,41.7241,41.372,41.6871,51119.0
2020-10-06 10:30:00,45.01,45.23,44.93,45.03,37787.0,41.7056,41.9094,41.6315,41.7241,37787.0
2020-10-06 11:00:00,45.03,45.09,44.93,44.94,30349.0,41.7241,41.7797,41.6315,41.6407,30349.0
2020-10-06 11:30:00,44.91,45.21,44.91,45.08,14840.0,41.6129,41.8909,41.6129,41.7705,14840.0
2020-10-06 12:00:00,45.08,45.39,45.08,45.34,29219.0,41.7705,42.0577,41.7705,42.0114,29219.0
2020-10-06 12:30:00,45.36,45.37,45.17,45.35,38287.0,42.0299,42.0392,41.8539,42.0206,38287.0
2020-10-06 13:00:00,45.35,45.45,45.2,45.2,33025.0,42.0206,42.1133,41.8816,41.8816,33025.0
2020-10-06 13:30:00,45.22,45.34,45.2,45.29,38938.0,41.9002,42.0114,41.8816,41.965,38938.0
2020-10-06 14:00:00,45.29,45.44,45.29,45.37,43608.0,41.965,42.104,41.965,42.0392,43608.0
2020-10-06 14:30:00,45.37,45.52,44.88,45.01,112994.0,42.0392,42.1782,41.5851,41.7056,112994.0
2020-10-06 15:00:00,45.01,45.05,44.56,44.7,60013.0,41.7056,41.7427,41.2886,41.4184,60013.0
2020-10-06 15:30:00,44.7,44.82,44.44,44.63,177041.0,41.4184,41.5295,41.1774,41.3535,177041.0
2020-10-07 09:30:00,45.08,45.38,44.92,45.09,53835.0,41.7705,42.0484,41.6222,41.7797,53835.0
2020-10-07 10:00:00,45.09,45.09,44.94,45.01,21587.0,41.7797,41.7797,41.6407,41.7056,21587.0
2020-10-07 10:30:00,45.01,45.11,44.88,44.9,28644.0,41.7056,41.7983,41.5851,41.6037,28644.0
2020-10-07 11:00:00,44.87,44.91,44.68,44.73,25542.0,41.5759,41.6129,41.3998,41.4462,25542.0
2020-10-07 11:30:00,44.75,44.87,44.72,44.81,25900.0,41.4647,41.5759,41.4369,41.5203,25900.0
2020-10-07 12:00:00,44.81,44.91,44.76,44.82,17763.0,41.5203,41.6129,41.474,41.5295,17763.0
2020-10-07 12:30:00,44.84,44.87,44.68,44.72,15214.0,41.5481,41.5759,41.3998,41.4369,15214.0
2020-10-07 13:00:00,44.72,44.84,44.71,44.76,28002.0,41.4369,41.5481,41.4276,41.474,28002.0
2020-10-07 13:30:00,44.76,45.0,44.76,44.94,17367.0,41.474,41.6963,41.474,41.6407,17367.0
2020-10-07 14:00:00,44.95,45.01,44.92,44.98,22013.0,41.65,41.7056,41.6222,41.6778,22013.0
2020-10-07 14:30:00,44.99,45.01,44.87,44.88,24120.0,41.6871,41.7056,41.5759,41.5851,24120.0
2020-10-07 15:00:00,44.87,44.9,44.64,44.68,49308.0,41.5759,41.6037,41.3628,41.3998,49308.0
2020-10-07 15:30:00,44.68,44.85,44.62,44.66,176442.0,41.3998,41.5573,41.3442,41.3813,176442.0
2020-10-08 09:30:00,44.87,45.14,44.74,45.02,53335.0,41.5759,41.8261,41.4554,41.7149,53335.0
2020-10-08 10:00:00,45.02,45.03,44.81,44.92,48207.0,41.7149,41.7241,41.5203,41.6222,48207.0
2020-10-08 10:30:00,44.95,45.04,44.77,44.8,31138.0,41.65,41.7334,41.4832,41.511,31138.0
2020-10-08 11:00:00,44.82,44.88,44.79,44.84,19572.0,41.5295,41.5851,41.5017,41.5481,19572.0
2020-10-08 11:30:00,44.84,44.94,44.75,44.9,58974.0,41.5481,41.6407,41.4647,41.6037,58974.0
2020-10-08 12:00:00,44.89,44.9,44.61,44.79,64409.0,41.5944,41.6037,41.335,41.5017,64409.0
2020-10-08 12:30:00,44.76,44.79,44.72,44.76,17502.0,41.474,41.5017,41.4369,41.474,17502.0
2020-10-08 13:00:00,44.76,44.81,44.68,44.7,24323.0,41.474,41.5203,41.3998,41.4184,24323.0
2020-10-08 13:30:00,44.69,44.8,44.67,44.78,25561.0,41.4091,41.511,41.3906,41.4925,25561.0
2020-10-08 14:00:00,44.79,44.8,44.72,44.77,18251.0,41.5017,41.511,41.4369,41.4832,18251.0
2020-10-08 14:30:00,44.77,44.8,44.73,44.77,25398.0,41.4832,41.511,41.4462,41.4832,25398.0
2020-10-08 15:00:00,44.77,44.82,44.69,44.8,33418.0,41.4832,41.5295,41.4091,41.511,33418.0
2020-10-08 15:30:00,44.79,44.83,44.66,44.74,80454.0,41.5017,41.5388,41.3813,41.4554,80454.0
2020-10-09 09:30:00,44.98,45.25,44.77,44.9,32601.0,41.6778,41.928,41.4832,41.6037,32601.0
2020-10-09 10:00:00,44.89,44.89,44.41,44.44,26003.0,41.5944,41.5944,41.1496,41.1774,26003.0
2020-10-09 10:30:00,44.44,44.54,44.4,44.46,30605.0,41.1774,41.2701,41.1404,41.196,30605.0
2020-10-09 11:00:00,44.52,44.87,44.49,44.81,17751.0,41.2516,41.5759,41.2238,41.5203,17751.0
2020-10-09 11:30:00,44.82,45.09,44.82,45.05,21464.0,41.5295,41.7797,41.5295,41.7427,21464.0
2020-10-09 12:00:00,45.05,45.21,45.04,45.08,17630.0,41.7427,41.8909,41.7334,41.7705,17630.0
2020-10-09 12:30:00,45.09,45.17,45.0,45.17,42893.0,41.7797,41.8539,41.6963,41.8539,42893.0
2020-10-09 13:00:00,45.17,45.22,45.05,45.15,24669.0,41.8539,41.9002,41.7427,41.8353,24669.0
2020-10-09 13:30:00,45.17,45.29,45.11,45.23,23318.0,41.8539,41.965,41.7983,41.9094,23318.0
2020-10-09 14:00:00,45.25,45.25,45.15,45.21,21864.0,41.928,41.928,41.8353,41.8909,21864.0
2020-10-09 14:30:00,45.22,45.29,45.13,45.17,22697.0,41.9002,41.965,41.8168,41.8539,22697.0
2020-10-09 15:00:00,45.17,45.22,45.08,45.11,25344.0,41.8539,41.9002,41.7705,41.7983,25344.0
2020-10-09 15:30:00,45.11,45.11,44.92,44.96,85419.0,41.7983,41.7983,41.6222,41.6593,85419.0
2020-10-12 09:30:00,45.11,45.12,44.71,45.0,30957.0,41.7983,41.8075,41.4276,41.6963,30957.0
2020-10-12 10:00:00,45.04,45.35,44.97,45.35,14294.0,41.7334,42.0206,41.6685,42.0206,14294.0
2020-10-12 10:30:00,45.33,45.36,45.1,45.1,15157.0,42.0021,42.0299,41.789,41.789,15157.0
2020-10-12 11:00:00,45.13,45.45,45.13,45.3,18230.0,41.8168,42.1133,41.8168,41.9743,18230.0
2020-10-12 11:30:00,45.31,45.38,45.24,45.34,13688.0,41.9836,42.0484,41.9187,42.0114,13688.0
2020-10-12 12:00:00,45.36,45.36,45.15,45.25,10109.0,42.0299,42.0299,41.8353,41.928,10109.0
2020-10-12 12:30:00,45.26,45.26,45.05,45.07,8734.0,41.9372,41.9372,41.7427,41.7612,8734.0
2020-10-12 13:00:00,45.06,45.16,45.04,45.13,11180.0,41.7519,41.8446,41.7334,41.8168,11180.0
2020-10-12 13:30:00,45.12,45.14,45.02,45.07,12585.0,41.8075,41.8261,41.7149,41.7612,12585.0
2020-10-12 14:00:00,45.09,45.13,45.01,45.13,13326.0,41.7797,41.8168,41.7056,41.8168,13326.0
2020-10-12 14:30:00,45.13,45.16,45.03,45.13,19351.0,41.8168,41.8446,41.7241,41.8168,19351.0
2020-10-12 15:00:00,45.15,45.28,45.14,45.23,22385.0,41.8353,41.9558,41.8261,41.9094,22385.0
2020-10-12 15:30:00,45.25,45.32,45.03,45.2,60411.0,41.928,41.9928,41.7241,41.8816,60411.0
2020-10-13 09:30:00,44.96,45.11,44.84,44.99,23999.0,41.6593,41.7983,41.5481,41.6871,23999.0
2020-10-13 10:00:00,45.12,45.19,44.87,44.88,23372.0,41.8075,41.8724,41.5759,41.5851,23372.0
2020-10-13 10:30:00,44.87,44.88,44.66,44.75,24273.0,41.5759,41.5851,41.3813,41.4647,24273.0
2020-10-13 11:00:00,44.73,44.78,44.6,44.62,12639.0,41.4462,41.4925,41.3257,41.3442,12639.0
2020-10-13 11:30:00,44.62,44.64,44.49,44.55,25554.0,41.3442,41.3628,41.2238,41.2794,25554.0
2020-10-13 12:00:00,44.55,44.62,44.47,44.61,13577.0,41.2794,41.3442,41.2052,41.335,13577.0
2020-10-13 12:30:00,44.57,44.61,44.49,44.58,18446.0,41.2979,41.335,41.2238,41.3072,18446.0
2020-10-13 13:00:00,44.59,44.61,44.47,44.47,16231.0,41.3164,41.335,41.2052,41.2052,16231.0
2020-10-13 13:30:00,44.47,44.57,44.38,44.38,13734.0,41.2052,41.2979,41.1218,41.1218,13734.0
2020-10-13 14:00:00,44.37,44.42,44.31,44.31,16050.0,41.1126,41.1589,41.057,41.057,16050.0
2020-10-13 14:30:00,44.29,44.33,44.19,44.27,20421.0,41.0385,41.0755,40.9458,41.0199,20421.0
2020-10-13 15:00:00,44.26,44.43,44.25,44.41,21019.0,41.0107,41.1682,41.0014,41.1496,21019.0
2020-10-13 15:30:00,44.41,44.41,44.22,44.25,86204.0,41.1496,41.1496,40.9736,41.0014,86204.0
2020-10-14 09:30:00,44.05,44.52,44.05,44.49,22690.0,40.8161,41.2516,40.8161,41.2238,22690.0
2020-10-14 10:00:00,44.49,44.56,44.19,44.2,16810.0,41.2238,41.2886,40.9458,40.9551,16810.0
2020-10-14 10:30:00,44.2,44.31,44.0,44.06,34457.0,40.9551,41.057,40.7697,40.8253,34457.0
2020-10-14 11:00:00,44.04,44.05,43.94,44.0,14600.0,40.8068,40.8161,40.7142,40.7697,14600.0
2020-10-14 11:30:00,44.0,44.0,43.68,43.7,22112.0,40.7697,40.7697,40.4732,40.4918,22112.0
2020-10-14 12:00:00,43.76,43.91,43.6,43.69,27827.0,40.5474,40.6864,40.3991,40.4825,27827.0
2020-10-14 12:30:00,43.66,43.95,43.66,43.93,16596.0,40.4547,40.7234,40.4547,40.7049,16596.0
2020-10-14 13:00:00,43.91,44.01,43.91,43.93,39130.0,40.6864,40.779,40.6864,40.7049,39130.0
2020-10-14 13:30:00,43.94,43.97,43.79,43.84,34025.0,40.7142,40.7419,40.5752,40.6215,34025.0
2020-10-14 14:00:00,43.83,43.91,43.71,43.88,38903.0,40.6122,40.6864,40.501,40.6586,38903.0
2020-10-14 14:30:00,43.89,43.95,43.78,43.91,33418.0,40.6678,40.7234,40.5659,40.6864,33418.0
2020-10-14 15:00:00,43.91,43.96,43.79,43.81,42451.0,40.6864,40.7327,40.5752,40.5937,42451.0
2020-10-14 15:30:00,43.81,43.93,43.7,43.78,115006.0,40.5937,40.7049,40.4918,40.5659,115006.0
2020-10-15 09:30:00,43.38,44.07,43.33,43.97,50110.0,40.1953,40.8346,40.1489,40.7419,50110.0
2020-10-15 10:00:00,43.97,44.18,43.93,44.03,23996.0,40.7419,40.9365,40.7049,40.7975,23996.0
2020-10-15 10:30:00,44.04,44.1,43.92,44.02,20832.0,40.8068,40.8624,40.6956,40.7883,20832.0
2020-10-15 11:00:00,44.05,44.06,43.9,43.92,27146.0,40.8161,40.8253,40.6771,40.6956,27146.0
2020-10-15 11:30:00,43.92,44.09,43.91,43.95,24801.0,40.6956,40.8531,40.6864,40.7234,24801.0
2020-10-15 12:00:00,43.97,44.02,43.93,43.99,18254.0,40.7419,40.7883,40.7049,40.7605,18254.0
2020-10-15 12:30:00,43.98,44.03,43.94,44.0,32307.0,40.7512,40.7975,40.7142,40.7697,32307.0
2020-10-15 13:00:00,44.02,44.07,43.96,44.01,92541.0,40.7883,40.8346,40.7327,40.779,92541.0
2020-10-15 13:30:00,44.0,44.02,43.95,43.99,37045.0,40.7697,40.7883,40.7234,40.7605,37045.0
2020-10-15 14:00:00,43.99,44.05,43.97,44.02,51517.0,40.7605,40.8161,40.7419,40.7883,51517.0
2020-10-15 14:30:00,44.02,44.02,43.94,43.99,38947.0,40.7883,40.7883,40.7142,40.7605,38947.0
2020-10-15 15:00:00,43.99,44.02,43.9,43.96,50876.0,40.7605,40.7883,40.6771,40.7327,50876.0
2020-10-15 15:30:00,43.96,44.02,43.89,43.99,211612.0,40.7327,40.7883,40.6678,40.7605,211612.0
2020-10-16 09:30:00,44.17,44.28,43.89,44.28,39606.0,40.9273,41.0292,40.6678,41.0292,39606.0
2020-10-16 10:00:00,44.33,44.38,44.21,44.3,22405.0,41.0755,41.1218,40.9643,41.0477,22405.0
2020-10-16 10:30:00,44.34,44.47,44.32,44.37,30465.0,41.0848,41.2052,41.0663,41.1126,30465.0
2020-10-16 11:00:00,44.37,44.62,44.36,44.49,57036.0,41.1126,41.3442,41.1033,41.2238,57036.0
2020-10-16 11:30:00,44.49,44.64,44.44,44.47,28264.0,41.2238,41.3628,41.1774,41.2052,28264.0
2020-10-16 12:00:00,44.47,44.47,44.35,44.39,17262.0,41.2052,41.2052,41.0941,41.1311,17262.0
2020-10-16 12:30:00,44.38,44.38,44.12,44.22,12620.0,41.1218,41.1218,40.8809,40.9736,12620.0
2020-10-16 13:00:00,44.22,44.23,44.14,44.19,19348.0,40.9736,40.9829,40.8995,40.9458,19348.0
2020-10-16 13:30:00,44.2,44.24,44.17,44.23,10688.0,40.9551,40.9921,40.9273,40.9829,10688.0
2020-10-16 14:00:00,44.24,44.31,44.22,44.3,12879.0,40.9921,41.057,40.9736,41.0477,12879.0
2020-10-16 14:30:00,44.29,44.31,44.2,44.29,13236.0,41.0385,41.057,40.9551,41.0385,13236.0
2020-10-16 15:00:00,44.29,44.3,44.15,44.22,15456.0,41.0385,41.0477,40.9087,40.9736,15456.0
2020-10-16 15:30:00,44.24,44.25,44.04,44.11,51071.0,40.9921,41.0014,40.8068,40.8717,51071.0
2020-10-19 09:30:00,44.08,44.37,44.08,44.37,21195.0,40.8439,41.1126,40.8439,41.1126,21195.0
2020-10-19 10:00:00,44.34,44.55,44.16,44.47,26380.0,41.0848,41.2794,40.918,41.2052,26380.0
2020-10-19 10:30:00,44.53,44.53,44.19,44.2,22376.0,41.2608,41.2608,40.9458,40.9551,22376.0
2020-10-19 11:00:00,44.2,44.27,43.94,43.98,17000.0,40.9551,41.0199,40.7142,40.7512,17000.0
2020-10-19 11:30:00,44.01,44.08,43.78,43.8,28801.0,40.779,40.8439,40.5659,40.5844,28801.0
2020-10-19 12:00:00,43.79,43.85,43.75,43.82,15367.0,40.5752,40.6308,40.5381,40.603,15367.0
2020-10-19 12:30:00,43.82,43.88,43.78,43.88,8207.0,40.603,40.6586,40.5659,40.6586,8207.0
2020-10-19 13:00:00,43.87,43.9,43.82,43.86,11120.0,40.6493,40.6771,40.603,40.64,11120.0
2020-10-19 13:30:00,43.86,43.86,43.63,43.64,12883.0,40.64,40.64,40.4269,40.4362,12883.0
2020-10-19 14:00:00,43.64,43.66,43.55,43.56,24630.0,40.4362,40.4547,40.3528,40.362,24630.0
2020-10-19 14:30:00,43.56,43.56,43.25,43.25,30816.0,40.362,40.362,40.0748,40.0748,30816.0
2020-10-19 15:00:00,43.25,43.49,43.15,43.49,39812.0,40.0748,40.2972,39.9821,40.2972,39812.0
2020-10-19 15:30:00,43.48,43.52,43.29,43.42,69123.0,40.2879,40.325,40.1119,40.2323,69123.0
2020-10-20 09:30:00,44.05,44.46,43.82,44.3,51366.0,40.8161,41.196,40.603,41.0477,51366.0
2020-10-20 10:00:00,44.33,44.34,43.97,44.33,86935.0,41.0755,41.0848,40.7419,41.0755,86935.0
2020-10-20 10:30:00,44.36,44.48,44.25,44.32,89089.0,41.1033,41.2145,41.0014,41.0663,89089.0
2020-10-20 11:00:00,44.29,44.32,44.16,44.31,23374.0,41.0385,41.0663,40.918,41.057,23374.0
2020-10-20 11:30:00,44.33,44.41,44.29,44.34,14599.0,41.0755,41.1496,41.0385,41.0848,14599.0
2020-10-20 12:00:00,44.3,44.32,44.13,44.13,20832.0,41.0477,41.0663,40.8902,40.8902,20832.0
2020-10-20 12:30:00,44.14,44.39,44.12,44.38,18694.0,40.8995,41.1311,40.8809,41.1218,18694.0
2020-10-20 13:00:00,44.4,44.5,44.34,44.42,41407.0,41.1404,41.233,41.0848,41.1589,41407.0
2020-10-20 13:30:00,44.42,44.44,44.26,44.29,14958.0,41.1589,41.1774,41.0107,41.0385,14958.0
2020-10-20 14:00:00,44.3,44.35,44.23,44.24,16348.0,41.0477,41.0941,40.9829,40.9921,16348.0
2020-10-20 14:30:00,44.25,44.33,44.14,44.15,19902.0,41.0014,41.0755,40.8995,40.9087,19902.0
2020-10-20 15:00:00,44.17,44.18,43.9,44.09,40925.0,40.9273,40.9365,40.6771,40.8531,40925.0
2020-10-20 15:30:00,44.08,44.12,43.89,43.98,85178.0,40.8439,40.8809,40.6678,40.7512,85178.0
2020-10-21 09:30:00,43.94,44.35,43.92,44.34,23562.0,40.7142,41.0941,40.6956,41.0848,23562.0
2020-10-21 10:00:00,44.32,44.44,44.23,44.3,21820.0,41.0663,41.1774,40.9829,41.0477,21820.0
2020-10-21 10:30:00,44.33,44.36,44.11,44.13,34514.0,41.0755,41.1033,40.8717,40.8902,34514.0
2020-10-21 11:00:00,44.12,44.21,44.07,44.18,22212.0,40.8809,40.9643,40.8346,40.9365,22212.0
2020-10-21 11:30:00,44.21,44.28,44.1,44.1,23649.0,40.9643,41.0292,40.8624,40.8624,23649.0
2020-10-21 12:00:00,44.09,44.29,44.06,44.18,12449.0,40.8531,41.0385,40.8253,40.9365,12449.0
2020-10-21 12:30:00,44.16,44.16,43.94,43.99,18787.0,40.918,40.918,40.7142,40.7605,18787.0
2020-10-21 13:00:00,44.01,44.15,44.01,44.1,16303.0,40.779,40.9087,40.779,40.8624,16303.0
2020-10-21 13:30:00,44.12,44.22,44.0,44.02,15695.0,40.8809,40.9736,40.7697,40.7883,15695.0
2020-10-21 14:00:00,44.01,44.26,44.0,44.21,12373.0,40.779,41.0107,40.7697,40.9643,12373.0
2020-10-21 14:30:00,44.2,44.26,44.18,44.21,13068.0,40.9551,41.0107,40.9365,40.9643,13068.0
2020-10-21 15:00:00,44.22,44.25,44.0,44.13,42205.0,40.9736,41.0014,40.7697,40.8902,42205.0
2020-10-21 15:30:00,44.14,44.17,43.9,43.95,57038.0,40.8995,40.9273,40.6771,40.7234,57038.0
2020-10-22 09:30:00,43.98,44.14,43.72,43.81,30794.0,40.7512,40.8995,40.5103,40.5937,30794.0
2020-10-22 10:00:00,43.8,44.0,43.69,44.0,43333.0,40.5844,40.7697,40.4825,40.7697,43333.0
2020-10-22 10:30:00,43.98,44.39,43.91,44.39,41584.0,40.7512,41.1311,40.6864,41.1311,41584.0
2020-10-22 11:00:00,44.36,44.62,44.32,44.48,36019.0,41.1033,41.3442,41.0663,41.2145,36019.0
2020-10-22 11:30:00,44.44,44.46,44.26,44.3,20406.0,41.1774,41.196,41.0107,41.0477,20406.0
2020-10-22 12:00:00,44.29,44.34,44.21,44.25,13279.0,41.0385,41.0848,40.9643,41.0014,13279.0
2020-10-22 12:30:00,44.26,44.31,44.2,44.26,46625.0,41.0107,41.057,40.9551,41.0107,46625.0
2020-10-22 13:00:00,44.27,44.31,44.16,44.16,22258.0,41.0199,41.057,40.918,40.918,22258.0
2020-10-22 13:30:00,44.15,44.35,44.15,44.3,7557.0,40.9087,41.0941,40.9087,41.0477,7557.0
2020-10-22 14:00:00,44.32,44.49,44.27,44.44,13605.0,41.0663,41.2238,41.0199,41.1774,13605.0
2020-10-22 14:30:00,44.47,44.48,44.38,44.38,11358.0,41.2052,41.2145,41.1218,41.1218,11358.0
2020-10-22 15:00:00,44.38,44.59,44.37,44.59,15689.0,41.1218,41.3164,41.1126,41.3164,15689.0
2020-10-22 15:30:00,44.57,44.65,44.51,44.64,69195.0,41.2979,41.372,41.2423,41.3628,69195.0
2020-10-23 09:30:00,44.68,44.73,44.41,44.58,61484.0,41.3998,41.4462,41.1496,41.3072,61484.0
2020-10-23 10:00:00,44.58,44.98,44.56,44.86,82828.0,41.3072,41.6778,41.2886,41.5666,82828.0
2020-10-23 10:30:00,44.84,44.87,44.66,44.82,42929.0,41.5481,41.5759,41.3813,41.5295,42929.0
2020-10-23 11:00:00,44.8,44.84,44.66,44.75,34913.0,41.511,41.5481,41.3813,41.4647,34913.0
2020-10-23 11:30:00,44.77,44.9,44.72,44.77,18966.0,41.4832,41.6037,41.4369,41.4832,18966.0
2020-10-23 12:00:00,44.76,44.82,44.72,44.8,28015.0,41.474,41.5295,41.4369,41.511,28015.0
2020-10-23 12:30:00,44.79,44.81,44.44,44.44,17923.0,41.5017,41.5203,41.1774,41.1774,17923.0
2020-10-23 13:00:00,44.43,44.63,44.43,44.62,17878.0,41.1682,41.3535,41.1682,41.3442,17878.0
2020-10-23 13:30:00,44.63,44.63,44.47,44.52,16793.0,41.3535,41.3535,41.2052,41.2516,16793.0
2020-10-23 14:00:00,44.52,44.64,44.51,44.54,13267.0,41.2516,41.3628,41.2423,41.2701,13267.0
2020-10-23 14:30:00,44.55,44.64,44.51,44.62,42105.0,41.2794,41.3628,41.2423,41.3442,42105.0
2020-10-23 15:00:00,44.62,44.7,44.6,44.68,20589.0,41.3442,41.4184,41.3257,41.3998,20589.0
2020-10-23 15:30:00,44.67,44.67,44.38,44.49,90873.0,41.3906,41.3906,41.1218,41.2238,90873.0
2020-10-26 09:30:00,44.14,44.14,43.51,43.9,48560.0,40.8995,40.8995,40.3157,40.6771,48560.0
2020-10-26 10:00:00,43.93,44.13,43.91,43.98,36690.0,40.7049,40.8902,40.6864,40.7512,36690.0
2020-10-26 10:30:00,43.99,44.04,43.57,43.67,51373.0,40.7605,40.8068,40.3713,40.464,51373.0
2020-10-26 11:00:00,43.67,43.71,43.47,43.69,29963.0,40.464,40.501,40.2787,40.4825,29963.0
2020-10-26 11:30:00,43.68,43.87,43.58,43.84,21564.0,40.4732,40.6493,40.3806,40.6215,21564.0
2020-10-26 12:00:00,43.82,43.82,43.62,43.8,29255.0,40.603,40.603,40.4176,40.5844,29255.0
2020-10-26 12:30:00,43.77,43.82,43.7,43.73,21889.0,40.5566,40.603,40.4918,40.5196,21889.0
2020-10-26 13:00:00,43.73,43.77,43.54,43.64,21825.0,40.5196,40.5566,40.3435,40.4362,21825.0
2020-10-26 13:30:00,43.61,43.78,43.54,43.76,48892.0,40.4084,40.5659,40.3435,40.5474,48892.0
2020-10-26 14:00:00,43.76,44.09,43.71,44.08,32658.0,40.5474,40.8531,40.501,40.8439,32658.0
2020-10-26 14:30:00,44.07,44.15,43.99,44.1,34050.0,40.8346,40.9087,40.7605,40.8624,34050.0
2020-10-26 15:00:00,44.11,44.15,43.98,44.0,59601.0,40.8717,40.9087,40.7512,40.7697,59601.0
2020-10-26 15:30:00,44.01,44.06,43.82,43.93,136825.0,40.779,40.8253,40.603,40.7049,136825.0
2020-10-27 09:30:00,44.0,44.24,43.71,44.18,53323.0,40.7697,40.9921,40.501,40.9365,53323.0
2020-10-27 10:00:00,44.15,44.36,44.0,44.2,49032.0,40.9087,41.1033,40.7697,40.9551,49032.0
2020-10-27 10:30:00,44.28,44.45,44.15,44.41,57315.0,41.0292,41.1867,40.9087,41.1496,57315.0
2020-10-27 11:00:00,44.39,44.39,44.04,44.09,51446.0,41.1311,41.1311,40.8068,40.8531,51446.0
2020-10-27 11:30:00,44.09,44.12,43.83,43.88,27143.0,40.8531,40.8809,40.6122,40.6586,27143.0
2020-10-27 12:00:00,43.9,44.0,43.8,43.95,16653.0,40.6771,40.7697,40.5844,40.7234,16653.0
2020-10-27 12:30:00,43.95,43.96,43.81,43.91,14393.0,40.7234,40.7327,40.5937,40.6864,14393.0
2020-10-27 13:00:00,43.91,43.95,43.84,43.93,10992.0,40.6864,40.7234,40.6215,40.7049,10992.0
2020-10-27 13:30:00,43.97,44.19,43.95,44.04,35515.0,40.7419,40.9458,40.7234,40.8068,35515.0
2020-10-27 14:00:00,44.05,44.1,43.99,44.02,27127.0,40.8161,40.8624,40.7605,40.7883,27127.0
2020-10-27 14:30:00,44.01,44.1,43.99,44.1,45705.0,40.779,40.8624,40.7605,40.8624,45705.0
2020-10-27 15:00:00,44.09,44.09,43.78,43.79,45445.0,40.8531,40.8531,40.5659,40.5752,45445.0
2020-10-27 15:30:00,43.79,43.97,43.56,43.6,85688.0,40.5752,40.7419,40.362,40.3991,85688.0
2020-10-28 09:30:00,42.94,44.11,42.83,43.62,93748.0,39.7876,40.8717,39.6856,40.4176,93748.0
2020-10-28 10:00:00,43.58,43.76,43.36,43.47,26603.0,40.3806,40.5474,40.1767,40.2787,26603.0
2020-10-28 10:30:00,43.45,43.52,43.18,43.34,68245.0,40.2601,40.325,40.0099,40.1582,68245.0
2020-10-28 11:00:00,43.36,43.37,43.18,43.36,41737.0,40.1767,40.186,40.0099,40.1767,41737.0
2020-10-28 11:30:00,43.34,43.66,43.23,43.62,32840.0,40.1582,40.4547,40.0563,40.4176,32840.0
2020-10-28 12:00:00,43.6,43.91,43.59,43.84,56783.0,40.3991,40.6864,40.3898,40.6215,56783.0
2020-10-28 12:30:00,43.83,44.06,43.7,44.06,59064.0,40.6122,40.8253,40.4918,40.8253,59064.0
2020-10-28 13:00:00,44.06,44.2,43.71,44.05,100951.0,40.8253,40.9551,40.501,40.8161,100951.0
2020-10-28 13:30:00,44.05,44.46,43.97,44.24,114373.0,40.8161,41.196,40.7419,40.9921,114373.0
2020-10-28 14:00:00,44.23,44.29,44.08,44.25,63666.0,40.9829,41.0385,40.8439,41.0014,63666.0
2020-10-28 14:30:00,44.27,44.35,44.07,44.12,75020.0,41.0199,41.0941,40.8346,40.8809,75020.0
2020-10-28 15:00:00,44.15,44.43,44.07,44.26,102522.0,40.9087,41.1682,40.8346,41.0107,102522.0
2020-10-28 15:30:00,44.26,44.43,43.56,43.62,264505.0,41.0107,41.1682,40.362,40.4176,264505.0
2020-10-29 09:30:00,45.89,46.55,45.75,46.17,282459.0,42.521,43.1325,42.3913,42.7804,282459.0
2020-10-29 10:00:00,46.17,46.62,45.91,46.53,270966.0,42.7804,43.1974,42.5395,43.114,270966.0
2020-10-29 10:30:00,46.55,46.87,46.04,46.23,200499.0,43.1325,43.429,42.66,42.836,200499.0
2020-10-29 11:00:00,46.17,46.49,45.45,46.44,242564.0,42.7804,43.0769,42.1133,43.0306,242564.0
2020-10-29 11:30:00,46.44,46.44,45.83,45.94,94217.0,43.0306,43.0306,42.4654,42.5673,94217.0
2020-10-29 12:00:00,45.94,46.26,45.8,46.17,75017.0,42.5673,42.8638,42.4376,42.7804,75017.0
2020-10-29 12:30:00,46.15,46.2,46.0,46.05,72107.0,42.7619,42.8082,42.6229,42.6692,72107.0
2020-10-29 13:00:00,46.05,46.06,45.48,45.92,70921.0,42.6692,42.6785,42.1411,42.5488,70921.0
2020-10-29 13:30:00,45.91,46.4,45.89,46.36,57709.0,42.5395,42.9936,42.521,42.9565,57709.0
2020-10-29 14:00:00,46.36,46.53,46.07,46.11,89542.0,42.9565,43.114,42.6878,42.7248,89542.0
2020-10-29 14:30:00,46.09,46.59,46.08,46.41,72256.0,42.7063,43.1696,42.697,43.0028,72256.0
2020-10-29 15:00:00,46.41,46.71,46.25,46.65,105395.0,43.0028,43.2808,42.8546,43.2252,105395.0
2020-10-29 15:30:00,46.65,46.74,46.16,46.22,247016.0,43.2252,43.3086,42.7712,42.8268,247016.0
2020-10-30 09:30:00,46.29,47.2,46.28,46.85,96047.0,42.8916,43.7348,42.8824,43.4105,96047.0
2020-10-30 10:00:00,46.96,47.24,46.91,46.95,85990.0,43.5124,43.7719,43.4661,43.5032,85990.0
2020-10-30 10:30:00,46.98,47.31,46.89,46.9,137560.0,43.531,43.8367,43.4476,43.4568,137560.0
2020-10-30 11:00:00,46.87,47.12,46.83,46.9,63577.0,43.429,43.6607,43.392,43.4568,63577.0
2020-10-30 11:30:00,46.9,47.03,46.88,47.02,39875.0,43.4568,43.5773,43.4383,43.568,39875.0
2020-10-30 12:00:00,47.01,47.25,46.99,47.2,88623.0,43.5588,43.7811,43.5402,43.7348,88623.0
2020-10-30 12:30:00,47.18,47.27,47.16,47.16,53676.0,43.7163,43.7997,43.6978,43.6978,53676.0
2020-10-30 13:00:00,47.15,47.34,47.03,47.33,66009.0,43.6885,43.8645,43.5773,43.8553,66009.0
2020-10-30 13:30:00,47.31,47.31,47.01,47.09,74657.0,43.8367,43.8367,43.5588,43.6329,74657.0
2020-10-30 14:00:00,47.09,47.15,46.88,46.92,40057.0,43.6329,43.6885,43.4383,43.4754,40057.0
2020-10-30 14:30:00,46.87,46.9,46.45,46.57,64732.0,43.429,43.4568,43.0399,43.1511,64732.0
2020-10-30 15:00:00,46.53,46.59,46.38,46.51,61706.0,43.114,43.1696,42.975,43.0955,61706.0
2020-10-30 15:30:00,46.51,46.56,46.02,46.36,197598.0,43.0955,43.1418,42.6414,42.9565,197598.0
2020-11-02 09:30:00,46.85,46.85,46.01,46.79,59972.0,43.4105,43.4105,42.6322,43.3549,59972.0
2020-11-02 10:00:00,46.85,47.97,46.85,47.65,79153.0,43.4105,44.4483,43.4105,44.1518,79153.0
2020-11-02 10:30:00,47.62,47.81,47.55,47.69,36232.0,44.124,44.3,44.0591,44.1888,36232.0
2020-11-02 11:00:00,47.66,47.9,47.55,47.83,34230.0,44.161,44.3834,44.0591,44.3186,34230.0
2020-11-02 11:30:00,47.81,47.98,47.64,47.72,29007.0,44.3,44.4576,44.1425,44.2166,29007.0
2020-11-02 12:00:00,47.72,47.75,47.49,47.59,24223.0,44.2166,44.2444,44.0035,44.0962,24223.0
2020-11-02 12:30:00,47.58,47.61,47.11,47.24,29777.0,44.0869,44.1147,43.6514,43.7719,29777.0
2020-11-02 13:00:00,47.24,47.26,46.94,47.03,43788.0,43.7719,43.7904,43.4939,43.5773,43788.0
2020-11-02 13:30:00,47.01,47.18,46.92,47.07,18358.0,43.5588,43.7163,43.4754,43.6144,18358.0
2020-11-02 14:00:00,47.05,47.18,47.01,47.16,18309.0,43.5958,43.7163,43.5588,43.6978,18309.0
2020-11-02 14:30:00,47.18,47.28,47.15,47.23,23881.0,43.7163,43.8089,43.6885,43.7626,23881.0
2020-11-02 15:00:00,47.23,47.35,47.21,47.26,41832.0,43.7626,43.8738,43.7441,43.7904,41832.0
2020-11-02 15:30:00,47.25,47.43,47.15,47.42,122674.0,43.7811,43.9479,43.6885,43.9387,122674.0
2020-11-03 09:30:00,47.95,48.28,47.67,48.19,45839.0,44.4298,44.7355,44.1703,44.6521,45839.0
2020-11-03 10:00:00,48.19,48.49,48.1,48.47,54362.0,44.6521,44.9301,44.5687,44.9116,54362.0
2020-11-03 10:30:00,48.45,48.78,48.42,48.52,49568.0,44.8931,45.1988,44.8653,44.9579,49568.0
2020-11-03 11:00:00,48.58,48.81,48.55,48.72,53134.0,45.0135,45.2266,44.9857,45.1432,53134.0
2020-11-03 11:30:00,48.74,48.79,48.46,48.56,29816.0,45.1618,45.2081,44.9023,44.995,29816.0
2020-11-03 12:00:00,48.55,48.68,48.54,48.68,21570.0,44.9857,45.1062,44.9764,45.1062,21570.0
2020-11-03 12:30:00,48.69,48.7,48.44,48.52,42406.0,45.1154,45.1247,44.8838,44.9579,42406.0
2020-11-03 13:00:00,48.52,48.79,48.48,48.72,27271.0,44.9579,45.2081,44.9208,45.1432,27271.0
2020-11-03 13:30:00,48.73,48.78,48.58,48.73,20155.0,45.1525,45.1988,45.0135,45.1525,20155.0
2020-11-03 14:00:00,48.75,48.83,48.7,48.71,20460.0,45.171,45.2452,45.1247,45.134,20460.0
2020-11-03 14:30:00,48.72,48.92,48.7,48.81,22289.0,45.1432,45.3285,45.1247,45.2266,22289.0
2020-11-03 15:00:00,48.82,48.97,48.77,48.96,30597.0,45.2359,45.3749,45.1896,45.3656,30597.0
2020-11-03 15:30:00,48.96,49.17,48.9,48.92,102856.0,45.3656,45.5602,45.31,45.3285,102856.0
2020-11-04 09:30:00,48.78,49.14,48.24,48.76,71909.0,45.1988,45.5324,44.6985,45.1803,71909.0
2020-11-04 10:00:00,49.01,49.58,48.86,49.15,43745.0,45.4119,45.9401,45.273,45.5417,43745.0
2020-11-04 10:30:00,49.18,49.49,49.11,49.33,27847.0,45.5695,45.8567,45.5046,45.7084,27847.0
2020-11-04 11:00:00,49.32,49.4,48.9,49.4,76513.0,45.6992,45.7733,45.31,45.7733,76513.0
2020-11-04 11:30:00,49.41,49.49,49.23,49.39,25520.0,45.7826,45.8567,45.6158,45.764,25520.0
2020-11-04 12:00:00,49.34,49.48,49.29,49.38,11184.0,45.7177,45.8474,45.6714,45.7548,11184.0
2020-11-04 12:30:00,49.3,49.46,49.16,49.27,11320.0,45.6806,45.8289,45.5509,45.6529,11320.0
2020-11-04 13:00:00,49.27,49.35,49.15,49.24,25323.0,45.6529,45.727,45.5417,45.6251,25323.0
2020-11-04 13:30:00,49.24,49.63,49.19,49.3,31260.0,45.6251,45.9864,45.5787,45.6806,31260.0
2020-11-04 14:00:00,49.26,49.37,49.19,49.28,17196.0,45.6436,45.7455,45.5787,45.6621,17196.0
2020-11-04 14:30:00,49.28,49.32,49.13,49.19,12771.0,45.6621,45.6992,45.5231,45.5787,12771.0
2020-11-04 15:00:00,49.16,49.26,48.93,48.96,17553.0,45.5509,45.6436,45.3378,45.3656,17553.0
2020-11-04 15:30:00,48.96,49.05,48.78,48.84,86514.0,45.3656,45.449,45.1988,45.2544,86514.0
2020-11-05 09:30:00,49.14,50.0,48.89,49.7,45845.0,45.5324,46.3293,45.3007,46.0513,45845.0
2020-11-05 10:00:00,49.67,50.21,49.62,50.17,55036.0,46.0235,46.5238,45.9772,46.4868,55036.0
2020-11-05 10:30:00,50.15,50.17,49.86,49.86,35508.0,46.4682,46.4868,46.1995,46.1995,35508.0
2020-11-05 11:00:00,49.84,50.0,49.72,49.72,44836.0,46.181,46.3293,46.0698,46.0698,44836.0
2020-11-05 11:30:00,49.72,49.75,49.45,49.55,17420.0,46.0698,46.0976,45.8196,45.9123,17420.0
2020-11-05 12:00:00,49.54,49.54,48.9,49.0,39939.0,45.903,45.903,45.31,45.4027,39939.0
2020-11-05 12:30:00,49.02,49.4,49.0,49.33,21707.0,45.4212,45.7733,45.4027,45.7084,21707.0
2020-11-05 13:00:00,49.33,49.54,49.29,49.51,27448.0,45.7084,45.903,45.6714,45.8752,27448.0
2020-11-05 13:30:00,49.53,49.69,49.49,49.55,46274.0,45.8938,46.042,45.8567,45.9123,46274.0
2020-11-05 14:00:00,49.54,49.79,49.53,49.69,45110.0,45.903,46.1347,45.8938,46.042,45110.0
2020-11-05 14:30:00,49.69,49.92,49.41,49.82,300523.0,46.042,46.2551,45.7826,46.1625,300523.0
2020-11-05 15:00:00,49.81,49.93,49.8,49.93,39178.0,46.1532,46.2644,46.1439,46.2644,39178.0
2020-11-05 15:30:00,49.94,50.01,49.72,49.86,107973.0,46.2737,46.3385,46.0698,46.1995,107973.0
2020-11-06 09:30:00,50.11,50.24,49.98,50.17,20115.0,46.4312,46.5516,46.3107,46.4868,20115.0
2020-11-06 10:00:00,50.17,50.36,50.13,50.3,53683.0,46.4868,46.6628,46.4497,46.6072,53683.0
2020-11-06 10:30:00,50.3,50.33,50.02,50.09,27584.0,46.6072,46.635,46.3478,46.4127,27584.0
2020-11-06 11:00:00,50.12,50.31,49.96,49.97,26816.0,46.4404,46.6165,46.2922,46.3015,26816.0
2020-11-06 11:30:00,50.01,50.17,49.98,50.04,23169.0,46.3385,46.4868,46.3107,46.3663,23169.0
2020-11-06 12:00:00,50.05,50.18,49.85,49.96,37378.0,46.3756,46.496,46.1903,46.2922,37378.0
2020-11-06 12:30:00,49.97,49.98,49.84,49.89,16654.0,46.3015,46.3107,46.181,46.2273,16654.0
2020-11-06 13:00:00,49.91,50.0,49.87,49.95,17187.0,46.2459,46.3293,46.2088,46.2829,17187.0
2020-11-06 13:30:00,49.92,49.98,49.83,49.93,12492.0,46.2551,46.3107,46.1717,46.2644,12492.0
2020-11-06 14:00:00,49.95,49.97,49.81,49.82,9547.0,46.2829,46.3015,46.1532,46.1625,9547.0
2020-11-06 14:30:00,49.82,49.85,49.56,49.63,9002.0,46.1625,46.1903,45.9216,45.9864,9002.0
2020-11-06 15:00:00,49.62,49.7,49.49,49.66,20310.0,45.9772,46.0513,45.8567,46.0142,20310.0
2020-11-06 15:30:00,49.67,49.87,49.63,49.7,122701.0,46.0235,46.2088,45.9864,46.0513,122701.0
2020-11-09 09:30:00,51.99,52.99,51.5,51.52,331351.0,48.1732,49.0997,47.7191,47.7377,331351.0
2020-11-09 10:00:00,51.45,51.59,51.04,51.04,206510.0,47.6728,47.8025,47.2929,47.2929,206510.0
2020-11-09 10:30:00,50.98,51.16,50.64,50.74,102349.0,47.2373,47.4041,46.9223,47.0149,102349.0
2020-11-09 11:00:00,50.79,50.94,50.5,50.94,80482.0,47.0613,47.2002,46.7926,47.2002,80482.0
2020-11-09 11:30:00,51.04,51.09,50.64,50.81,52187.0,47.2929,47.3392,46.9223,47.0798,52187.0
2020-11-09 12:00:00,50.8,50.81,50.08,50.33,45022.0,47.0705,47.0798,46.4034,46.635,45022.0
2020-11-09 12:30:00,50.3,50.33,49.94,50.04,49358.0,46.6072,46.635,46.2737,46.3663,49358.0
2020-11-09 13:00:00,50.06,50.24,50.0,50.21,34952.0,46.3849,46.5516,46.3293,46.5238,34952.0
2020-11-09 13:30:00,50.23,50.26,50.05,50.1,72528.0,46.5424,46.5702,46.3756,46.4219,72528.0
2020-11-09 14:00:00,50.11,50.13,49.88,49.95,112055.0,46.4312,46.4497,46.2181,46.2829,112055.0
2020-11-09 14:30:00,49.94,50.0,49.83,49.9,31121.0,46.2737,46.3293,46.1717,46.2366,31121.0
2020-11-09 15:00:00,49.9,50.0,49.46,49.62,61264.0,46.2366,46.3293,45.8289,45.9772,61264.0
2020-11-09 15:30:00,49.62,49.83,49.33,49.39,232967.0,45.9772,46.1717,45.7084,45.764,232967.0
2020-11-10 09:30:00,49.51,49.63,48.75,49.59,86849.0,45.8752,45.9864,45.171,45.9494,86849.0
2020-11-10 10:00:00,49.58,49.95,49.45,49.89,19293.0,45.9401,46.2829,45.8196,46.2273,19293.0
2020-11-10 10:30:00,49.87,50.35,49.86,50.29,35798.0,46.2088,46.6536,46.1995,46.598,35798.0
2020-11-10 11:00:00,50.25,50.48,50.08,50.23,32834.0,46.5609,46.774,46.4034,46.5424,32834.0
2020-11-10 11:30:00,50.2,50.34,50.2,50.29,35949.0,46.5146,46.6443,46.5146,46.598,35949.0
2020-11-10 12:00:00,50.27,50.31,50.09,50.14,34396.0,46.5794,46.6165,46.4127,46.459,34396.0
2020-11-10 12:30:00,50.14,50.14,49.76,49.78,17752.0,46.459,46.459,46.1069,46.1254,17752.0
2020-11-10 13:00:00,49.79,49.82,49.46,49.46,18218.0,46.1347,46.1625,45.8289,45.8289,18218.0
2020-11-10 13:30:00,49.47,49.63,49.32,49.43,37118.0,45.8382,45.9864,45.6992,45.8011,37118.0
2020-11-10 14:00:00,49.46,49.69,49.3,49.3,27455.0,45.8289,46.042,45.6806,45.6806,27455.0
2020-11-10 14:30:00,49.39,49.41,49.23,49.29,23704.0,45.764,45.7826,45.6158,45.6714,23704.0
2020-11-10 15:00:00,49.28,49.56,49.13,49.46,67160.0,45.6621,45.9216,45.5231,45.8289,67160.0
2020-11-10 15:30:00,49.45,49.63,49.05,49.15,184680.0,45.8196,45.9864,45.449,45.5417,184680.0
2020-11-11 09:30:00,49.49,49.54,48.7,48.71,43303.0,45.8567,45.903,45.1247,45.134,43303.0
2020-11-11 10:00:00,48.71,49.07,48.7,48.97,42327.0,45.134,45.4675,45.1247,45.3749,42327.0
2020-11-11 10:30:00,48.99,49.21,48.88,49.18,26150.0,45.3934,45.5973,45.2915,45.5695,26150.0
2020-11-11 11:00:00,49.16,49.42,49.13,49.26,21154.0,45.5509,45.7918,45.5231,45.6436,21154.0
2020-11-11 11:30:00,49.29,49.29,49.07,49.12,13420.0,45.6714,45.6714,45.4675,45.5139,13420.0
2020-11-11 12:00:00,49.14,49.41,49.14,49.2,25321.0,45.5324,45.7826,45.5324,45.588,25321.0
2020-11-11 12:30:00,49.22,49.39,49.2,49.26,26776.0,45.6065,45.764,45.588,45.6436,26776.0
2020-11-11 13:00:00,49.23,49.62,49.23,49.48,48992.0,45.6158,45.9772,45.6158,45.8474,48992.0
2020-11-11 13:30:00,49.48,49.57,49.23,49.27,46753.0,45.8474,45.9308,45.6158,45.6529,46753.0
2020-11-11 14:00:00,49.25,49.51,49.25,49.35,39855.0,45.6343,45.8752,45.6343,45.727,39855.0
2020-11-11 14:30:00,49.34,49.55,49.33,49.35,42974.0,45.7177,45.9123,45.7084,45.727,42974.0
2020-11-11 15:00:00,49.33,49.4,49.24,49.24,32688.0,45.7084,45.7733,45.6251,45.6251,32688.0
2020-11-11 15:30:00,49.24,49.48,49.22,49.45,110214.0,45.6251,45.8474,45.6065,45.8196,110214.0
2020-11-12 09:30:00,49.39,49.56,48.9,49.1,28433.0,45.764,45.9216,45.31,45.4953,28433.0
2020-11-12 10:00:00,49.05,49.21,48.91,49.08,37672.0,45.449,45.5973,45.3193,45.4768,37672.0
2020-11-12 10:30:00,49.08,49.21,48.96,49.0,26553.0,45.4768,45.5973,45.3656,45.4027,26553.0
2020-11-12 11:00:00,49.01,49.01,48.77,48.8,31437.0,45.4119,45.4119,45.1896,45.2174,31437.0
2020-11-12 11:30:00,48.79,48.95,48.75,48.9,41032.0,45.2081,45.3563,45.171,45.31,41032.0
2020-11-12 12:00:00,48.9,48.92,48.63,48.63,23938.0,45.31,45.3285,45.0598,45.0598,23938.0
2020-11-12 12:30:00,48.6,48.64,48.29,48.31,36965.0,45.032,45.0691,44.7448,44.7633,36965.0
2020-11-12 13:00:00,48.29,48.46,48.24,48.34,38883.0,44.7448,44.9023,44.6985,44.7911,38883.0
2020-11-12 13:30:00,48.34,48.73,48.34,48.73,26895.0,44.7911,45.1525,44.7911,45.1525,26895.0
2020-11-12 14:00:00,48.69,48.77,48.53,48.54,21812.0,45.1154,45.1896,44.9672,44.9764,21812.0
2020-11-12 14:30:00,48.52,48.63,48.45,48.51,22695.0,44.9579,45.0598,44.8931,44.9486,22695.0
2020-11-12 15:00:00,48.5,48.64,48.44,48.6,31508.0,44.9394,45.0691,44.8838,45.032,31508.0
2020-11-12 15:30:00,48.6,48.9,48.57,48.82,129572.0,45.032,45.31,45.0042,45.2359,129572.0
2020-11-13 09:30:00,49.21,49.63,49.01,49.45,46886.0,45.5973,45.9864,45.4119,45.8196,46886.0
2020-11-13 10:00:00,49.4,49.87,49.4,49.79,24481.0,45.7733,46.2088,45.7733,46.1347,24481.0
2020-11-13 10:30:00,49.79,50.09,49.65,49.91,89966.0,46.1347,46.4127,46.005,46.2459,89966.0
2020-11-13 11:00:00,49.96,50.1,49.8,49.91,17636.0,46.2922,46.4219,46.1439,46.2459,17636.0
2020-11-13 11:30:00,49.94,50.12,49.88,49.88,12214.0,46.2737,46.4404,46.2181,46.2181,12214.0
2020-11-13 12:00:00,49.89,49.92,49.76,49.81,10966.0,46.2273,46.2551,46.1069,46.1532,10966.0
2020-11-13 12:30:00,49.78,49.79,49.56,49.66,20522.0,46.1254,46.1347,45.9216,46.0142,20522.0
2020-11-13 13:00:00,49.66,49.7,49.41,49.43,26348.0,46.0142,46.0513,45.7826,45.8011,26348.0
2020-11-13 13:30:00,49.45,49.6,49.42,49.59,31626.0,45.8196,45.9586,45.7918,45.9494,31626.0
2020-11-13 14:00:00,49.61,49.82,49.6,49.75,15968.0,45.9679,46.1625,45.9586,46.0976,15968.0
2020-11-13 14:30:00,49.77,49.92,49.77,49.91,22278.0,46.1161,46.2551,46.1161,46.2459,22278.0
2020-11-13 15:00:00,49.9,49.94,49.83,49.86,26680.0,46.2366,46.2737,46.1717,46.1995,26680.0
2020-11-13 15:30:00,49.86,49.96,49.77,49.86,136900.0,46.1995,46.2922,46.1161,46.1995,136900.0
2020-11-16 09:30:00,50.14,50.54,49.96,50.19,32656.0,46.459,46.8296,46.2922,46.5053,32656.0
2020-11-16 10:00:00,50.19,50.39,50.15,50.28,44846.0,46.5053,46.6906,46.4682,46.5887,44846.0
2020-11-16 10:30:00,50.28,50.77,50.28,50.62,120995.0,46.5887,47.0427,46.5887,46.9037,120995.0
2020-11-16 11:00:00,50.59,50.71,50.46,50.48,40527.0,46.8759,46.9871,46.7555,46.774,40527.0
2020-11-16 11:30:00,50.48,50.53,50.22,50.38,24378.0,46.774,46.8203,46.5331,46.6814,24378.0
2020-11-16 12:00:00,50.39,50.41,50.0,50.04,51652.0,46.6906,46.7092,46.3293,46.3663,51652.0
2020-11-16 12:30:00,50.02,50.09,49.94,50.07,95978.0,46.3478,46.4127,46.2737,46.3941,95978.0
2020-11-16 13:00:00,50.08,50.17,49.95,49.99,59240.0,46.4034,46.4868,46.2829,46.32,59240.0
2020-11-16 13:30:00,49.98,49.99,49.84,49.91,35879.0,46.3107,46.32,46.181,46.2459,35879.0
2020-11-16 14:00:00,49.88,50.01,49.88,49.95,17043.0,46.2181,46.3385,46.2181,46.2829,17043.0
2020-11-16 14:30:00,49.99,50.04,49.94,50.0,75596.0,46.32,46.3663,46.2737,46.3293,75596.0
2020-11-16 15:00:00,49.99,50.02,49.92,50.0,32127.0,46.32,46.3478,46.2551,46.3293,32127.0
2020-11-16 15:30:00,50.0,50.18,49.82,49.89,375256.0,46.3293,46.496,46.1625,46.2273,375256.0
2020-11-17 09:30:00,49.77,49.78,49.16,49.16,138795.0,46.1161,46.1254,45.5509,45.5509,138795.0
2020-11-17 10:00:00,49.23,49.6,49.18,49.53,42515.0,45.6158,45.9586,45.5695,45.8938,42515.0
2020-11-17 10:30:00,49.53,49.67,49.37,49.52,52125.0,45.8938,46.0235,45.7455,45.8845,52125.0
2020-11-17 11:00:00,49.54,49.92,49.3,49.87,1393353.0,45.903,46.2551,45.6806,46.2088,1393353.0
2020-11-17 11:30:00,49.85,50.07,49.85,50.0,59579.0,46.1903,46.3941,46.1903,46.3293,59579.0
2020-11-17 12:00:00,50.0,50.08,49.94,50.03,28380.0,46.3293,46.4034,46.2737,46.3571,28380.0
2020-11-17 12:30:00,50.03,50.07,49.98,50.04,26350.0,46.3571,46.3941,46.3107,46.3663,26350.0
2020-11-17 13:00:00,50.03,50.05,49.98,50.0,23043.0,46.3571,46.3756,46.3107,46.3293,23043.0
2020-11-17 13:30:00,50.04,50.16,50.0,50.06,25924.0,46.3663,46.4775,46.3293,46.3849,25924.0
2020-11-17 14:00:00,50.04,50.18,50.02,50.15,54438.0,46.3663,46.496,46.3478,46.4682,54438.0
2020-11-17 14:30:00,50.16,50.16,50.0,50.16,46942.0,46.4775,46.4775,46.3293,46.4775,46942.0
2020-11-17 15:00:00,50.16,50.34,50.04,50.07,51537.0,46.4775,46.6443,46.3663,46.3941,51537.0
2020-11-17 15:30:00,50.07,50.07,49.9,50.02,132831.0,46.3941,46.3941,46.2366,46.3478,132831.0
2020-11-18 09:30:00,50.01,50.12,49.5,49.72,21129.0,46.3385,46.4404,45.866,46.0698,21129.0
2020-11-18 10:00:00,49.72,49.98,49.66,49.74,14983.0,46.0698,46.3107,46.0142,46.0883,14983.0
2020-11-18 10:30:00,49.73,49.81,49.52,49.52,15010.0,46.0791,46.1532,45.8845,45.8845,15010.0
2020-11-18 11:00:00,49.52,49.67,49.47,49.54,22697.0,45.8845,46.0235,45.8382,45.903,22697.0
2020-11-18 11:30:00,49.47,49.52,49.41,49.46,9371.0,45.8382,45.8845,45.7826,45.8289,9371.0
2020-11-18 12:00:00,49.47,49.54,49.4,49.44,20841.0,45.8382,45.903,45.7733,45.8104,20841.0
2020-11-18 12:30:00,49.45,49.62,49.4,49.54,11055.0,45.8196,45.9772,45.7733,45.903,11055.0
2020-11-18 13:00:00,49.53,49.61,49.46,49.49,15003.0,45.8938,45.9679,45.8289,45.8567,15003.0
2020-11-18 13:30:00,49.51,49.54,49.29,49.33,10625.0,45.8752,45.903,45.6714,45.7084,10625.0
2020-11-18 14:00:00,49.33,49.37,49.2,49.3,11218.0,45.7084,45.7455,45.588,45.6806,11218.0
2020-11-18 14:30:00,49.31,49.42,49.24,49.31,12961.0,45.6899,45.7918,45.6251,45.6899,12961.0
2020-11-18 15:00:00,49.28,49.42,48.96,48.98,32087.0,45.6621,45.7918,45.3656,45.3841,32087.0
2020-11-18 15:30:00,48.95,49.24,48.88,48.89,132797.0,45.3563,45.6251,45.2915,45.3007,132797.0
2020-11-19 09:30:00,48.66,48.86,48.14,48.73,28210.0,45.0876,45.273,44.6058,45.1525,28210.0
2020-11-19 10:00:00,48.78,48.92,48.54,48.59,18031.0,45.1988,45.3285,44.9764,45.0228,18031.0
2020-11-19 10:30:00,48.58,48.82,48.58,48.67,28676.0,45.0135,45.2359,45.0135,45.0969,28676.0
2020-11-19 11:00:00,48.62,48.81,48.53,48.71,9201.0,45.0506,45.2266,44.9672,45.134,9201.0
2020-11-19 11:30:00,48.69,48.72,48.53,48.66,11432.0,45.1154,45.1432,44.9672,45.0876,11432.0
2020-11-19 12:00:00,48.67,48.69,48.51,48.53,11975.0,45.0969,45.1154,44.9486,44.9672,11975.0
2020-11-19 12:30:00,48.53,48.57,48.4,48.47,13839.0,44.9672,45.0042,44.8467,44.9116,13839.0
2020-11-19 13:00:00,48.49,48.54,48.45,48.49,8918.0,44.9301,44.9764,44.8931,44.9301,8918.0
2020-11-19 13:30:00,48.45,48.56,48.41,48.54,7377.0,44.8931,44.995,44.856,44.9764,7377.0
2020-11-19 14:00:00,48.55,48.55,48.49,48.55,6999.0,44.9857,44.9857,44.9301,44.9857,6999.0
2020-11-19 14:30:00,48.56,48.7,48.54,48.59,12614.0,44.995,45.1247,44.9764,45.0228,12614.0
2020-11-19 15:00:00,48.57,48.7,48.52,48.59,15964.0,45.0042,45.1247,44.9579,45.0228,15964.0
2020-11-19 15:30:00,48.59,48.7,48.51,48.62,73319.0,45.0228,45.1247,44.9486,45.0506,73319.0
2020-11-20 09:30:00,48.38,48.77,48.0,48.37,47839.0,44.8282,45.1896,44.4761,44.8189,47839.0
2020-11-20 10:00:00,48.36,48.51,48.26,48.31,27978.0,44.8097,44.9486,44.717,44.7633,27978.0
2020-11-20 10:30:00,48.27,48.32,48.02,48.14,28249.0,44.7263,44.7726,44.4946,44.6058,28249.0
2020-11-20 11:00:00,48.16,48.54,48.14,48.54,33449.0,44.6243,44.9764,44.6058,44.9764,33449.0
2020-11-20 11:30:00,48.55,48.65,48.42,48.52,20872.0,44.9857,45.0784,44.8653,44.9579,20872.0
2020-11-20 12:00:00,48.52,48.58,48.4,48.41,15859.0,44.9579,45.0135,44.8467,44.856,15859.0
2020-11-20 12:30:00,48.41,48.41,48.26,48.38,27510.0,44.856,44.856,44.717,44.8282,27510.0
2020-11-20 13:00:00,48.45,48.45,48.3,48.39,14881.0,44.8931,44.8931,44.7541,44.8375,14881.0
2020-11-20 13:30:00,48.4,48.4,48.26,48.33,16490.0,44.8467,44.8467,44.717,44.7819,16490.0
2020-11-20 14:00:00,48.34,48.36,48.24,48.32,31967.0,44.7911,44.8097,44.6985,44.7726,31967.0
2020-11-20 14:30:00,48.3,48.36,48.27,48.3,28283.0,44.7541,44.8097,44.7263,44.7541,28283.0
2020-11-20 15:00:00,48.33,48.36,48.23,48.34,46663.0,44.7819,44.8097,44.6892,44.7911,46663.0
2020-11-20 15:30:00,48.33,48.63,48.3,48.5,125755.0,44.7819,45.0598,44.7541,44.9394,125755.0
2020-11-23 09:30:00,48.62,49.19,48.53,49.1,36397.0,45.0506,45.5787,44.9672,45.4953,36397.0
2020-11-23 10:00:00,49.09,49.53,49.09,49.25,18471.0,45.4861,45.8938,45.4861,45.6343,18471.0
2020-11-23 10:30:00,49.28,49.86,49.28,49.75,47128.0,45.6621,46.1995,45.6621,46.0976,47128.0
2020-11-23 11:00:00,49.75,49.81,49.5,49.69,21618.0,46.0976,46.1532,45.866,46.042,21618.0
2020-11-23 11:30:00,49.68,49.88,49.56,49.8,29750.0,46.0328,46.2181,45.9216,46.1439,29750.0
2020-11-23 12:00:00,49.81,49.86,49.74,49.81,71143.0,46.1532,46.1995,46.0883,46.1532,71143.0
2020-11-23 12:30:00,49.78,49.88,49.73,49.87,29548.0,46.1254,46.2181,46.0791,46.2088,29548.0
2020-11-23 13:00:00,49.86,50.0,49.84,49.91,31029.0,46.1995,46.3293,46.181,46.2459,31029.0
2020-11-23 13:30:00,49.92,49.92,49.76,49.86,23245.0,46.2551,46.2551,46.1069,46.1995,23245.0
2020-11-23 14:00:00,49.83,49.84,49.6,49.64,15818.0,46.1717,46.181,45.9586,45.9957,15818.0
2020-11-23 14:30:00,49.61,49.68,49.6,49.63,21566.0,45.9679,46.0328,45.9586,45.9864,21566.0
2020-11-23 15:00:00,49.64,49.9,49.63,49.84,42703.0,45.9957,46.2366,45.9864,46.181,42703.0
2020-11-23 15:30:00,49.86,49.86,49.65,49.72,85310.0,46.1995,46.1995,46.005,46.0698,85310.0
2020-11-24 09:30:00,49.99,50.19,49.9,49.98,44826.0,46.32,46.5053,46.2366,46.3107,44826.0
2020-11-24 10:00:00,49.98,50.24,49.91,50.01,66032.0,46.3107,46.5516,46.2459,46.3385,66032.0
2020-11-24 10:30:00,50.01,50.08,49.81,49.81,117728.0,46.3385,46.4034,46.1532,46.1532,117728.0
2020-11-24 11:00:00,49.81,49.89,49.69,49.77,43907.0,46.1532,46.2273,46.042,46.1161,43907.0
2020-11-24 11:30:00,49.81,49.83,49.51,49.52,136483.0,46.1532,46.1717,45.8752,45.8845,136483.0
2020-11-24 12:00:00,49.55,49.61,49.4,49.43,71422.0,45.9123,45.9679,45.7733,45.8011,71422.0
2020-11-24 12:30:00,49.43,49.69,49.39,49.62,51275.0,45.8011,46.042,45.764,45.9772,51275.0
2020-11-24 13:00:00,49.67,49.76,49.52,49.53,14324.0,46.0235,46.1069,45.8845,45.8938,14324.0
2020-11-24 13:30:00,49.56,49.75,49.56,49.75,23590.0,45.9216,46.0976,45.9216,46.0976,23590.0
2020-11-24 14:00:00,49.74,49.85,49.56,49.64,31881.0,46.0883,46.1903,45.9216,45.9957,31881.0
2020-11-24 14:30:00,49.57,49.82,49.57,49.78,17033.0,45.9308,46.1625,45.9308,46.1254,17033.0
2020-11-24 15:00:00,49.8,49.82,49.58,49.63,25451.0,46.1439,46.1625,45.9401,45.9864,25451.0
2020-11-24 15:30:00,49.61,49.69,49.4,49.44,157270.0,45.9679,46.042,45.7733,45.8104,157270.0
2020-11-25 09:30:00,49.5,50.15,49.34,49.99,63580.0,45.866,46.4682,45.7177,46.32,63580.0
2020-11-25 10:00:00,50.03,50.28,49.84,50.04,36593.0,46.3571,46.5887,46.181,46.3663,36593.0
2020-11-25 10:30:00,50.0,50.03,49.66,49.7,24963.0,46.3293,46.3571,46.0142,46.0513,24963.0
2020-11-25 11:00:00,49.68,50.07,49.68,50.05,30038.0,46.0328,46.3941,46.0328,46.3756,30038.0
2020-11-25 11:30:00,50.1,50.12,49.98,50.05,13553.0,46.4219,46.4404,46.3107,46.3756,13553.0
2020-11-25 12:00:00,50.02,50.22,50.02,50.1,11131.0,46.3478,46.5331,46.3478,46.4219,11131.0
2020-11-25 12:30:00,50.1,50.15,49.99,50.0,11229.0,46.4219,46.4682,46.32,46.3293,11229.0
2020-11-25 13:00:00,49.99,50.03,49.93,50.0,14065.0,46.32,46.3571,46.2644,46.3293,14065.0
2020-11-25 13:30:00,50.02,50.12,49.98,50.09,88992.0,46.3478,46.4404,46.3107,46.4127,88992.0
2020-11-25 14:00:00,50.08,50.09,49.92,50.04,11480.0,46.4034,46.4127,46.2551,46.3663,11480.0
2020-11-25 14:30:00,50.05,50.13,49.98,50.09,16103.0,46.3756,46.4497,46.3107,46.4127,16103.0
2020-11-25 15:00:00,50.08,50.08,49.89,49.93,26330.0,46.4034,46.4034,46.2273,46.2644,26330.0
2020-11-25 15:30:00,49.93,49.97,49.73,49.76,87739.0,46.2644,46.3015,46.0791,46.1069,87739.0
2020-11-27 09:30:00,49.82,50.03,49.31,49.84,53011.0,46.1625,46.3571,45.6899,46.181,53011.0
2020-11-27 10:00:00,49.8,49.8,49.17,49.24,60425.0,46.1439,46.1439,45.5602,45.6251,60425.0
2020-11-27 10:30:00,49.24,49.35,49.04,49.13,25963.0,45.6251,45.727,45.4397,45.5231,25963.0
2020-11-27 11:00:00,49.18,49.56,49.12,49.56,45281.0,45.5695,45.9216,45.5139,45.9216,45281.0
2020-11-27 11:30:00,49.52,49.81,49.38,49.75,25100.0,45.8845,46.1532,45.7548,46.0976,25100.0
2020-11-27 12:00:00,49.75,49.81,49.6,49.64,21251.0,46.0976,46.1532,45.9586,45.9957,21251.0
2020-11-27 12:30:00,49.64,49.65,49.37,49.54,46732.0,45.9957,46.005,45.7455,45.903,46732.0
2020-11-30 09:30:00,49.41,49.72,49.13,49.24,32014.0,45.7826,46.0698,45.5231,45.6251,32014.0
2020-11-30 10:00:00,49.29,49.38,49.03,49.15,47695.0,45.6714,45.7548,45.4305,45.5417,47695.0
2020-11-30 10:30:00,49.19,49.19,48.93,49.12,36774.0,45.5787,45.5787,45.3378,45.5139,36774.0
2020-11-30 11:00:00,49.16,49.17,49.0,49.1,18524.0,45.5509,45.5602,45.4027,45.4953,18524.0
2020-11-30 11:30:00,49.09,49.14,48.99,49.05,24447.0,45.4861,45.5324,45.3934,45.449,24447.0
2020-11-30 12:00:00,49.05,49.08,48.92,48.92,13664.0,45.449,45.4768,45.3285,45.3285,13664.0
2020-11-30 12:30:00,48.95,49.09,48.92,49.0,42204.0,45.3563,45.4861,45.3285,45.4027,42204.0
2020-11-30 13:00:00,49.0,49.02,48.89,49.0,22637.0,45.4027,45.4212,45.3007,45.4027,22637.0
2020-11-30 13:30:00,49.02,49.07,48.86,48.86,53421.0,45.4212,45.4675,45.273,45.273,53421.0
2020-11-30 14:00:00,48.86,48.99,48.83,48.99,16395.0,45.273,45.3934,45.2452,45.3934,16395.0
2020-11-30 14:30:00,48.99,49.03,48.81,49.0,22491.0,45.3934,45.4305,45.2266,45.4027,22491.0
2020-11-30 15:00:00,49.0,49.03,48.75,48.81,26792.0,45.4027,45.4305,45.171,45.2266,26792.0
2020-11-30 15:30:00,48.82,48.85,48.55,48.63,127336.0,45.2359,45.2637,44.9857,45.0598,127336.0
2020-12-01 09:30:00,49.05,49.19,48.86,48.88,85552.0,45.449,45.5787,45.273,45.2915,85552.0
2020-12-01 10:00:00,48.88,49.59,48.86,49.59,118119.0,45.2915,45.9494,45.273,45.9494,118119.0
2020-12-01 10:30:00,49.64,49.7,49.43,49.59,53544.0,45.9957,46.0513,45.8011,45.9494,53544.0
2020-12-01 11:00:00,49.59,49.72,49.51,49.61,46392.0,45.9494,46.0698,45.8752,45.9679,46392.0
2020-12-01 11:30:00,49.63,49.63,49.35,49.4,19548.0,45.9864,45.9864,45.727,45.7733,19548.0
2020-12-01 12:00:00,49.35,49.54,49.33,49.52,16116.0,45.727,45.903,45.7084,45.8845,16116.0
2020-12-01 12:30:00,49.5,49.54,49.36,49.4,12991.0,45.866,45.903,45.7362,45.7733,12991.0
2020-12-01 13:00:00,49.41,49.62,49.38,49.57,19841.0,45.7826,45.9772,45.7548,45.9308,19841.0
2020-12-01 13:30:00,49.56,49.62,49.48,49.62,15758.0,45.9216,45.9772,45.8474,45.9772,15758.0
2020-12-01 14:00:00,49.63,49.89,49.63,49.78,24726.0,45.9864,46.2273,45.9864,46.1254,24726.0
2020-12-01 14:30:00,49.79,49.79,49.66,49.7,22112.0,46.1347,46.1347,46.0142,46.0513,22112.0
2020-12-01 15:00:00,49.7,49.72,49.56,49.72,23288.0,46.0513,46.0698,45.9216,46.0698,23288.0
2020-12-01 15:30:00,49.7,49.87,49.67,49.84,136709.0,46.0513,46.2088,46.0235,46.181,136709.0
2020-12-02 09:30:00,49.83,50.1,49.63,49.9,43297.0,46.1717,46.4219,45.9864,46.2366,43297.0
2020-12-02 10:00:00,49.91,49.93,49.36,49.55,58485.0,46.2459,46.2644,45.7362,45.9123,58485.0
2020-12-02 10:30:00,49.54,49.54,49.18,49.22,25460.0,45.903,45.903,45.5695,45.6065,25460.0
2020-12-02 11:00:00,49.21,49.43,49.21,49.28,19736.0,45.5973,45.8011,45.5973,45.6621,19736.0
2020-12-02 11:30:00,49.27,49.27,49.03,49.07,13364.0,45.6529,45.6529,45.4305,45.4675,13364.0
2020-12-02 12:00:00,49.07,49.21,48.99,49.2,7094.0,45.4675,45.5973,45.3934,45.588,7094.0
2020-12-02 12:30:00,49.18,49.26,49.11,49.17,10904.0,45.5695,45.6436,45.5046,45.5602,10904.0
2020-12-02 13:00:00,49.15,49.15,48.96,49.05,14259.0,45.5417,45.5417,45.3656,45.449,14259.0
2020-12-02 13:30:00,49.01,49.22,49.01,49.12,16493.0,45.4119,45.6065,45.4119,45.5139,16493.0
2020-12-02 14:00:00,49.13,49.36,49.12,49.35,12897.0,45.5231,45.7362,45.5139,45.727,12897.0
2020-12-02 14:30:00,49.35,49.37,49.13,49.23,18862.0,45.727,45.7455,45.5231,45.6158,18862.0
2020-12-02 15:00:00,49.23,49.25,49.11,49.11,15952.0,45.6158,45.6343,45.5046,45.5046,15952.0
2020-12-02 15:30:00,49.09,49.19,48.85,48.88,79756.0,45.4861,45.5787,45.2637,45.2915,79756.0
2020-12-03 09:30:00,48.74,49.03,48.61,48.62,17604.0,45.1618,45.4305,45.0413,45.0506,17604.0
2020-12-03 10:00:00,48.62,49.07,48.38,48.98,25886.0,45.0506,45.4675,44.8282,45.3841,25886.0
2020-12-03 10:30:00,48.99,49.25,48.89,49.13,20873.0,45.3934,45.6343,45.3007,45.5231,20873.0
2020-12-03 11:00:00,49.09,49.2,48.99,49.08,17819.0,45.4861,45.588,45.3934,45.4768,17819.0
2020-12-03 11:30:00,49.09,49.21,49.05,49.16,12939.0,45.4861,45.5973,45.449,45.5509,12939.0
2020-12-03 12:00:00,49.16,49.16,48.94,48.98,10634.0,45.5509,45.5509,45.3471,45.3841,10634.0
2020-12-03 12:30:00,48.96,49.07,48.87,49.05,13828.0,45.3656,45.4675,45.2822,45.449,13828.0
2020-12-03 13:00:00,49.06,49.08,48.84,48.92,20558.0,45.4583,45.4768,45.2544,45.3285,20558.0
2020-12-03 13:30:00,48.92,48.98,48.84,48.89,16384.0,45.3285,45.3841,45.2544,45.3007,16384.0
2020-12-03 14:00:00,48.87,48.93,48.73,48.77,23354.0,45.2822,45.3378,45.1525,45.1896,23354.0
2020-12-03 14:30:00,48.77,48.95,48.77,48.91,32951.0,45.1896,45.3563,45.1896,45.3193,32951.0
2020-12-03 15:00:00,48.91,48.91,48.75,48.87,23624.0,45.3193,45.3193,45.171,45.2822,23624.0
2020-12-03 15:30:00,48.88,48.97,48.51,48.62,90631.0,45.2915,45.3749,44.9486,45.0506,90631.0
2020-12-04 09:30:00,48.76,49.41,48.76,49.11,29124.0,45.1803,45.7826,45.1803,45.5046,29124.0
2020-12-04 10:00:00,49.05,49.25,48.99,49.25,16951.0,45.449,45.6343,45.3934,45.6343,16951.0
2020-12-04 10:30:00,49.31,49.45,49.25,49.42,24797.0,45.6899,45.8196,45.6343,45.7918,24797.0
2020-12-04 11:00:00,49.44,49.48,49.39,49.41,30209.0,45.8104,45.8474,45.764,45.7826,30209.0
2020-12-04 11:30:00,49.43,49.43,49.26,49.26,19498.0,45.8011,45.8011,45.6436,45.6436,19498.0
2020-12-04 12:00:00,49.29,49.42,49.27,49.41,18079.0,45.6714,45.7918,45.6529,45.7826,18079.0
2020-12-04 12:30:00,49.42,49.43,49.24,49.25,17991.0,45.7918,45.8011,45.6251,45.6343,17991.0
2020-12-04 13:00:00,49.27,49.31,49.22,49.26,16412.0,45.6529,45.6899,45.6065,45.6436,16412.0
2020-12-04 13:30:00,49.28,49.32,49.22,49.3,12296.0,45.6621,45.6992,45.6065,45.6806,12296.0
2020-12-04 14:00:00,49.29,49.31,49.22,49.28,13057.0,45.6714,45.6899,45.6065,45.6621,13057.0
2020-12-04 14:30:00,49.3,49.43,49.24,49.37,14692.0,45.6806,45.8011,45.6251,45.7455,14692.0
2020-12-04 15:00:00,49.4,49.52,49.38,49.46,27634.0,45.7733,45.8845,45.7548,45.8289,27634.0
2020-12-04 15:30:00,49.47,49.67,49.47,49.56,83978.0,45.8382,46.0235,45.8382,45.9216,83978.0
2020-12-07 09:30:00,49.47,49.56,49.33,49.51,12791.0,45.8382,45.9216,45.7084,45.8752,12791.0
2020-12-07 10:00:00,49.54,49.77,49.36,49.39,55972.0,45.903,46.1161,45.7362,45.764,55972.0
2020-12-07 10:30:00,49.46,49.58,49.17,49.29,24648.0,45.8289,45.9401,45.5602,45.6714,24648.0
2020-12-07 11:00:00,49.34,49.48,49.34,49.48,13033.0,45.7177,45.8474,45.7177,45.8474,13033.0
2020-12-07 11:30:00,49.48,49.49,49.33,49.4,26411.0,45.8474,45.8567,45.7084,45.7733,26411.0
2020-12-07 12:00:00,49.39,49.4,49.3,49.4,24002.0,45.764,45.7733,45.6806,45.7733,24002.0
2020-12-07 12:30:00,49.41,49.45,49.36,49.39,13641.0,45.7826,45.8196,45.7362,45.764,13641.0
2020-12-07 13:00:00,49.37,49.38,49.25,49.31,8782.0,45.7455,45.7548,45.6343,45.6899,8782.0
2020-12-07 13:30:00,49.31,49.34,49.2,49.25,20569.0,45.6899,45.7177,45.588,45.6343,20569.0
2020-12-07 14:00:00,49.24,49.28,49.08,49.13,18674.0,45.6251,45.6621,45.4768,45.5231,18674.0
2020-12-07 14:30:00,49.13,49.2,49.1,49.1,15752.0,45.5231,45.588,45.4953,45.4953,15752.0
2020-12-07 15:00:00,49.08,49.2,49.01,49.2,28406.0,45.4768,45.588,45.4119,45.588,28406.0
2020-12-07 15:30:00,49.2,49.3,49.11,49.25,67843.0,45.588,45.6806,45.5046,45.6343,67843.0
2020-12-08 09:30:00,49.01,49.4,49.01,49.18,24582.0,45.4119,45.7733,45.4119,45.5695,24582.0
2020-12-08 10:00:00,49.17,49.26,48.95,48.98,28577.0,45.5602,45.6436,45.3563,45.3841,28577.0
2020-12-08 10:30:00,49.0,49.15,48.93,49.1,39583.0,45.4027,45.5417,45.3378,45.4953,39583.0
2020-12-08 11:00:00,49.12,49.34,49.12,49.29,24864.0,45.5139,45.7177,45.5139,45.6714,24864.0
2020-12-08 11:30:00,49.29,49.33,49.25,49.28,18172.0,45.6714,45.7084,45.6343,45.6621,18172.0
2020-12-08 12:00:00,49.28,49.48,49.27,49.48,17224.0,45.6621,45.8474,45.6529,45.8474,17224.0
2020-12-08 12:30:00,49.51,49.54,49.38,49.39,15840.0,45.8752,45.903,45.7548,45.764,15840.0
2020-12-08 13:00:00,49.43,49.63,49.33,49.6,40268.0,45.8011,45.9864,45.7084,45.9586,40268.0
2020-12-08 13:30:00,49.6,49.69,49.58,49.63,15787.0,45.9586,46.042,45.9401,45.9864,15787.0
2020-12-08 14:00:00,49.64,49.76,49.62,49.69,20791.0,45.9957,46.1069,45.9772,46.042,20791.0
2020-12-08 14:30:00,49.7,49.74,49.66,49.73,13552.0,46.0513,46.0883,46.0142,46.0791,13552.0
2020-12-08 15:00:00,49.73,49.82,49.7,49.72,20026.0,46.0791,46.1625,46.0513,46.0698,20026.0
2020-12-08 15:30:00,49.74,49.76,49.59,49.67,73762.0,46.0883,46.1069,45.9494,46.0235,73762.0
2020-12-09 09:30:00,50.08,50.35,49.84,49.96,28728.0,46.4034,46.6536,46.181,46.2922,28728.0
2020-12-09 10:00:00,49.96,50.25,49.87,50.11,35559.0,46.2922,46.5609,46.2088,46.4312,35559.0
2020-12-09 10:30:00,50.17,50.2,50.02,50.07,39475.0,46.4868,46.5146,46.3478,46.3941,39475.0
2020-12-09 11:00:00,50.05,50.07,49.91,49.93,19302.0,46.3756,46.3941,46.2459,46.2644,19302.0
2020-12-09 11:30:00,49.97,50.12,49.97,50.06,18921.0,46.3015,46.4404,46.3015,46.3849,18921.0
2020-12-09 12:00:00,50.08,50.1,49.94,50.05,16551.0,46.4034,46.4219,46.2737,46.3756,16551.0
2020-12-09 12:30:00,50.05,50.06,49.74,49.9,46302.0,46.3756,46.3849,46.0883,46.2366,46302.0
2020-12-09 13:00:00,49.9,49.9,49.74,49.76,24871.0,46.2366,46.2366,46.0883,46.1069,24871.0
2020-12-09 13:30:00,49.73,49.86,49.64,49.68,33934.0,46.0791,46.1995,45.9957,46.0328,33934.0
2020-12-09 14:00:00,49.7,49.84,49.64,49.84,37162.0,46.0513,46.181,45.9957,46.181,37162.0
2020-12-09 14:30:00,49.84,49.9,49.73,49.89,22135.0,46.181,46.2366,46.0791,46.2273,22135.0
2020-12-09 15:00:00,49.89,50.04,49.84,49.9,31014.0,46.2273,46.3663,46.181,46.2366,31014.0
2020-12-09 15:30:00,49.92,50.13,49.91,49.99,140277.0,46.2551,46.4497,46.2459,46.32,140277.0
2020-12-10 09:30:00,49.81,50.21,49.74,50.14,47974.0,46.1532,46.5238,46.0883,46.459,47974.0
2020-12-10 10:00:00,50.09,50.16,49.94,50.04,32283.0,46.4127,46.4775,46.2737,46.3663,32283.0
2020-12-10 10:30:00,50.04,50.11,49.71,49.82,71098.0,46.3663,46.4312,46.0605,46.1625,71098.0
2020-12-10 11:00:00,49.82,49.85,49.47,49.7,244272.0,46.1625,46.1903,45.8382,46.0513,244272.0
2020-12-10 11:30:00,49.66,49.77,49.64,49.77,38583.0,46.0142,46.1161,45.9957,46.1161,38583.0
2020-12-10 12:00:00,49.76,49.8,49.7,49.72,73221.0,46.1069,46.1439,46.0513,46.0698,73221.0
2020-12-10 12:30:00,49.74,49.75,49.38,49.42,21064.0,46.0883,46.0976,45.7548,45.7918,21064.0
2020-12-10 13:00:00,49.41,49.44,49.32,49.42,34222.0,45.7826,45.8104,45.6992,45.7918,34222.0
2020-12-10 13:30:00,49.41,49.53,49.35,49.51,22038.0,45.7826,45.8938,45.727,45.8752,22038.0
2020-12-10 14:00:00,49.53,49.62,49.38,49.39,32261.0,45.8938,45.9772,45.7548,45.764,32261.0
2020-12-10 14:30:00,49.41,49.5,49.3,49.3,27015.0,45.7826,45.866,45.6806,45.6806,27015.0
2020-12-10 15:00:00,49.3,49.44,49.19,49.23,79319.0,45.6806,45.8104,45.5787,45.6158,79319.0
2020-12-10 15:30:00,49.24,49.29,48.99,49.12,204947.0,45.6251,45.6714,45.3934,45.5139,204947.0
2020-12-11 09:30:00,49.18,49.65,49.18,49.38,59666.0,45.5695,46.005,45.5695,45.7548,59666.0
2020-12-11 10:00:00,49.35,49.46,49.18,49.21,39097.0,45.727,45.8289,45.5695,45.5973,39097.0
2020-12-11 10:30:00,49.2,49.25,49.0,49.11,20974.0,45.588,45.6343,45.4027,45.5046,20974.0
2020-12-11 11:00:00,49.13,49.28,49.12,49.14,18531.0,45.5231,45.6621,45.5139,45.5324,18531.0
2020-12-11 11:30:00,49.14,49.22,49.02,49.22,11646.0,45.5324,45.6065,45.4212,45.6065,11646.0
2020-12-11 12:00:00,49.2,49.21,48.96,49.08,24434.0,45.588,45.5973,45.3656,45.4768,24434.0
2020-12-11 12:30:00,49.08,49.1,49.01,49.08,9134.0,45.4768,45.4953,45.4119,45.4768,9134.0
2020-12-11 13:00:00,49.1,49.1,48.77,48.86,45522.0,45.4953,45.4953,45.1896,45.273,45522.0
2020-12-11 13:30:00,48.84,49.12,48.69,49.08,32125.0,45.2544,45.5139,45.1154,45.4768,32125.0
2020-12-11 14:00:00,49.11,49.18,48.68,48.8,51747.0,45.5046,45.5695,45.1062,45.2174,51747.0
2020-12-11 14:30:00,48.79,49.08,48.77,49.05,23234.0,45.2081,45.4768,45.1896,45.449,23234.0
2020-12-11 15:00:00,49.03,49.19,48.98,49.18,12612.0,45.4305,45.5787,45.3841,45.5695,12612.0
2020-12-11 15:30:00,49.21,49.28,49.06,49.17,69044.0,45.5973,45.6621,45.4583,45.5602,69044.0
2020-12-14 09:30:00,49.11,49.53,49.0,49.36,63229.0,45.7003,46.0911,45.5979,45.9329,63229.0
2020-12-14 10:00:00,49.41,49.41,48.98,49.1,55611.0,45.9795,45.9795,45.5793,45.691,55611.0
2020-12-14 10:30:00,49.12,49.22,48.95,49.01,39849.0,45.7096,45.8027,45.5514,45.6072,39849.0
2020-12-14 11:00:00,49.01,49.03,48.72,48.77,44319.0,45.6072,45.6258,45.3374,45.3839,44319.0
2020-12-14 11:30:00,48.75,48.85,48.7,48.7,59334.0,45.3653,45.4583,45.3188,45.3188,59334.0
2020-12-14 12:00:00,48.7,48.71,48.56,48.59,35743.0,45.3188,45.3281,45.1885,45.2164,35743.0
2020-12-14 12:30:00,48.59,48.59,48.4,48.46,27297.0,45.2164,45.2164,45.0396,45.0954,27297.0
2020-12-14 13:00:00,48.45,48.83,48.45,48.77,20905.0,45.0861,45.4397,45.0861,45.3839,20905.0
2020-12-14 13:30:00,48.78,48.91,48.75,48.77,21346.0,45.3932,45.5142,45.3653,45.3839,21346.0
2020-12-14 14:00:00,48.77,48.95,48.75,48.93,23358.0,45.3839,45.5514,45.3653,45.5328,23358.0
2020-12-14 14:30:00,48.92,49.16,48.83,49.16,23783.0,45.5235,45.7468,45.4397,45.7468,23783.0
2020-12-14 15:00:00,49.15,49.22,49.01,49.12,47478.0,45.7375,45.8027,45.6072,45.7096,47478.0
2020-12-14 15:30:00,49.11,49.12,48.81,48.85,109339.0,45.7003,45.7096,45.4211,45.4583,109339.0
2020-12-15 09:30:00,49.13,49.16,48.99,49.03,20354.0,45.7189,45.7468,45.5886,45.6258,20354.0
2020-12-15 10:00:00,49.1,49.29,49.08,49.26,21645.0,45.691,45.8678,45.6724,45.8399,21645.0
2020-12-15 10:30:00,49.26,49.47,49.2,49.43,26675.0,45.8399,46.0353,45.784,45.9981,26675.0
2020-12-15 11:00:00,49.44,49.55,49.24,49.31,46573.0,46.0074,46.1097,45.8213,45.8864,46573.0
2020-12-15 11:30:00,49.3,49.36,49.21,49.3,26849.0,45.8771,45.9329,45.7934,45.8771,26849.0
2020-12-15 12:00:00,49.3,49.47,49.25,49.3,17755.0,45.8771,46.0353,45.8306,45.8771,17755.0
2020-12-15 12:30:00,49.28,49.28,49.03,49.11,118582.0,45.8585,45.8585,45.6258,45.7003,118582.0
2020-12-15 13:00:00,49.12,49.38,49.05,49.3,32790.0,45.7096,45.9515,45.6445,45.8771,32790.0
2020-12-15 13:30:00,49.3,49.37,49.09,49.26,13614.0,45.8771,45.9422,45.6817,45.8399,13614.0
2020-12-15 14:00:00,49.26,49.35,49.18,49.19,55260.0,45.8399,45.9236,45.7654,45.7747,55260.0
2020-12-15 14:30:00,49.21,49.31,49.13,49.15,37328.0,45.7934,45.8864,45.7189,45.7375,37328.0
2020-12-15 15:00:00,49.15,49.31,49.13,49.16,27841.0,45.7375,45.8864,45.7189,45.7468,27841.0
2020-12-15 15:30:00,49.16,49.35,49.1,49.34,92322.0,45.7468,45.9236,45.691,45.9143,92322.0
2020-12-16 09:30:00,49.59,49.59,49.07,49.25,26492.0,46.147,46.147,45.6631,45.8306,26492.0
2020-12-16 10:00:00,49.25,49.49,49.11,49.48,23643.0,45.8306,46.0539,45.7003,46.0446,23643.0
2020-12-16 10:30:00,49.46,49.47,49.07,49.09,33050.0,46.026,46.0353,45.6631,45.6817,33050.0
2020-12-16 11:00:00,49.09,49.12,48.86,48.94,67245.0,45.6817,45.7096,45.4677,45.5421,67245.0
2020-12-16 11:30:00,48.96,49.13,48.95,49.04,37673.0,45.5607,45.7189,45.5514,45.6352,37673.0
2020-12-16 12:00:00,49.04,49.04,48.93,49.01,23633.0,45.6352,45.6352,45.5328,45.6072,23633.0
2020-12-16 12:30:00,48.99,49.22,48.98,49.22,19892.0,45.5886,45.8027,45.5793,45.8027,19892.0
2020-12-16 13:00:00,49.2,49.2,49.03,49.04,15741.0,45.784,45.784,45.6258,45.6352,15741.0
2020-12-16 13:30:00,49.03,49.11,49.02,49.08,31164.0,45.6258,45.7003,45.6165,45.6724,31164.0
2020-12-16 14:00:00,49.09,49.12,48.95,48.98,38544.0,45.6817,45.7096,45.5514,45.5793,38544.0
2020-12-16 14:30:00,48.98,49.36,48.97,49.35,39646.0,45.5793,45.9329,45.57,45.9236,39646.0
2020-12-16 15:00:00,49.34,49.35,49.09,49.25,30305.0,45.9143,45.9236,45.6817,45.8306,30305.0
2020-12-16 15:30:00,49.25,49.3,49.02,49.19,99188.0,45.8306,45.8771,45.6165,45.7747,99188.0
2020-12-17 09:30:00,49.19,49.45,48.8,49.19,47389.0,45.7747,46.0167,45.4118,45.7747,47389.0
2020-12-17 10:00:00,49.21,49.65,49.21,49.48,58829.0,45.7934,46.2028,45.7934,46.0446,58829.0
2020-12-17 10:30:00,49.49,49.5,49.03,49.04,57091.0,46.0539,46.0632,45.6258,45.6352,57091.0
2020-12-17 11:00:00,49.01,49.24,48.96,48.97,60218.0,45.6072,45.8213,45.5607,45.57,60218.0
2020-12-17 11:30:00,48.95,48.98,48.82,48.88,31325.0,45.5514,45.5793,45.4304,45.4863,31325.0
2020-12-17 12:00:00,48.86,48.91,48.8,48.84,15741.0,45.4677,45.5142,45.4118,45.449,15741.0
2020-12-17 12:30:00,48.85,49.01,48.83,49.01,9396.0,45.4583,45.6072,45.4397,45.6072,9396.0
2020-12-17 13:00:00,49.0,49.15,48.89,48.98,33063.0,45.5979,45.7375,45.4956,45.5793,33063.0
2020-12-17 13:30:00,49.0,49.02,48.9,48.96,19547.0,45.5979,45.6165,45.5049,45.5607,19547.0
2020-12-17 14:00:00,48.98,49.14,48.95,49.08,23631.0,45.5793,45.7282,45.5514,45.6724,23631.0
2020-12-17 14:30:00,49.08,49.18,49.03,49.16,19388.0,45.6724,45.7654,45.6258,45.7468,19388.0
2020-12-17 15:00:00,49.16,49.26,49.14,49.25,32639.0,45.7468,45.8399,45.7282,45.8306,32639.0
2020-12-17 15:30:00,49.24,49.3,49.06,49.28,213084.0,45.8213,45.8771,45.6538,45.8585,213084.0
2020-12-18 09:30:00,49.32,49.53,48.75,48.92,161916.0,45.8957,46.0911,45.3653,45.5235,161916.0
2020-12-18 10:00:00,48.92,48.92,48.66,48.69,45124.0,45.5235,45.5235,45.2815,45.3095,45124.0
2020-12-18 10:30:00,48.68,49.07,48.68,49.04,54367.0,45.3002,45.6631,45.3002,45.6352,54367.0
2020-12-18 11:00:00,49.03,49.1,48.87,49.05,29766.0,45.6258,45.691,45.477,45.6445,29766.0
2020-12-18 11:30:00,49.05,49.05,48.95,48.96,28223.0,45.6445,45.6445,45.5514,45.5607,28223.0
2020-12-18 12:00:00,48.96,49.11,48.94,49.07,26237.0,45.5607,45.7003,45.5421,45.6631,26237.0
2020-12-18 12:30:00,49.09,49.1,48.84,48.9,45506.0,45.6817,45.691,45.449,45.5049,45506.0
2020-12-18 13:00:00,48.89,48.98,48.87,48.96,25122.0,45.4956,45.5793,45.477,45.5607,25122.0
2020-12-18 13:30:00,48.95,48.96,48.88,48.89,19490.0,45.5514,45.5607,45.4863,45.4956,19490.0
2020-12-18 14:00:00,48.89,48.93,48.67,48.75,34738.0,45.4956,45.5328,45.2908,45.3653,34738.0
2020-12-18 14:30:00,48.75,48.8,48.61,48.68,29316.0,45.3653,45.4118,45.235,45.3002,29316.0
2020-12-18 15:00:00,48.68,48.79,48.48,48.5,51744.0,45.3002,45.4025,45.114,45.1326,51744.0
2020-12-18 15:30:00,48.5,48.86,48.46,48.73,246956.0,45.1326,45.4677,45.0954,45.3467,246956.0
2020-12-21 09:30:00,48.22,48.3,47.7,47.75,51819.0,44.8721,44.9465,44.3882,44.4347,51819.0
2020-12-21 10:00:00,47.73,47.78,47.24,47.24,39798.0,44.4161,44.4626,43.9601,43.9601,39798.0
2020-12-21 10:30:00,47.24,47.54,47.22,47.45,21787.0,43.9601,44.2393,43.9415,44.1555,21787.0
2020-12-21 11:00:00,47.48,47.72,47.48,47.67,43348.0,44.1835,44.4068,44.1835,44.3603,43348.0
2020-12-21 11:30:00,47.67,47.81,47.61,47.65,22290.0,44.3603,44.4906,44.3044,44.3417,22290.0
2020-12-21 12:00:00,47.65,47.95,47.56,47.95,50014.0,44.3417,44.6208,44.2579,44.6208,50014.0
2020-12-21 12:30:00,47.93,48.28,47.93,48.26,24218.0,44.6022,44.9279,44.6022,44.9093,24218.0
2020-12-21 13:00:00,48.28,48.55,48.27,48.48,21769.0,44.9279,45.1792,44.9186,45.114,21769.0
2020-12-21 13:30:00,48.54,48.57,48.44,48.53,17508.0,45.1699,45.1978,45.0768,45.1606,17508.0
2020-12-21 14:00:00,48.54,48.66,48.51,48.57,14430.0,45.1699,45.2815,45.142,45.1978,14430.0
2020-12-21 14:30:00,48.6,48.66,48.53,48.56,14904.0,45.2257,45.2815,45.1606,45.1885,14904.0
2020-12-21 15:00:00,48.57,48.59,48.45,48.56,18862.0,45.1978,45.2164,45.0861,45.1885,18862.0
2020-12-21 15:30:00,48.53,48.82,48.46,48.79,111297.0,45.1606,45.4304,45.0954,45.4025,111297.0
2020-12-22 09:30:00,48.99,49.04,48.7,48.87,25294.0,45.5886,45.6352,45.3188,45.477,25294.0
2020-12-22 10:00:00,48.83,49.08,48.73,49.08,17722.0,45.4397,45.6724,45.3467,45.6724,17722.0
2020-12-22 10:30:00,49.13,49.15,48.98,48.98,12817.0,45.7189,45.7375,45.5793,45.5793,12817.0
2020-12-22 11:00:00,48.96,49.14,48.81,48.84,14145.0,45.5607,45.7282,45.4211,45.449,14145.0
2020-12-22 11:30:00,48.85,48.85,48.63,48.64,16226.0,45.4583,45.4583,45.2536,45.2629,16226.0
2020-12-22 12:00:00,48.65,48.65,48.45,48.51,25628.0,45.2722,45.2722,45.0861,45.142,25628.0
2020-12-22 12:30:00,48.52,48.71,48.52,48.69,8018.0,45.1513,45.3281,45.1513,45.3095,8018.0
2020-12-22 13:00:00,48.68,48.85,48.59,48.83,17946.0,45.3002,45.4583,45.2164,45.4397,17946.0
2020-12-22 13:30:00,48.83,48.91,48.77,48.86,11925.0,45.4397,45.5142,45.3839,45.4677,11925.0
2020-12-22 14:00:00,48.84,48.84,48.66,48.7,13305.0,45.449,45.449,45.2815,45.3188,13305.0
2020-12-22 14:30:00,48.71,48.77,48.69,48.77,11263.0,45.3281,45.3839,45.3095,45.3839,11263.0
2020-12-22 15:00:00,48.78,48.81,48.63,48.63,12721.0,45.3932,45.4211,45.2536,45.2536,12721.0
2020-12-22 15:30:00,48.64,48.77,48.43,48.51,77767.0,45.2629,45.3839,45.0675,45.142,77767.0
2020-12-23 09:30:00,48.7,49.04,48.66,48.82,17583.0,45.3188,45.6352,45.2815,45.4304,17583.0
2020-12-23 10:00:00,48.83,48.98,48.75,48.75,15632.0,45.4397,45.5793,45.3653,45.3653,15632.0
2020-12-23 10:30:00,48.76,48.91,48.75,48.87,13656.0,45.3746,45.5142,45.3653,45.477,13656.0
2020-12-23 11:00:00,48.85,48.97,48.78,48.89,13253.0,45.4583,45.57,45.3932,45.4956,13253.0
2020-12-23 11:30:00,48.9,49.1,48.88,49.05,13131.0,45.5049,45.691,45.4863,45.6445,13131.0
2020-12-23 12:00:00,49.07,49.09,48.92,48.99,18316.0,45.6631,45.6817,45.5235,45.5886,18316.0
2020-12-23 12:30:00,48.99,49.0,48.68,48.8,18877.0,45.5886,45.5979,45.3002,45.4118,18877.0
2020-12-23 13:00:00,48.81,48.81,48.62,48.65,23599.0,45.4211,45.4211,45.2443,45.2722,23599.0
2020-12-23 13:30:00,48.65,48.75,48.64,48.66,11749.0,45.2722,45.3653,45.2629,45.2815,11749.0
2020-12-23 14:00:00,48.67,48.79,48.66,48.73,13868.0,45.2908,45.4025,45.2815,45.3467,13868.0
2020-12-23 14:30:00,48.75,48.82,48.72,48.8,15674.0,45.3653,45.4304,45.3374,45.4118,15674.0
2020-12-23 15:00:00,48.8,49.05,48.72,49.05,20635.0,45.4118,45.6445,45.3374,45.6445,20635.0
2020-12-23 15:30:00,49.06,49.06,48.7,48.75,64816.0,45.6538,45.6538,45.3188,45.3653,64816.0
2020-12-24 09:30:00,48.6,48.74,48.55,48.59,16341.0,45.2257,45.356,45.1792,45.2164,16341.0
2020-12-24 10:00:00,48.59,48.63,48.5,48.5,12069.0,45.2164,45.2536,45.1326,45.1326,12069.0
2020-12-24 10:30:00,48.51,48.6,48.4,48.57,9901.0,45.142,45.2257,45.0396,45.1978,9901.0
2020-12-24 11:00:00,48.58,48.62,48.46,48.52,10403.0,45.2071,45.2443,45.0954,45.1513,10403.0
2020-12-24 11:30:00,48.48,48.57,48.47,48.57,7259.0,45.114,45.1978,45.1047,45.1978,7259.0
2020-12-24 12:00:00,48.57,48.71,48.54,48.7,10788.0,45.1978,45.3281,45.1699,45.3188,10788.0
2020-12-24 12:30:00,48.7,48.79,48.59,48.72,25438.0,45.3188,45.4025,45.2164,45.3374,25438.0
2020-12-28 09:30:00,49.05,49.19,48.73,48.77,17767.0,45.6445,45.7747,45.3467,45.3839,17767.0
2020-12-28 10:00:00,48.78,48.95,48.74,48.94,15116.0,45.3932,45.5514,45.356,45.5421,15116.0
2020-12-28 10:30:00,48.91,48.92,48.66,48.78,13409.0,45.5142,45.5235,45.2815,45.3932,13409.0
2020-12-28 11:00:00,48.79,48.81,48.55,48.61,23220.0,45.4025,45.4211,45.1792,45.235,23220.0
2020-12-28 11:30:00,48.59,48.65,48.51,48.53,5932.0,45.2164,45.2722,45.142,45.1606,5932.0
2020-12-28 12:00:00,48.53,48.57,48.51,48.54,9963.0,45.1606,45.1978,45.142,45.1699,9963.0
2020-12-28 12:30:00,48.53,48.55,48.47,48.51,10615.0,45.1606,45.1792,45.1047,45.142,10615.0
2020-12-28 13:00:00,48.52,48.54,48.45,48.54,10773.0,45.1513,45.1699,45.0861,45.1699,10773.0
2020-12-28 13:30:00,48.55,48.7,48.51,48.67,30021.0,45.1792,45.3188,45.142,45.2908,30021.0
2020-12-28 14:00:00,48.68,48.81,48.67,48.78,15999.0,45.3002,45.4211,45.2908,45.3932,15999.0
2020-12-28 14:30:00,48.77,48.85,48.73,48.8,14141.0,45.3839,45.4583,45.3467,45.4118,14141.0
2020-12-28 15:00:00,48.81,48.89,48.78,48.82,19851.0,45.4211,45.4956,45.3932,45.4304,19851.0
2020-12-28 15:30:00,48.82,49.0,48.79,48.94,54755.0,45.4304,45.5979,45.4025,45.5421,54755.0
2020-12-29 09:30:00,48.98,49.62,48.7,48.77,46513.0,45.5793,46.1749,45.3188,45.3839,46513.0
2020-12-29 10:00:00,48.87,48.99,48.59,48.62,14263.0,45.477,45.5886,45.2164,45.2443,14263.0
2020-12-29 10:30:00,48.61,48.63,48.4,48.4,9777.0,45.235,45.2536,45.0396,45.0396,9777.0
2020-12-29 11:00:00,48.42,48.48,48.38,48.48,8960.0,45.0582,45.114,45.021,45.114,8960.0
2020-12-29 11:30:00,48.46,48.46,48.31,48.34,8961.0,45.0954,45.0954,44.9558,44.9838,8961.0
2020-12-29 12:00:00,48.33,48.35,48.26,48.33,12521.0,44.9745,44.9931,44.9093,44.9745,12521.0
2020-12-29 12:30:00,48.31,48.31,48.12,48.14,8352.0,44.9558,44.9558,44.779,44.7976,8352.0
2020-12-29 13:00:00,48.12,48.3,48.11,48.26,18035.0,44.779,44.9465,44.7697,44.9093,18035.0
2020-12-29 13:30:00,48.27,48.48,48.25,48.48,12037.0,44.9186,45.114,44.9,45.114,12037.0
2020-12-29 14:00:00,48.46,48.46,48.17,48.25,15345.0,45.0954,45.0954,44.8256,44.9,15345.0
2020-12-29 14:30:00,48.24,48.42,48.23,48.42,20573.0,44.8907,45.0582,44.8814,45.0582,20573.0
2020-12-29 15:00:00,48.39,48.56,48.34,48.53,20551.0,45.0303,45.1885,44.9838,45.1606,20551.0
2020-12-29 15:30:00,48.54,48.67,48.44,48.51,73994.0,45.1699,45.2908,45.0768,45.142,73994.0
2020-12-30 09:30:00,48.67,49.15,48.59,48.88,27694.0,45.2908,45.7375,45.2164,45.4863,27694.0
2020-12-30 10:00:00,48.87,48.87,48.38,48.5,38402.0,45.477,45.477,45.021,45.1326,38402.0
2020-12-30 10:30:00,48.53,48.58,48.41,48.55,20290.0,45.1606,45.2071,45.0489,45.1792,20290.0
2020-12-30 11:00:00,48.55,48.63,48.46,48.61,14255.0,45.1792,45.2536,45.0954,45.235,14255.0
2020-12-30 11:30:00,48.6,48.82,48.56,48.77,20666.0,45.2257,45.4304,45.1885,45.3839,20666.0
2020-12-30 12:00:00,48.78,48.94,48.75,48.89,25131.0,45.3932,45.5421,45.3653,45.4956,25131.0
2020-12-30 12:30:00,48.89,48.89,48.66,48.71,14228.0,45.4956,45.4956,45.2815,45.3281,14228.0
2020-12-30 13:00:00,48.7,48.77,48.68,48.68,17705.0,45.3188,45.3839,45.3002,45.3002,17705.0
2020-12-30 13:30:00,48.68,48.74,48.65,48.71,16413.0,45.3002,45.356,45.2722,45.3281,16413.0
2020-12-30 14:00:00,48.7,48.71,48.53,48.53,17371.0,45.3188,45.3281,45.1606,45.1606,17371.0
2020-12-30 14:30:00,48.53,48.63,48.48,48.63,32912.0,45.1606,45.2536,45.114,45.2536,32912.0
2020-12-30 15:00:00,48.63,48.7,48.53,48.55,22193.0,45.2536,45.3188,45.1606,45.1792,22193.0
2020-12-30 15:30:00,48.56,48.69,48.54,48.57,53870.0,45.1885,45.3095,45.1699,45.1978,53870.0
2020-12-31 09:30:00,48.47,48.69,48.3,48.61,15288.0,45.1047,45.3095,44.9465,45.235,15288.0
2020-12-31 10:00:00,48.61,48.87,48.6,48.73,20153.0,45.235,45.477,45.2257,45.3467,20153.0
2020-12-31 10:30:00,48.72,48.76,48.55,48.55,12344.0,45.3374,45.3746,45.1792,45.1792,12344.0
2020-12-31 11:00:00,48.57,48.73,48.54,48.68,21129.0,45.1978,45.3467,45.1699,45.3002,21129.0
2020-12-31 11:30:00,48.66,48.78,48.6,48.78,9800.0,45.2815,45.3932,45.2257,45.3932,9800.0
2020-12-31 12:00:00,48.79,48.99,48.71,48.88,13897.0,45.4025,45.5886,45.3281,45.4863,13897.0
2020-12-31 12:30:00,48.87,48.88,48.8,48.84,12810.0,45.477,45.4863,45.4118,45.449,12810.0
2020-12-31 13:00:00,48.87,48.98,48.79,48.8,10884.0,45.477,45.5793,45.4025,45.4118,10884.0
2020-12-31 13:30:00,48.8,49.06,48.79,48.98,15816.0,45.4118,45.6538,45.4025,45.5793,15816.0
2020-12-31 14:00:00,48.97,49.13,48.95,49.06,10732.0,45.57,45.7189,45.5514,45.6538,10732.0
2020-12-31 14:30:00,49.06,49.14,49.0,49.06,9735.0,45.6538,45.7282,45.5979,45.6538,9735.0
2020-12-31 15:00:00,49.06,49.22,49.03,49.2,15724.0,45.6538,45.8027,45.6258,45.784,15724.0
2020-12-31 15:30:00,49.21,49.4,49.07,49.07,134694.0,45.7934,45.9702,45.6631,45.6631,134694.0
2021-01-04 09:30:00,49.42,49.84,48.88,48.94,49297.0,45.9888,46.3796,45.4863,45.5421,49297.0
2021-01-04 10:00:00,48.97,49.13,48.72,48.91,33343.0,45.57,45.7189,45.3374,45.5142,33343.0
2021-01-04 10:30:00,48.89,48.95,48.55,48.71,46126.0,45.4956,45.5514,45.1792,45.3281,46126.0
2021-01-04 11:00:00,48.77,48.84,48.54,48.84,41153.0,45.3839,45.449,45.1699,45.449,41153.0
2021-01-04 11:30:00,48.85,48.96,48.57,48.57,21065.0,45.4583,45.5607,45.1978,45.1978,21065.0
2021-01-04 12:00:00,48.56,48.63,48.32,48.4,14477.0,45.1885,45.2536,44.9651,45.0396,14477.0
2021-01-04 12:30:00,48.41,48.58,48.3,48.51,13439.0,45.0489,45.2071,44.9465,45.142,13439.0
2021-01-04 13:00:00,48.5,48.75,48.45,48.62,34472.0,45.1326,45.3653,45.0861,45.2443,34472.0
2021-01-04 13:30:00,48.62,48.69,48.52,48.66,19811.0,45.2443,45.3095,45.1513,45.2815,19811.0
2021-01-04 14:00:00,48.65,48.72,48.49,48.54,17282.0,45.2722,45.3374,45.1233,45.1699,17282.0
2021-01-04 14:30:00,48.56,48.56,48.4,48.53,28301.0,45.1885,45.1885,45.0396,45.1606,28301.0
2021-01-04 15:00:00,48.55,48.56,48.41,48.45,26900.0,45.1792,45.1885,45.0489,45.0861,26900.0
2021-01-04 15:30:00,48.44,48.73,48.37,48.53,81153.0,45.0768,45.3467,45.0117,45.1606,81153.0
2021-01-05 09:30:00,48.44,49.07,48.44,49.06,58637.0,45.0768,45.6631,45.0768,45.6538,58637.0
2021-01-05 10:00:00,49.06,49.27,48.9,48.96,30158.0,45.6538,45.8492,45.5049,45.5607,30158.0
2021-01-05 10:30:00,49.0,49.27,48.95,49.04,35720.0,45.5979,45.8492,45.5514,45.6352,35720.0
2021-01-05 11:00:00,49.03,49.17,48.91,48.94,34081.0,45.6258,45.7561,45.5142,45.5421,34081.0
2021-01-05 11:30:00,48.94,49.16,48.92,49.04,28725.0,45.5421,45.7468,45.5235,45.6352,28725.0
2021-01-05 12:00:00,49.05,49.27,49.05,49.19,19438.0,45.6445,45.8492,45.6445,45.7747,19438.0
2021-01-05 12:30:00,49.21,49.23,49.0,49.0,29737.0,45.7934,45.812,45.5979,45.5979,29737.0
2021-01-05 13:00:00,49.01,49.06,48.8,48.83,24193.0,45.6072,45.6538,45.4118,45.4397,24193.0
2021-01-05 13:30:00,48.83,49.04,48.81,49.03,45283.0,45.4397,45.6352,45.4211,45.6258,45283.0
2021-01-05 14:00:00,49.07,49.27,49.06,49.2,29154.0,45.6631,45.8492,45.6538,45.784,29154.0
2021-01-05 14:30:00,49.23,49.31,49.12,49.21,22954.0,45.812,45.8864,45.7096,45.7934,22954.0
2021-01-05 15:00:00,49.22,49.31,48.96,49.01,28537.0,45.8027,45.8864,45.5607,45.6072,28537.0
2021-01-05 15:30:00,48.99,49.04,48.78,48.86,124761.0,45.5886,45.6352,45.3932,45.4677,124761.0
2021-01-06 09:30:00,48.82,49.49,48.79,49.43,33284.0,45.4304,46.0539,45.4025,45.9981,33284.0
2021-01-06 10:00:00,49.43,49.59,49.31,49.39,24987.0,45.9981,46.147,45.8864,45.9609,24987.0
2021-01-06 10:30:00,49.4,49.71,49.4,49.61,18872.0,45.9702,46.2586,45.9702,46.1656,18872.0
2021-01-06 11:00:00,49.67,49.97,49.66,49.91,28863.0,46.2214,46.5006,46.2121,46.4448,28863.0
2021-01-06 11:30:00,49.89,50.13,49.89,50.11,75198.0,46.4261,46.6495,46.4261,46.6309,75198.0
2021-01-06 12:00:00,50.09,50.3,50.09,50.25,32092.0,46.6123,46.8077,46.6123,46.7611,32092.0
2021-01-06 12:30:00,50.25,50.48,50.25,50.46,35932.0,46.7611,46.9752,46.7611,46.9566,35932.0
2021-01-06 13:00:00,50.47,50.55,50.38,50.38,36724.0,46.9659,47.0403,46.8821,46.8821,36724.0
2021-01-06 13:30:00,50.4,50.54,50.29,50.36,67237.0,46.9007,47.031,46.7984,46.8635,67237.0
2021-01-06 14:00:00,50.36,50.43,50.12,50.17,38510.0,46.8635,46.9286,46.6402,46.6867,38510.0
2021-01-06 14:30:00,50.16,50.29,49.82,50.08,36669.0,46.6774,46.7984,46.361,46.6029,36669.0
2021-01-06 15:00:00,50.07,50.22,49.91,50.21,50249.0,46.5936,46.7332,46.4448,46.7239,50249.0
2021-01-06 15:30:00,50.21,50.43,50.21,50.37,186079.0,46.7239,46.9286,46.7239,46.8728,186079.0
2021-01-07 09:30:00,50.63,51.0,50.5,50.96,45686.0,47.1148,47.4591,46.9938,47.4218,45686.0
2021-01-07 10:00:00,50.98,51.17,50.83,50.9,29185.0,47.4405,47.6173,47.3009,47.366,29185.0
2021-01-07 10:30:00,50.9,51.13,50.81,51.13,44456.0,47.366,47.58,47.2823,47.58,44456.0
2021-01-07 11:00:00,51.12,51.21,50.96,50.99,20526.0,47.5707,47.6545,47.4218,47.4498,20526.0
2021-01-07 11:30:00,51.01,51.21,51.01,51.16,24092.0,47.4684,47.6545,47.4684,47.608,24092.0
2021-01-07 12:00:00,51.15,51.36,51.15,51.24,19179.0,47.5987,47.7941,47.5987,47.6824,19179.0
2021-01-07 12:30:00,51.26,51.35,51.1,51.26,27650.0,47.701,47.7848,47.5521,47.701,27650.0
2021-01-07 13:00:00,51.29,51.36,50.97,51.01,38960.0,47.7289,47.7941,47.4312,47.4684,38960.0
2021-01-07 13:30:00,51.03,51.24,50.77,51.22,37425.0,47.487,47.6824,47.245,47.6638,37425.0
2021-01-07 14:00:00,51.24,51.3,51.12,51.28,22876.0,47.6824,47.7382,47.5707,47.7196,22876.0
2021-01-07 14:30:00,51.28,51.32,51.12,51.19,24467.0,47.7196,47.7569,47.5707,47.6359,24467.0
2021-01-07 15:00:00,51.2,51.32,51.17,51.18,28101.0,47.6452,47.7569,47.6173,47.6266,28101.0
2021-01-07 15:30:00,51.23,51.27,51.07,51.08,102220.0,47.6731,47.7103,47.5242,47.5335,102220.0
2021-01-08 09:30:00,50.82,51.55,50.82,51.27,43906.0,47.2916,47.9709,47.2916,47.7103,43906.0
2021-01-08 10:00:00,51.28,51.41,51.11,51.16,27699.0,47.7196,47.8406,47.5614,47.608,27699.0
2021-01-08 10:30:00,51.15,51.48,51.12,51.42,22964.0,47.5987,47.9057,47.5707,47.8499,22964.0
2021-01-08 11:00:00,51.36,51.37,51.04,51.09,20650.0,47.7941,47.8034,47.4963,47.5428,20650.0
2021-01-08 11:30:00,51.08,51.13,50.91,51.09,22510.0,47.5335,47.58,47.3753,47.5428,22510.0
2021-01-08 12:00:00,51.11,51.17,51.02,51.17,18075.0,47.5614,47.6173,47.4777,47.6173,18075.0
2021-01-08 12:30:00,51.17,51.18,51.02,51.03,20643.0,47.6173,47.6266,47.4777,47.487,20643.0
2021-01-08 13:00:00,51.03,51.07,50.79,50.87,12359.0,47.487,47.5242,47.2637,47.3381,12359.0
2021-01-08 13:30:00,50.87,50.87,50.65,50.66,18004.0,47.3381,47.3381,47.1334,47.1427,18004.0
2021-01-08 14:00:00,50.66,50.86,50.66,50.84,25321.0,47.1427,47.3288,47.1427,47.3102,25321.0
2021-01-08 14:30:00,50.84,50.84,50.58,50.69,19975.0,47.3102,47.3102,47.0682,47.1706,19975.0
2021-01-08 15:00:00,50.71,50.81,50.56,50.62,27213.0,47.1892,47.2823,47.0496,47.1055,27213.0
2021-01-08 15:30:00,50.6,50.85,50.56,50.82,88505.0,47.0868,47.3195,47.0496,47.2916,88505.0
2021-01-11 09:30:00,50.46,50.8,50.1,50.41,60838.0,46.9566,47.273,46.6216,46.91,60838.0
2021-01-11 10:00:00,50.48,50.51,49.9,50.04,34446.0,46.9752,47.0031,46.4354,46.5657,34446.0
2021-01-11 10:30:00,50.01,50.2,50.01,50.12,40968.0,46.5378,46.7146,46.5378,46.6402,40968.0
2021-01-11 11:00:00,50.14,50.33,50.05,50.29,11661.0,46.6588,46.8356,46.575,46.7984,11661.0
2021-01-11 11:30:00,50.3,50.3,50.13,50.2,12118.0,46.8077,46.8077,46.6495,46.7146,12118.0
2021-01-11 12:00:00,50.19,50.22,50.11,50.12,15611.0,46.7053,46.7332,46.6309,46.6402,15611.0
2021-01-11 12:30:00,50.12,50.19,50.09,50.16,17135.0,46.6402,46.7053,46.6123,46.6774,17135.0
2021-01-11 13:00:00,50.17,50.26,50.16,50.19,10992.0,46.6867,46.7705,46.6774,46.7053,10992.0
2021-01-11 13:30:00,50.19,50.19,50.11,50.16,13718.0,46.7053,46.7053,46.6309,46.6774,13718.0
2021-01-11 14:00:00,50.14,50.14,50.0,50.04,17677.0,46.6588,46.6588,46.5285,46.5657,17677.0
2021-01-11 14:30:00,50.05,50.16,50.05,50.16,17560.0,46.575,46.6774,46.575,46.6774,17560.0
2021-01-11 15:00:00,50.16,50.18,49.64,49.73,39457.0,46.6774,46.696,46.1935,46.2772,39457.0
2021-01-11 15:30:00,49.72,49.92,49.69,49.92,80267.0,46.2679,46.4541,46.24,46.4541,80267.0
2021-01-12 09:30:00,50.13,50.51,50.05,50.46,33212.0,46.6495,47.0031,46.575,46.9566,33212.0
2021-01-12 10:00:00,50.45,50.67,50.38,50.45,45834.0,46.9473,47.152,46.8821,46.9473,45834.0
2021-01-12 10:30:00,50.47,50.5,50.18,50.23,15209.0,46.9659,46.9938,46.696,46.7425,15209.0
2021-01-12 11:00:00,50.23,50.3,50.1,50.22,23728.0,46.7425,46.8077,46.6216,46.7332,23728.0
2021-01-12 11:30:00,50.21,50.26,50.0,50.06,12437.0,46.7239,46.7705,46.5285,46.5843,12437.0
2021-01-12 12:00:00,50.06,50.11,49.88,50.1,16411.0,46.5843,46.6309,46.4168,46.6216,16411.0
2021-01-12 12:30:00,50.1,50.1,49.95,49.97,12545.0,46.6216,46.6216,46.482,46.5006,12545.0
2021-01-12 13:00:00,49.96,49.97,49.82,49.91,39860.0,46.4913,46.5006,46.361,46.4448,39860.0
2021-01-12 13:30:00,49.91,50.02,49.91,49.98,15102.0,46.4448,46.5471,46.4448,46.5099,15102.0
2021-01-12 14:00:00,49.97,50.11,49.97,50.06,12632.0,46.5006,46.6309,46.5006,46.5843,12632.0
2021-01-12 14:30:00,50.06,50.11,49.94,49.99,35627.0,46.5843,46.6309,46.4727,46.5192,35627.0
2021-01-12 15:00:00,50.0,50.03,49.94,49.97,23442.0,46.5285,46.5564,46.4727,46.5006,23442.0
2021-01-12 15:30:00,49.96,50.08,49.92,50.04,68684.0,46.4913,46.6029,46.4541,46.5657,68684.0
2021-01-13 09:30:00,50.18,50.46,50.08,50.08,19976.0,46.696,46.9566,46.6029,46.6029,19976.0
2021-01-13 10:00:00,50.11,50.14,49.91,50.01,18393.0,46.6309,46.6588,46.4448,46.5378,18393.0
2021-01-13 10:30:00,50.01,50.03,49.85,49.94,22140.0,46.5378,46.5564,46.3889,46.4727,22140.0
2021-01-13 11:00:00,49.95,49.97,49.88,49.88,14142.0,46.482,46.5006,46.4168,46.4168,14142.0
2021-01-13 11:30:00,49.9,49.97,49.85,49.86,13613.0,46.4354,46.5006,46.3889,46.3982,13613.0
2021-01-13 12:00:00,49.87,49.88,49.8,49.85,16936.0,46.4075,46.4168,46.3424,46.3889,16936.0
2021-01-13 12:30:00,49.89,50.08,49.89,50.05,15051.0,46.4261,46.6029,46.4261,46.575,15051.0
2021-01-13 13:00:00,50.05,50.05,49.61,49.7,45035.0,46.575,46.575,46.1656,46.2493,45035.0
2021-01-13 13:30:00,49.71,49.85,49.7,49.73,27307.0,46.2586,46.3889,46.2493,46.2772,27307.0
2021-01-13 14:00:00,49.73,49.87,49.73,49.78,22184.0,46.2772,46.4075,46.2772,46.3238,22184.0
2021-01-13 14:30:00,49.78,49.92,49.76,49.8,12842.0,46.3238,46.4541,46.3052,46.3424,12842.0
2021-01-13 15:00:00,49.8,49.82,49.57,49.57,37257.0,46.3424,46.361,46.1284,46.1284,37257.0
2021-01-13 15:30:00,49.59,49.72,49.51,49.72,99213.0,46.147,46.2679,46.0725,46.2679,99213.0
2021-01-14 09:30:00,50.12,50.2,49.97,50.04,33990.0,46.6402,46.7146,46.5006,46.5657,33990.0
2021-01-14 10:00:00,50.05,50.05,49.91,49.95,30214.0,46.575,46.575,46.4448,46.482,30214.0
2021-01-14 10:30:00,49.95,50.01,49.85,49.96,57930.0,46.482,46.5378,46.3889,46.4913,57930.0
2021-01-14 11:00:00,49.96,50.04,49.84,49.92,49017.0,46.4913,46.5657,46.3796,46.4541,49017.0
2021-01-14 11:30:00,49.94,49.97,49.88,49.93,63981.0,46.4727,46.5006,46.4168,46.4634,63981.0
2021-01-14 12:00:00,49.94,50.22,49.94,50.16,89922.0,46.4727,46.7332,46.4727,46.6774,89922.0
2021-01-14 12:30:00,50.16,50.25,50.08,50.2,41144.0,46.6774,46.7611,46.6029,46.7146,41144.0
2021-01-14 13:00:00,50.2,50.3,50.18,50.24,20349.0,46.7146,46.8077,46.696,46.7518,20349.0
2021-01-14 13:30:00,50.22,50.27,50.2,50.24,8126.0,46.7332,46.7798,46.7146,46.7518,8126.0
2021-01-14 14:00:00,50.25,50.3,50.12,50.26,46515.0,46.7611,46.8077,46.6402,46.7705,46515.0
2021-01-14 14:30:00,50.26,50.26,50.18,50.24,46785.0,46.7705,46.7705,46.696,46.7518,46785.0
2021-01-14 15:00:00,50.24,50.45,50.22,50.35,78806.0,46.7518,46.9473,46.7332,46.8542,78806.0
2021-01-14 15:30:00,50.36,50.36,49.98,50.14,131893.0,46.8635,46.8635,46.5099,46.6588,131893.0
2021-01-15 09:30:00,50.0,50.6,49.92,50.44,35493.0,46.5285,47.0868,46.4541,46.938,35493.0
2021-01-15 10:00:00,50.45,50.49,50.34,50.39,121031.0,46.9473,46.9845,46.8449,46.8914,121031.0
2021-01-15 10:30:00,50.4,50.52,50.35,50.45,56066.0,46.9007,47.0124,46.8542,46.9473,56066.0
2021-01-15 11:00:00,50.45,50.45,50.07,50.17,23904.0,46.9473,46.9473,46.5936,46.6867,23904.0
2021-01-15 11:30:00,50.19,50.2,50.01,50.02,17265.0,46.7053,46.7146,46.5378,46.5471,17265.0
2021-01-15 12:00:00,50.0,50.08,49.89,49.95,24297.0,46.5285,46.6029,46.4261,46.482,24297.0
2021-01-15 12:30:00,49.95,50.01,49.89,49.94,14400.0,46.482,46.5378,46.4261,46.4727,14400.0
2021-01-15 13:00:00,49.94,50.11,49.85,50.07,12323.0,46.4727,46.6309,46.3889,46.5936,12323.0
2021-01-15 13:30:00,50.06,50.07,49.95,49.99,11071.0,46.5843,46.5936,46.482,46.5192,11071.0
2021-01-15 14:00:00,49.99,50.08,49.95,50.04,7270.0,46.5192,46.6029,46.482,46.5657,7270.0
2021-01-15 14:30:00,50.01,50.21,50.01,50.19,15421.0,46.5378,46.7239,46.5378,46.7053,15421.0
2021-01-15 15:00:00,50.19,50.38,50.16,50.32,22988.0,46.7053,46.8821,46.6774,46.8263,22988.0
2021-01-15 15:30:00,50.31,50.31,49.87,50.04,261548.0,46.817,46.817,46.4075,46.5657,261548.0
2021-01-19 09:30:00,50.18,50.39,50.14,50.26,20995.0,46.696,46.8914,46.6588,46.7705,20995.0
2021-01-19 10:00:00,50.39,50.57,50.11,50.32,23891.0,46.8914,47.0589,46.6309,46.8263,23891.0
2021-01-19 10:30:00,50.33,50.54,50.28,50.42,25823.0,46.8356,47.031,46.7891,46.9193,25823.0
2021-01-19 11:00:00,50.41,50.45,50.14,50.16,29743.0,46.91,46.9473,46.6588,46.6774,29743.0
2021-01-19 11:30:00,50.19,50.28,50.04,50.19,31266.0,46.7053,46.7891,46.5657,46.7053,31266.0
2021-01-19 12:00:00,50.2,50.4,50.19,50.38,25343.0,46.7146,46.9007,46.7053,46.8821,25343.0
2021-01-19 12:30:00,50.39,50.41,50.27,50.39,19381.0,46.8914,46.91,46.7798,46.8914,19381.0
2021-01-19 13:00:00,50.39,50.41,50.24,50.25,23837.0,46.8914,46.91,46.7518,46.7611,23837.0
2021-01-19 13:30:00,50.25,50.41,50.23,50.41,21414.0,46.7611,46.91,46.7425,46.91,21414.0
2021-01-19 14:00:00,50.41,50.42,50.26,50.3,23284.0,46.91,46.9193,46.7705,46.8077,23284.0
2021-01-19 14:30:00,50.32,50.35,50.19,50.26,19970.0,46.8263,46.8542,46.7053,46.7705,19970.0
2021-01-19 15:00:00,50.28,50.3,50.13,50.3,33764.0,46.7891,46.8077,46.6495,46.8077,33764.0
2021-01-19 15:30:00,50.3,50.35,50.17,50.32,146451.0,46.8077,46.8542,46.6867,46.8263,146451.0
2021-01-20 09:30:00,50.36,50.68,50.18,50.6,35190.0,46.8635,47.1613,46.696,47.0868,35190.0
2021-01-20 10:00:00,50.6,51.18,50.54,51.16,30038.0,47.0868,47.6266,47.031,47.608,30038.0
2021-01-20 10:30:00,51.16,51.25,51.09,51.14,25672.0,47.608,47.6917,47.5428,47.5894,25672.0
2021-01-20 11:00:00,51.14,51.16,50.98,51.13,25259.0,47.5894,47.608,47.4405,47.58,25259.0
2021-01-20 11:30:00,51.1,51.38,51.07,51.24,17968.0,47.5521,47.8127,47.5242,47.6824,17968.0
2021-01-20 12:00:00,51.25,51.3,51.16,51.23,13199.0,47.6917,47.7382,47.608,47.6731,13199.0
2021-01-20 12:30:00,51.28,51.47,51.28,51.34,36413.0,47.7196,47.8964,47.7196,47.7755,36413.0
2021-01-20 13:00:00,51.34,51.46,51.34,51.4,26148.0,47.7755,47.8871,47.7755,47.8313,26148.0
2021-01-20 13:30:00,51.38,51.76,51.38,51.7,102987.0,47.8127,48.1663,47.8127,48.1105,102987.0
2021-01-20 14:00:00,51.72,51.77,51.58,51.64,43056.0,48.1291,48.1756,47.9988,48.0546,43056.0
2021-01-20 14:30:00,51.68,51.77,51.67,51.74,34555.0,48.0919,48.1756,48.0826,48.1477,34555.0
2021-01-20 15:00:00,51.74,51.83,51.7,51.74,36896.0,48.1477,48.2314,48.1105,48.1477,36896.0
2021-01-20 15:30:00,51.74,51.88,51.66,51.87,154608.0,48.1477,48.278,48.0732,48.2687,154608.0
2021-01-21 09:30:00,51.91,52.04,51.67,52.01,25395.0,48.3059,48.4269,48.0826,48.3989,25395.0
2021-01-21 10:00:00,52.04,52.3,51.98,52.26,20386.0,48.4269,48.6688,48.371,48.6316,20386.0
2021-01-21 10:30:00,52.26,52.48,52.22,52.43,31893.0,48.6316,48.8363,48.5944,48.7898,31893.0
2021-01-21 11:00:00,52.45,52.5,52.14,52.29,50427.0,48.8084,48.8549,48.5199,48.6595,50427.0
2021-01-21 11:30:00,52.29,52.38,52.21,52.22,26019.0,48.6595,48.7433,48.5851,48.5944,26019.0
2021-01-21 12:00:00,52.23,52.29,51.99,52.03,18287.0,48.6037,48.6595,48.3803,48.4176,18287.0
2021-01-21 12:30:00,52.03,52.19,51.98,52.05,36795.0,48.4176,48.5665,48.371,48.4362,36795.0
2021-01-21 13:00:00,52.07,52.15,51.91,51.91,27213.0,48.4548,48.5292,48.3059,48.3059,27213.0
2021-01-21 13:30:00,51.93,51.98,51.82,51.92,22160.0,48.3245,48.371,48.2221,48.3152,22160.0
2021-01-21 14:00:00,51.93,51.96,51.82,51.82,19789.0,48.3245,48.3524,48.2221,48.2221,19789.0
2021-01-21 14:30:00,51.82,51.89,51.7,51.82,21601.0,48.2221,48.2873,48.1105,48.2221,21601.0
2021-01-21 15:00:00,51.82,51.87,51.72,51.75,23093.0,48.2221,48.2687,48.1291,48.157,23093.0
2021-01-21 15:30:00,51.75,51.84,51.73,51.76,93573.0,48.157,48.2408,48.1384,48.1663,93573.0
2021-01-22 09:30:00,51.4,51.53,50.9,51.08,30000.0,47.8313,47.9523,47.366,47.5335,30000.0
2021-01-22 10:00:00,51.14,51.25,50.78,50.8,16731.0,47.5894,47.6917,47.2543,47.273,16731.0
2021-01-22 10:30:00,50.77,50.82,50.68,50.73,23247.0,47.245,47.2916,47.1613,47.2078,23247.0
2021-01-22 11:00:00,50.73,50.87,50.73,50.79,17872.0,47.2078,47.3381,47.2078,47.2637,17872.0
2021-01-22 11:30:00,50.8,50.98,50.77,50.98,23896.0,47.273,47.4405,47.245,47.4405,23896.0
2021-01-22 12:00:00,51.02,51.08,50.97,51.03,7149.0,47.4777,47.5335,47.4312,47.487,7149.0
2021-01-22 12:30:00,51.06,51.11,51.03,51.03,12146.0,47.5149,47.5614,47.487,47.487,12146.0
2021-01-22 13:00:00,51.04,51.07,50.95,51.06,9029.0,47.4963,47.5242,47.4125,47.5149,9029.0
2021-01-22 13:30:00,51.03,51.08,50.99,51.04,10463.0,47.487,47.5335,47.4498,47.4963,10463.0
2021-01-22 14:00:00,51.01,51.04,50.87,50.88,18285.0,47.4684,47.4963,47.3381,47.3474,18285.0
2021-01-22 14:30:00,50.82,51.02,50.82,51.02,10202.0,47.2916,47.4777,47.2916,47.4777,10202.0
2021-01-22 15:00:00,51.02,51.03,50.92,51.01,16142.0,47.4777,47.487,47.3846,47.4684,16142.0
2021-01-22 15:30:00,50.97,51.13,50.91,51.09,99118.0,47.4312,47.58,47.3753,47.5428,99118.0
2021-01-25 09:30:00,51.61,52.08,51.13,51.65,169578.0,48.0267,48.4641,47.58,48.0639,169578.0
2021-01-25 10:00:00,51.6,52.19,51.58,52.02,112098.0,48.0174,48.5665,47.9988,48.4083,112098.0
2021-01-25 10:30:00,52.04,52.31,51.69,51.78,44065.0,48.4269,48.6781,48.1012,48.1849,44065.0
2021-01-25 11:00:00,51.79,52.03,51.68,51.97,32119.0,48.1942,48.4176,48.0919,48.3617,32119.0
2021-01-25 11:30:00,51.99,52.34,51.93,52.22,42008.0,48.3803,48.706,48.3245,48.5944,42008.0
2021-01-25 12:00:00,52.25,52.52,52.25,52.38,63673.0,48.6223,48.8735,48.6223,48.7433,63673.0
2021-01-25 12:30:00,52.4,52.66,52.32,52.62,22942.0,48.7619,49.0038,48.6874,48.9666,22942.0
2021-01-25 13:00:00,52.66,52.86,52.55,52.86,56419.0,49.0038,49.1899,48.9015,49.1899,56419.0
2021-01-25 13:30:00,52.85,52.89,52.76,52.8,41757.0,49.1806,49.2179,49.0969,49.1341,41757.0
2021-01-25 14:00:00,52.79,52.81,52.65,52.73,27698.0,49.1248,49.1434,48.9945,49.069,27698.0
2021-01-25 14:30:00,52.76,52.77,52.59,52.63,21560.0,49.0969,49.1062,48.9387,48.9759,21560.0
2021-01-25 15:00:00,52.66,52.72,52.55,52.6,33067.0,49.0038,49.0597,48.9015,48.948,33067.0
2021-01-25 15:30:00,52.59,52.67,52.49,52.56,138378.0,48.9387,49.0131,48.8456,48.9108,138378.0
2021-01-26 09:30:00,52.77,53.28,52.74,53.18,51134.0,49.1062,49.5808,49.0783,49.4877,51134.0
2021-01-26 10:00:00,53.19,53.29,52.61,52.88,73258.0,49.497,49.5901,48.9573,49.2085,73258.0
2021-01-26 10:30:00,52.88,52.93,52.65,52.66,27086.0,49.2085,49.2551,48.9945,49.0038,27086.0
2021-01-26 11:00:00,52.66,52.82,52.5,52.79,42373.0,49.0038,49.1527,48.8549,49.1248,42373.0
2021-01-26 11:30:00,52.77,53.05,52.72,52.96,59951.0,49.1062,49.3667,49.0597,49.283,59951.0
2021-01-26 12:00:00,52.93,53.0,52.69,53.0,42177.0,49.2551,49.3202,49.0317,49.3202,42177.0
2021-01-26 12:30:00,52.99,53.0,52.82,52.94,60435.0,49.3109,49.3202,49.1527,49.2644,60435.0
2021-01-26 13:00:00,52.95,52.97,52.83,52.86,52192.0,49.2737,49.2923,49.162,49.1899,52192.0
2021-01-26 13:30:00,52.86,52.97,52.85,52.95,41075.0,49.1899,49.2923,49.1806,49.2737,41075.0
2021-01-26 14:00:00,52.94,53.1,52.93,53.07,70936.0,49.2644,49.4133,49.2551,49.3854,70936.0
2021-01-26 14:30:00,53.08,53.44,52.95,53.39,84070.0,49.3947,49.7297,49.2737,49.6831,84070.0
2021-01-26 15:00:00,53.41,53.69,53.41,53.67,64172.0,49.7017,49.9623,49.7017,49.9437,64172.0
2021-01-26 15:30:00,53.65,53.77,53.55,53.73,567107.0,49.9251,50.0368,49.832,49.9995,567107.0
2021-01-27 09:30:00,53.17,54.67,53.17,53.98,86141.0,49.4784,50.8743,49.4784,50.2322,86141.0
2021-01-27 10:00:00,54.05,54.35,53.67,53.7,62241.0,50.2973,50.5765,49.9437,49.9716,62241.0
2021-01-27 10:30:00,53.69,53.69,53.04,53.4,37962.0,49.9623,49.9623,49.3574,49.6924,37962.0
2021-01-27 11:00:00,53.36,53.41,53.17,53.22,31551.0,49.6552,49.7017,49.4784,49.5249,31551.0
2021-01-27 11:30:00,53.23,53.45,53.14,53.21,72572.0,49.5342,49.739,49.4505,49.5156,72572.0
2021-01-27 12:00:00,53.21,53.27,52.89,53.18,30934.0,49.5156,49.5715,49.2179,49.4877,30934.0
2021-01-27 12:30:00,53.18,53.55,53.1,53.5,34764.0,49.4877,49.832,49.4133,49.7855,34764.0
2021-01-27 13:00:00,53.52,53.69,53.41,53.41,40546.0,49.8041,49.9623,49.7017,49.7017,40546.0
2021-01-27 13:30:00,53.4,53.53,53.16,53.37,44315.0,49.6924,49.8134,49.4691,49.6645,44315.0
2021-01-27 14:00:00,53.35,53.4,53.03,53.07,29627.0,49.6459,49.6924,49.3481,49.3854,29627.0
2021-01-27 14:30:00,53.06,53.12,52.75,52.75,151410.0,49.376,49.4319,49.0876,49.0876,151410.0
2021-01-27 15:00:00,52.75,52.76,51.96,52.01,81812.0,49.0876,49.0969,48.3524,48.3989,81812.0
2021-01-27 15:30:00,52.0,52.01,51.58,51.7,240811.0,48.3896,48.3989,47.9988,48.1105,240811.0
2021-01-28 09:30:00,51.92,52.22,51.3,51.41,37657.0,48.3152,48.5944,47.7382,47.8406,37657.0
2021-01-28 10:00:00,51.4,51.44,51.07,51.3,40757.0,47.8313,47.8685,47.5242,47.7382,40757.0
2021-01-28 10:30:00,51.3,51.46,51.22,51.22,23593.0,47.7382,47.8871,47.6638,47.6638,23593.0
2021-01-28 11:00:00,51.2,51.32,50.88,50.92,38256.0,47.6452,47.7569,47.3474,47.3846,38256.0
2021-01-28 11:30:00,50.91,51.13,50.78,50.98,51579.0,47.3753,47.58,47.2543,47.4405,51579.0
2021-01-28 12:00:00,51.03,51.16,50.92,51.03,18853.0,47.487,47.608,47.3846,47.487,18853.0
2021-01-28 12:30:00,50.99,51.02,50.65,50.7,17879.0,47.4498,47.4777,47.1334,47.1799,17879.0
2021-01-28 13:00:00,50.66,50.98,50.53,50.8,45131.0,47.1427,47.4405,47.0217,47.273,45131.0
2021-01-28 13:30:00,50.82,51.03,50.78,50.86,46546.0,47.2916,47.487,47.2543,47.3288,46546.0
2021-01-28 14:00:00,50.87,50.97,50.75,50.8,29040.0,47.3381,47.4312,47.2264,47.273,29040.0
2021-01-28 14:30:00,50.8,50.92,50.74,50.86,48242.0,47.273,47.3846,47.2171,47.3288,48242.0
2021-01-28 15:00:00,50.84,50.89,50.64,50.66,45032.0,47.3102,47.3567,47.1241,47.1427,45032.0
2021-01-28 15:30:00,50.63,50.72,50.4,50.51,203707.0,47.1148,47.1985,46.9007,47.0031,203707.0
2021-01-29 09:30:00,50.4,51.64,50.36,51.34,180194.0,46.9007,48.0546,46.8635,47.7755,180194.0
2021-01-29 10:00:00,51.26,51.29,50.96,51.05,48507.0,47.701,47.7289,47.4218,47.5056,48507.0
2021-01-29 10:30:00,51.06,51.21,51.0,51.14,43114.0,47.5149,47.6545,47.4591,47.5894,43114.0
2021-01-29 11:00:00,51.16,51.19,51.02,51.04,39034.0,47.608,47.6359,47.4777,47.4963,39034.0
2021-01-29 11:30:00,51.01,51.01,50.82,50.83,34002.0,47.4684,47.4684,47.2916,47.3009,34002.0
2021-01-29 12:00:00,50.85,50.88,50.55,50.59,25976.0,47.3195,47.3474,47.0403,47.0775,25976.0
2021-01-29 12:30:00,50.58,50.58,50.27,50.38,24636.0,47.0682,47.0682,46.7798,46.8821,24636.0
2021-01-29 13:00:00,50.36,50.45,50.14,50.44,35501.0,46.8635,46.9473,46.6588,46.938,35501.0
2021-01-29 13:30:00,50.42,50.46,50.13,50.15,39580.0,46.9193,46.9566,46.6495,46.6681,39580.0
2021-01-29 14:00:00,50.17,50.48,50.17,50.41,38415.0,46.6867,46.9752,46.6867,46.91,38415.0
2021-01-29 14:30:00,50.4,50.4,50.13,50.23,31503.0,46.9007,46.9007,46.6495,46.7425,31503.0
2021-01-29 15:00:00,50.27,50.76,50.27,50.67,32023.0,46.7798,47.2357,46.7798,47.152,32023.0
2021-01-29 15:30:00,50.67,50.8,50.36,50.41,126482.0,47.152,47.273,46.8635,46.91,126482.0
2021-02-01 09:30:00,50.73,50.89,50.46,50.48,67491.0,47.2078,47.3567,46.9566,46.9752,67491.0
2021-02-01 10:00:00,50.48,50.78,50.48,50.61,36528.0,46.9752,47.2543,46.9752,47.0962,36528.0
2021-02-01 10:30:00,50.61,50.75,50.46,50.66,40382.0,47.0962,47.2264,46.9566,47.1427,40382.0
2021-02-01 11:00:00,50.66,50.76,50.54,50.7,20303.0,47.1427,47.2357,47.031,47.1799,20303.0
2021-02-01 11:30:00,50.68,50.74,50.53,50.6,28464.0,47.1613,47.2171,47.0217,47.0868,28464.0
2021-02-01 12:00:00,50.61,50.67,50.46,50.47,17008.0,47.0962,47.152,46.9566,46.9659,17008.0
2021-02-01 12:30:00,50.5,50.52,50.4,50.41,17063.0,46.9938,47.0124,46.9007,46.91,17063.0
2021-02-01 13:00:00,50.41,50.56,50.41,50.46,15813.0,46.91,47.0496,46.91,46.9566,15813.0
2021-02-01 13:30:00,50.47,50.53,50.35,50.41,15612.0,46.9659,47.0217,46.8542,46.91,15612.0
2021-02-01 14:00:00,50.41,50.75,50.35,50.73,34620.0,46.91,47.2264,46.8542,47.2078,34620.0
2021-02-01 14:30:00,50.73,50.77,50.68,50.72,30527.0,47.2078,47.245,47.1613,47.1985,30527.0
2021-02-01 15:00:00,50.72,50.83,50.68,50.72,44295.0,47.1985,47.3009,47.1613,47.1985,44295.0
2021-02-01 15:30:00,50.75,50.86,50.67,50.69,168575.0,47.2264,47.3288,47.152,47.1706,168575.0
2021-02-02 09:30:00,51.03,51.26,50.91,51.17,29549.0,47.487,47.701,47.3753,47.6173,29549.0
2021-02-02 10:00:00,51.17,51.55,51.08,51.48,19596.0,47.6173,47.9709,47.5335,47.9057,19596.0
2021-02-02 10:30:00,51.49,51.56,51.41,51.56,22134.0,47.9151,47.9802,47.8406,47.9802,22134.0
2021-02-02 11:00:00,51.55,51.67,51.36,51.4,36665.0,47.9709,48.0826,47.7941,47.8313,36665.0
2021-02-02 11:30:00,51.41,51.51,51.22,51.26,26346.0,47.8406,47.9337,47.6638,47.701,26346.0
2021-02-02 12:00:00,51.25,51.44,51.07,51.33,39690.0,47.6917,47.8685,47.5242,47.7662,39690.0
2021-02-02 12:30:00,51.34,51.37,51.26,51.3,10972.0,47.7755,47.8034,47.701,47.7382,10972.0
2021-02-02 13:00:00,51.29,51.3,51.15,51.23,19534.0,47.7289,47.7382,47.5987,47.6731,19534.0
2021-02-02 13:30:00,51.23,51.42,51.22,51.37,12772.0,47.6731,47.8499,47.6638,47.8034,12772.0
2021-02-02 14:00:00,51.38,51.38,51.24,51.25,12173.0,47.8127,47.8127,47.6824,47.6917,12173.0
2021-02-02 14:30:00,51.26,51.36,51.22,51.27,23491.0,47.701,47.7941,47.6638,47.7103,23491.0
2021-02-02 15:00:00,51.27,51.27,51.12,51.12,27686.0,47.7103,47.7103,47.5707,47.5707,27686.0
2021-02-02 15:30:00,51.11,51.27,51.05,51.06,89593.0,47.5614,47.7103,47.5056,47.5149,89593.0
2021-02-03 09:30:00,50.94,51.22,50.76,51.03,32324.0,47.4032,47.6638,47.2357,47.487,32324.0
2021-02-03 10:00:00,51.06,51.35,51.02,51.14,20043.0,47.5149,47.7848,47.4777,47.5894,20043.0
2021-02-03 10:30:00,51.14,51.33,51.03,51.23,35902.0,47.5894,47.7662,47.487,47.6731,35902.0
2021-02-03 11:00:00,51.19,51.26,51.12,51.14,10778.0,47.6359,47.701,47.5707,47.5894,10778.0
2021-02-03 11:30:00,51.1,51.19,51.03,51.12,11733.0,47.5521,47.6359,47.487,47.5707,11733.0
2021-02-03 12:00:00,51.12,51.19,51.09,51.11,11292.0,47.5707,47.6359,47.5428,47.5614,11292.0
2021-02-03 12:30:00,51.13,51.21,51.08,51.18,8763.0,47.58,47.6545,47.5335,47.6266,8763.0
2021-02-03 13:00:00,51.17,51.18,50.9,50.97,16985.0,47.6173,47.6266,47.366,47.4312,16985.0
2021-02-03 13:30:00,50.95,50.97,50.88,50.95,12673.0,47.4125,47.4312,47.3474,47.4125,12673.0
2021-02-03 14:00:00,50.96,50.96,50.82,50.84,21212.0,47.4218,47.4218,47.2916,47.3102,21212.0
2021-02-03 14:30:00,50.85,51.18,50.82,51.18,15426.0,47.3195,47.6266,47.2916,47.6266,15426.0
2021-02-03 15:00:00,51.19,51.27,51.09,51.17,25136.0,47.6359,47.7103,47.5428,47.6173,25136.0
2021-02-03 15:30:00,51.17,51.18,50.99,51.01,63636.0,47.6173,47.6266,47.4498,47.4684,63636.0
2021-02-04 09:30:00,51.17,51.52,51.17,51.38,13985.0,47.6173,47.943,47.6173,47.8127,13985.0
2021-02-04 10:00:00,51.4,51.63,51.35,51.39,14893.0,47.8313,48.0453,47.7848,47.822,14893.0
2021-02-04 10:30:00,51.4,51.45,51.21,51.44,27734.0,47.8313,47.8778,47.6545,47.8685,27734.0
2021-02-04 11:00:00,51.45,51.64,51.42,51.53,12400.0,47.8778,48.0546,47.8499,47.9523,12400.0
2021-02-04 11:30:00,51.55,51.58,51.38,51.48,8382.0,47.9709,47.9988,47.8127,47.9057,8382.0
2021-02-04 12:00:00,51.48,51.59,51.44,51.54,8386.0,47.9057,48.0081,47.8685,47.9616,8386.0
2021-02-04 12:30:00,51.55,51.56,51.4,51.4,7095.0,47.9709,47.9802,47.8313,47.8313,7095.0
2021-02-04 13:00:00,51.4,51.56,51.39,51.53,8868.0,47.8313,47.9802,47.822,47.9523,8868.0
2021-02-04 13:30:00,51.56,51.66,51.56,51.66,9964.0,47.9802,48.0732,47.9802,48.0732,9964.0
2021-02-04 14:00:00,51.65,51.79,51.62,51.76,12037.0,48.0639,48.1942,48.036,48.1663,12037.0
2021-02-04 14:30:00,51.78,51.92,51.75,51.86,13293.0,48.1849,48.3152,48.157,48.2594,13293.0
2021-02-04 15:00:00,51.85,51.97,51.85,51.91,23507.0,48.2501,48.3617,48.2501,48.3059,23507.0
2021-02-04 15:30:00,51.94,51.97,51.77,51.95,150126.0,48.3338,48.3617,48.1756,48.3431,150126.0
2021-02-05 09:30:00,52.24,52.34,52.02,52.28,19914.0,48.613,48.706,48.4083,48.6502,19914.0
2021-02-05 10:00:00,52.26,52.35,52.1,52.22,19515.0,48.6316,48.7153,48.4827,48.5944,19515.0
2021-02-05 10:30:00,52.25,52.46,52.22,52.37,22131.0,48.6223,48.8177,48.5944,48.734,22131.0
2021-02-05 11:00:00,52.37,52.39,51.92,51.96,32330.0,48.734,48.7526,48.3152,48.3524,32330.0
2021-02-05 11:30:00,51.98,52.17,51.91,51.91,17056.0,48.371,48.5478,48.3059,48.3059,17056.0
2021-02-05 12:00:00,51.94,52.09,51.93,52.01,13582.0,48.3338,48.4734,48.3245,48.3989,13582.0
2021-02-05 12:30:00,52.08,52.08,51.98,52.06,10051.0,48.4641,48.4641,48.371,48.4455,10051.0
2021-02-05 13:00:00,52.07,52.16,51.98,52.12,19713.0,48.4548,48.5385,48.371,48.5013,19713.0
2021-02-05 13:30:00,52.14,52.44,52.13,52.44,18675.0,48.5199,48.7991,48.5106,48.7991,18675.0
2021-02-05 14:00:00,52.44,52.5,52.34,52.49,16488.0,48.7991,48.8549,48.706,48.8456,16488.0
2021-02-05 14:30:00,52.5,52.56,52.4,52.47,14055.0,48.8549,48.9108,48.7619,48.827,14055.0
2021-02-05 15:00:00,52.49,52.57,52.45,52.52,17195.0,48.8456,48.9201,48.8084,48.8735,17195.0
2021-02-05 15:30:00,52.51,52.59,52.39,52.47,56807.0,48.8642,48.9387,48.7526,48.827,56807.0
2021-02-08 09:30:00,52.69,52.77,52.18,52.23,28702.0,49.0317,49.1062,48.5571,48.6037,28702.0
2021-02-08 10:00:00,52.25,52.49,52.22,52.49,18762.0,48.6223,48.8456,48.5944,48.8456,18762.0
2021-02-08 10:30:00,52.48,52.48,51.9,51.97,49986.0,48.8363,48.8363,48.2966,48.3617,49986.0
2021-02-08 11:00:00,51.97,52.04,51.75,52.02,25190.0,48.3617,48.4269,48.157,48.4083,25190.0
2021-02-08 11:30:00,52.03,52.35,51.92,52.32,24445.0,48.4176,48.7153,48.3152,48.6874,24445.0
2021-02-08 12:00:00,52.3,52.35,52.19,52.27,21528.0,48.6688,48.7153,48.5665,48.6409,21528.0
2021-02-08 12:30:00,52.27,52.29,52.17,52.2,9876.0,48.6409,48.6595,48.5478,48.5758,9876.0
2021-02-08 13:00:00,52.2,52.23,52.15,52.2,14849.0,48.5758,48.6037,48.5292,48.5758,14849.0
2021-02-08 13:30:00,52.16,52.19,52.11,52.13,20539.0,48.5385,48.5665,48.492,48.5106,20539.0
2021-02-08 14:00:00,52.13,52.19,52.08,52.1,15844.0,48.5106,48.5665,48.4641,48.4827,15844.0
2021-02-08 14:30:00,52.13,52.28,52.11,52.27,13640.0,48.5106,48.6502,48.492,48.6409,13640.0
2021-02-08 15:00:00,52.27,52.34,52.22,52.34,19437.0,48.6409,48.706,48.5944,48.706,19437.0
2021-02-08 15:30:00,52.35,52.53,52.28,52.51,77821.0,48.7153,48.8828,48.6502,48.8642,77821.0
2021-02-09 09:30:00,52.71,53.0,52.69,52.69,25582.0,49.0503,49.3202,49.0317,49.0317,25582.0
2021-02-09 10:00:00,52.75,52.76,52.16,52.19,25455.0,49.0876,49.0969,48.5385,48.5665,25455.0
2021-02-09 10:30:00,52.19,52.5,52.15,52.47,21057.0,48.5665,48.8549,48.5292,48.827,21057.0
2021-02-09 11:00:00,52.45,52.49,52.36,52.46,17100.0,48.8084,48.8456,48.7246,48.8177,17100.0
2021-02-09 11:30:00,52.46,52.71,52.41,52.65,18187.0,48.8177,49.0503,48.7712,48.9945,18187.0
2021-02-09 12:00:00,52.68,52.77,52.64,52.75,19644.0,49.0224,49.1062,48.9852,49.0876,19644.0
2021-02-09 12:30:00,52.78,52.86,52.71,52.82,21996.0,49.1155,49.1899,49.0503,49.1527,21996.0
2021-02-09 13:00:00,52.81,52.93,52.75,52.92,21805.0,49.1434,49.2551,49.0876,49.2458,21805.0
2021-02-09 13:30:00,52.94,53.08,52.92,53.05,21871.0,49.2644,49.3947,49.2458,49.3667,21871.0
2021-02-09 14:00:00,53.05,53.06,52.87,52.87,22913.0,49.3667,49.376,49.1992,49.1992,22913.0
2021-02-09 14:30:00,52.9,52.97,52.78,52.93,22259.0,49.2272,49.2923,49.1155,49.2551,22259.0
2021-02-09 15:00:00,52.93,52.96,52.78,52.79,38949.0,49.2551,49.283,49.1155,49.1248,38949.0
2021-02-09 15:30:00,52.79,52.96,52.75,52.86,105959.0,49.1248,49.283,49.0876,49.1899,105959.0
2021-02-10 09:30:00,53.16,53.24,52.88,53.06,27947.0,49.4691,49.5435,49.2085,49.376,27947.0
2021-02-10 10:00:00,53.1,53.29,53.02,53.1,22788.0,49.4133,49.5901,49.3388,49.4133,22788.0
2021-02-10 10:30:00,53.11,53.38,53.08,53.35,22729.0,49.4226,49.6738,49.3947,49.6459,22729.0
2021-02-10 11:00:00,53.36,53.44,53.18,53.2,74000.0,49.6552,49.7297,49.4877,49.5063,74000.0
2021-02-10 11:30:00,53.21,53.25,53.15,53.22,44062.0,49.5156,49.5529,49.4598,49.5249,44062.0
2021-02-10 12:00:00,53.19,53.27,53.15,53.26,35902.0,49.497,49.5715,49.4598,49.5622,35902.0
2021-02-10 12:30:00,53.26,53.47,53.24,53.37,36765.0,49.5622,49.7576,49.5435,49.6645,36765.0
2021-02-10 13:00:00,53.35,53.43,53.32,53.41,16607.0,49.6459,49.7204,49.618,49.7017,16607.0
2021-02-10 13:30:00,53.4,53.42,53.25,53.28,16589.0,49.6924,49.7111,49.5529,49.5808,16589.0
2021-02-10 14:00:00,53.31,53.42,53.29,53.4,18657.0,49.6087,49.7111,49.5901,49.6924,18657.0
2021-02-10 14:30:00,53.39,53.54,53.37,53.53,39702.0,49.6831,49.8227,49.6645,49.8134,39702.0
2021-02-10 15:00:00,53.53,53.66,53.37,53.4,24942.0,49.8134,49.9344,49.6645,49.6924,24942.0
2021-02-10 15:30:00,53.41,53.46,53.26,53.4,252532.0,49.7017,49.7483,49.5622,49.6924,252532.0
2021-02-11 09:30:00,53.41,54.09,53.41,53.5,27088.0,49.7017,50.3345,49.7017,49.7855,27088.0
2021-02-11 10:00:00,53.56,53.64,53.42,53.56,86034.0,49.8413,49.9158,49.7111,49.8413,86034.0
2021-02-11 10:30:00,53.57,53.85,53.57,53.65,31006.0,49.8506,50.1112,49.8506,49.9251,31006.0
2021-02-11 11:00:00,53.63,53.71,53.59,53.63,28686.0,49.9065,49.9809,49.8692,49.9065,28686.0
2021-02-11 11:30:00,53.64,53.71,53.3,53.35,30060.0,49.9158,49.9809,49.5994,49.6459,30060.0
2021-02-11 12:00:00,53.35,53.35,52.91,52.91,13420.0,49.6459,49.6459,49.2365,49.2365,13420.0
2021-02-11 12:30:00,52.93,53.28,52.9,53.28,56850.0,49.2551,49.5808,49.2272,49.5808,56850.0
2021-02-11 13:00:00,53.24,53.42,53.18,53.41,20178.0,49.5435,49.7111,49.4877,49.7017,20178.0
2021-02-11 13:30:00,53.41,53.61,53.37,53.6,27175.0,49.7017,49.8879,49.6645,49.8786,27175.0
2021-02-11 14:00:00,53.6,53.66,53.53,53.65,66966.0,49.8786,49.9344,49.8134,49.9251,66966.0
2021-02-11 14:30:00,53.67,53.87,53.66,53.76,49251.0,49.9437,50.1298,49.9344,50.0274,49251.0
2021-02-11 15:00:00,53.73,53.8,53.68,53.74,20371.0,49.9995,50.0647,49.953,50.0088,20371.0
2021-02-11 15:30:00,53.74,54.12,53.69,54.12,161391.0,50.0088,50.3625,49.9623,50.3625,161391.0
2021-02-12 09:30:00,53.83,54.36,53.83,53.9,35949.0,50.0926,50.5858,50.0926,50.1577,35949.0
2021-02-12 10:00:00,53.83,53.95,53.74,53.9,36934.0,50.0926,50.2043,50.0088,50.1577,36934.0
2021-02-12 10:30:00,53.87,54.0,53.75,53.95,58639.0,50.1298,50.2508,50.0181,50.2043,58639.0
2021-02-12 11:00:00,53.95,53.98,53.77,53.9,30469.0,50.2043,50.2322,50.0368,50.1577,30469.0
2021-02-12 11:30:00,53.91,54.16,53.91,54.04,30584.0,50.167,50.3997,50.167,50.288,30584.0
2021-02-12 12:00:00,54.03,54.04,53.68,53.68,26237.0,50.2787,50.288,49.953,49.953,26237.0
2021-02-12 12:30:00,53.65,53.94,53.61,53.82,56562.0,49.9251,50.1949,49.8879,50.0833,56562.0
2021-02-12 13:00:00,53.82,53.92,53.74,53.74,46697.0,50.0833,50.1763,50.0088,50.0088,46697.0
2021-02-12 13:30:00,53.73,53.74,53.4,53.66,31431.0,49.9995,50.0088,49.6924,49.9344,31431.0
2021-02-12 14:00:00,53.62,53.64,53.46,53.58,50239.0,49.8972,49.9158,49.7483,49.8599,50239.0
2021-02-12 14:30:00,53.59,53.67,53.58,53.6,57785.0,49.8692,49.9437,49.8599,49.8786,57785.0
2021-02-12 15:00:00,53.6,53.73,53.6,53.67,52597.0,49.8786,49.9995,49.8786,49.9437,52597.0
2021-02-12 15:30:00,53.68,54.15,53.68,54.08,220736.0,49.953,50.3904,49.953,50.3252,220736.0
2021-02-16 09:30:00,54.26,54.33,52.02,52.45,164356.0,50.4927,50.5579,48.4083,48.8084,164356.0
2021-02-16 10:00:00,52.43,52.98,52.14,52.89,99352.0,48.7898,49.3016,48.5199,49.2179,99352.0
2021-02-16 10:30:00,52.89,52.92,52.32,52.35,186903.0,49.2179,49.2458,48.6874,48.7153,186903.0
2021-02-16 11:00:00,52.35,52.67,52.34,52.47,101939.0,48.7153,49.0131,48.706,48.827,101939.0
2021-02-16 11:30:00,52.48,52.65,52.16,52.58,113882.0,48.8363,48.9945,48.5385,48.9294,113882.0
2021-02-16 12:00:00,52.6,52.66,52.33,52.43,47116.0,48.948,49.0038,48.6967,48.7898,47116.0
2021-02-16 12:30:00,52.43,52.53,52.25,52.26,138188.0,48.7898,48.8828,48.6223,48.6316,138188.0
2021-02-16 13:00:00,52.3,52.33,51.99,52.04,114113.0,48.6688,48.6967,48.3803,48.4269,114113.0
2021-02-16 13:30:00,52.06,52.06,51.43,51.49,163983.0,48.4455,48.4455,47.8592,47.9151,163983.0
2021-02-16 14:00:00,51.48,51.84,51.45,51.77,56021.0,47.9057,48.2408,47.8778,48.1756,56021.0
2021-02-16 14:30:00,51.78,51.84,51.47,51.82,82053.0,48.1849,48.2408,47.8964,48.2221,82053.0
2021-02-16 15:00:00,51.83,51.83,51.49,51.52,166134.0,48.2314,48.2314,47.9151,47.943,166134.0
2021-02-16 15:30:00,51.5,51.63,50.74,50.75,450662.0,47.9244,48.0453,47.2171,47.2264,450662.0
2021-02-17 09:30:00,50.3,50.46,48.72,49.76,126522.0,46.8077,46.9566,45.3374,46.3052,126522.0
2021-02-17 10:00:00,49.76,50.31,49.58,49.67,71837.0,46.3052,46.817,46.1377,46.2214,71837.0
2021-02-17 10:30:00,49.67,50.07,49.64,49.93,47749.0,46.2214,46.5936,46.1935,46.4634,47749.0
2021-02-17 11:00:00,49.91,49.95,49.48,49.52,41900.0,46.4448,46.482,46.0446,46.0818,41900.0
2021-02-17 11:30:00,49.53,49.93,49.51,49.7,48498.0,46.0911,46.4634,46.0725,46.2493,48498.0
2021-02-17 12:00:00,49.67,49.81,49.59,49.67,55795.0,46.2214,46.3517,46.147,46.2214,55795.0
2021-02-17 12:30:00,49.69,49.78,49.51,49.77,37086.0,46.24,46.3238,46.0725,46.3145,37086.0
2021-02-17 13:00:00,49.79,49.88,49.51,49.58,98979.0,46.3331,46.4168,46.0725,46.1377,98979.0
2021-02-17 13:30:00,49.57,49.69,49.15,49.53,172948.0,46.1284,46.24,45.7375,46.0911,172948.0
2021-02-17 14:00:00,49.53,49.75,49.27,49.72,54549.0,46.0911,46.2959,45.8492,46.2679,54549.0
2021-02-17 14:30:00,49.75,49.79,49.55,49.77,56066.0,46.2959,46.3331,46.1097,46.3145,56066.0
2021-02-17 15:00:00,49.76,49.76,49.3,49.67,148918.0,46.3052,46.3052,45.8771,46.2214,148918.0
2021-02-17 15:30:00,49.66,49.67,49.09,49.09,354465.0,46.2121,46.2214,45.6817,45.6817,354465.0
2021-02-18 09:30:00,48.83,48.94,48.19,48.66,81083.0,45.4397,45.5421,44.8442,45.2815,81083.0
2021-02-18 10:00:00,48.63,48.67,48.13,48.15,68556.0,45.2536,45.2908,44.7883,44.8069,68556.0
2021-02-18 10:30:00,48.14,48.57,48.12,48.27,68690.0,44.7976,45.1978,44.779,44.9186,68690.0
2021-02-18 11:00:00,48.28,48.59,48.01,48.48,125231.0,44.9279,45.2164,44.6767,45.114,125231.0
2021-02-18 11:30:00,48.49,48.53,48.19,48.4,78243.0,45.1233,45.1606,44.8442,45.0396,78243.0
2021-02-18 12:00:00,48.4,48.49,48.39,48.42,52148.0,45.0396,45.1233,45.0303,45.0582,52148.0
2021-02-18 12:30:00,48.41,48.46,48.33,48.4,78012.0,45.0489,45.0954,44.9745,45.0396,78012.0
2021-02-18 13:00:00,48.41,48.46,48.28,48.41,65371.0,45.0489,45.0954,44.9279,45.0489,65371.0
2021-02-18 13:30:00,48.42,48.59,48.34,48.57,81647.0,45.0582,45.2164,44.9838,45.1978,81647.0
2021-02-18 14:00:00,48.57,48.77,48.22,48.56,66208.0,45.1978,45.3839,44.8721,45.1885,66208.0
2021-02-18 14:30:00,48.57,48.63,48.43,48.51,58232.0,45.1978,45.2536,45.0675,45.142,58232.0
2021-02-18 15:00:00,48.51,48.66,48.47,48.58,77948.0,45.142,45.2815,45.1047,45.2071,77948.0
2021-02-18 15:30:00,48.57,48.6,48.42,48.48,369134.0,45.1978,45.2257,45.0582,45.114,369134.0
2021-02-19 09:30:00,48.79,49.0,48.72,48.83,84028.0,45.4025,45.5979,45.3374,45.4397,84028.0
2021-02-19 10:00:00,48.84,48.93,48.65,48.93,26441.0,45.449,45.5328,45.2722,45.5328,26441.0
2021-02-19 10:30:00,48.93,48.98,48.84,48.89,33387.0,45.5328,45.5793,45.449,45.4956,33387.0
2021-02-19 11:00:00,48.89,48.93,48.84,48.88,25393.0,45.4956,45.5328,45.449,45.4863,25393.0
2021-02-19 11:30:00,48.88,49.05,48.86,49.02,50290.0,45.4863,45.6445,45.4677,45.6165,50290.0
2021-02-19 12:00:00,49.02,49.03,48.73,48.77,19062.0,45.6165,45.6258,45.3467,45.3839,19062.0
2021-02-19 12:30:00,48.77,48.78,48.57,48.58,40719.0,45.3839,45.3932,45.1978,45.2071,40719.0
2021-02-19 13:00:00,48.57,48.7,48.4,48.69,33563.0,45.1978,45.3188,45.0396,45.3095,33563.0
2021-02-19 13:30:00,48.66,48.94,48.62,48.89,22990.0,45.2815,45.5421,45.2443,45.4956,22990.0
2021-02-19 14:00:00,48.91,48.92,48.76,48.78,17180.0,45.5142,45.5235,45.3746,45.3932,17180.0
2021-02-19 14:30:00,48.84,48.93,48.81,48.89,22945.0,45.449,45.5328,45.4211,45.4956,22945.0
2021-02-19 15:00:00,48.89,48.93,48.81,48.89,36339.0,45.4956,45.5328,45.4211,45.4956,36339.0
2021-02-19 15:30:00,48.88,49.22,48.69,49.22,244089.0,45.4863,45.8027,45.3095,45.8027,244089.0
2021-02-22 09:30:00,49.1,49.79,49.06,49.37,53002.0,45.691,46.3331,45.6538,45.9422,53002.0
2021-02-22 10:00:00,49.44,49.49,49.24,49.35,30715.0,46.0074,46.0539,45.8213,45.9236,30715.0
2021-02-22 10:30:00,49.36,49.73,49.34,49.59,34572.0,45.9329,46.2772,45.9143,46.147,34572.0
2021-02-22 11:00:00,49.57,49.89,49.57,49.82,26767.0,46.1284,46.4261,46.1284,46.361,26767.0
2021-02-22 11:30:00,49.82,49.84,49.64,49.64,21037.0,46.361,46.3796,46.1935,46.1935,21037.0
2021-02-22 12:00:00,49.63,49.95,49.55,49.94,39218.0,46.1842,46.482,46.1097,46.4727,39218.0
2021-02-22 12:30:00,49.95,50.17,49.91,50.03,47148.0,46.482,46.6867,46.4448,46.5564,47148.0
2021-02-22 13:00:00,50.04,50.18,49.93,49.96,44571.0,46.5657,46.696,46.4634,46.4913,44571.0
2021-02-22 13:30:00,49.96,50.22,49.92,50.2,26111.0,46.4913,46.7332,46.4541,46.7146,26111.0
2021-02-22 14:00:00,50.2,50.23,50.0,50.01,25947.0,46.7146,46.7425,46.5285,46.5378,25947.0
2021-02-22 14:30:00,50.02,50.1,49.96,50.1,24721.0,46.5471,46.6216,46.4913,46.6216,24721.0
2021-02-22 15:00:00,50.09,50.22,50.07,50.22,39362.0,46.6123,46.7332,46.5936,46.7332,39362.0
2021-02-22 15:30:00,50.21,50.33,50.07,50.08,172470.0,46.7239,46.8356,46.5936,46.6029,172470.0
2021-02-23 09:30:00,50.19,50.21,49.36,49.41,46466.0,46.7053,46.7239,45.9329,45.9795,46466.0
2021-02-23 10:00:00,49.43,49.62,49.16,49.26,30689.0,45.9981,46.1749,45.7468,45.8399,30689.0
2021-02-23 10:30:00,49.26,49.72,49.21,49.66,28449.0,45.8399,46.2679,45.7934,46.2121,28449.0
2021-02-23 11:00:00,49.66,49.86,49.43,49.43,21226.0,46.2121,46.3982,45.9981,45.9981,21226.0
2021-02-23 11:30:00,49.46,49.73,49.46,49.72,22976.0,46.026,46.2772,46.026,46.2679,22976.0
2021-02-23 12:00:00,49.68,49.83,49.68,49.8,21497.0,46.2307,46.3703,46.2307,46.3424,21497.0
2021-02-23 12:30:00,49.8,49.82,49.64,49.65,17340.0,46.3424,46.361,46.1935,46.2028,17340.0
2021-02-23 13:00:00,49.65,49.83,49.64,49.81,26941.0,46.2028,46.3703,46.1935,46.3517,26941.0
2021-02-23 13:30:00,49.82,49.84,49.66,49.79,24042.0,46.361,46.3796,46.2121,46.3331,24042.0
2021-02-23 14:00:00,49.81,50.15,49.79,50.1,27917.0,46.3517,46.6681,46.3331,46.6216,27917.0
2021-02-23 14:30:00,50.09,50.11,49.95,50.11,31371.0,46.6123,46.6309,46.482,46.6309,31371.0
2021-02-23 15:00:00,50.1,50.16,49.97,49.99,40952.0,46.6216,46.6774,46.5006,46.5192,40952.0
2021-02-23 15:30:00,50.01,50.14,49.76,49.82,113412.0,46.5378,46.6588,46.3052,46.361,113412.0
2021-02-24 09:30:00,49.65,50.07,49.22,49.32,96987.0,46.2028,46.5936,45.8027,45.8957,96987.0
2021-02-24 10:00:00,49.34,49.46,49.23,49.38,60139.0,45.9143,46.026,45.812,45.9515,60139.0
2021-02-24 10:30:00,49.37,49.4,49.1,49.2,48013.0,45.9422,45.9702,45.691,45.784,48013.0
2021-02-24 11:00:00,49.22,49.31,49.06,49.14,53380.0,45.8027,45.8864,45.6538,45.7282,53380.0
2021-02-24 11:30:00,49.12,49.16,48.86,48.86,62517.0,45.7096,45.7468,45.4677,45.4677,62517.0
2021-02-24 12:00:00,48.86,48.93,48.8,48.9,46532.0,45.4677,45.5328,45.4118,45.5049,46532.0
2021-02-24 12:30:00,48.88,49.13,48.88,49.12,36895.0,45.4863,45.7189,45.4863,45.7096,36895.0
2021-02-24 13:00:00,49.12,49.22,48.93,49.02,91004.0,45.7096,45.8027,45.5328,45.6165,91004.0
2021-02-24 13:30:00,49.02,49.05,48.88,48.92,42245.0,45.6165,45.6445,45.4863,45.5235,42245.0
2021-02-24 14:00:00,48.93,48.96,48.65,48.66,41926.0,45.5328,45.5607,45.2722,45.2815,41926.0
2021-02-24 14:30:00,48.65,48.82,48.64,48.79,42533.0,45.2722,45.4304,45.2629,45.4025,42533.0
2021-02-24 15:00:00,48.77,48.77,48.45,48.5,94218.0,45.3839,45.3839,45.0861,45.1326,94218.0
2021-02-24 15:30:00,48.5,48.55,48.29,48.35,196549.0,45.1326,45.1792,44.9372,44.9931,196549.0
2021-02-25 09:30:00,48.16,48.63,48.04,48.36,49716.0,44.8163,45.2536,44.7046,45.0024,49716.0
2021-02-25 10:00:00,48.31,48.62,48.28,48.29,24936.0,44.9558,45.2443,44.9279,44.9372,24936.0
2021-02-25 10:30:00,48.29,48.35,48.02,48.19,43475.0,44.9372,44.9931,44.686,44.8442,43475.0
2021-02-25 11:00:00,48.19,48.35,48.03,48.05,35932.0,44.8442,44.9931,44.6953,44.7139,35932.0
2021-02-25 11:30:00,48.05,48.11,47.8,47.88,32413.0,44.7139,44.7697,44.4812,44.5557,32413.0
2021-02-25 12:00:00,47.86,48.0,47.7,47.7,23011.0,44.5371,44.6674,44.3882,44.3882,23011.0
2021-02-25 12:30:00,47.72,47.91,47.64,47.77,28846.0,44.4068,44.5836,44.3324,44.4533,28846.0
2021-02-25 13:00:00,47.73,48.08,47.67,47.97,58913.0,44.4161,44.7418,44.3603,44.6394,58913.0
2021-02-25 13:30:00,47.97,48.1,47.87,47.92,33532.0,44.6394,44.7604,44.5464,44.5929,33532.0
2021-02-25 14:00:00,47.91,48.28,47.91,48.24,23551.0,44.5836,44.9279,44.5836,44.8907,23551.0
2021-02-25 14:30:00,48.24,48.31,48.09,48.2,47192.0,44.8907,44.9558,44.7511,44.8535,47192.0
2021-02-25 15:00:00,48.2,48.3,48.03,48.04,40855.0,44.8535,44.9465,44.6953,44.7046,40855.0
2021-02-25 15:30:00,48.06,48.15,47.85,48.09,148739.0,44.7232,44.8069,44.5278,44.7511,148739.0
2021-02-26 09:30:00,48.31,48.73,47.83,48.24,56750.0,44.9558,45.3467,44.5092,44.8907,56750.0
2021-02-26 10:00:00,48.36,48.76,48.28,48.35,53190.0,45.0024,45.3746,44.9279,44.9931,53190.0
2021-02-26 10:30:00,48.34,48.47,48.25,48.44,34299.0,44.9838,45.1047,44.9,45.0768,34299.0
2021-02-26 11:00:00,48.43,48.44,47.94,47.94,31262.0,45.0675,45.0768,44.6115,44.6115,31262.0
2021-02-26 11:30:00,47.95,48.26,47.93,48.23,25233.0,44.6208,44.9093,44.6022,44.8814,25233.0
2021-02-26 12:00:00,48.23,48.43,48.19,48.32,22922.0,44.8814,45.0675,44.8442,44.9651,22922.0
2021-02-26 12:30:00,48.34,48.5,48.29,48.3,26722.0,44.9838,45.1326,44.9372,44.9465,26722.0
2021-02-26 13:00:00,48.32,48.37,48.2,48.31,25634.0,44.9651,45.0117,44.8535,44.9558,25634.0
2021-02-26 13:30:00,48.31,48.31,48.04,48.04,21199.0,44.9558,44.9558,44.7046,44.7046,21199.0
2021-02-26 14:00:00,48.05,48.22,47.99,48.13,29035.0,44.7139,44.8721,44.6581,44.7883,29035.0
2021-02-26 14:30:00,48.1,48.19,48.02,48.15,26672.0,44.7604,44.8442,44.686,44.8069,26672.0
2021-02-26 15:00:00,48.14,48.5,48.14,48.14,37457.0,44.7976,45.1326,44.7976,44.7976,37457.0
2021-02-26 15:30:00,48.16,48.25,47.76,47.76,137053.0,44.8163,44.9,44.444,44.444,137053.0
2021-03-01 09:30:00,48.41,49.19,48.13,49.02,148934.0,45.0489,45.7747,44.7883,45.6165,148934.0
2021-03-01 10:00:00,49.02,49.13,48.88,49.08,85058.0,45.6165,45.7189,45.4863,45.6724,85058.0
2021-03-01 10:30:00,49.1,49.32,49.0,49.3,61402.0,45.691,45.8957,45.5979,45.8771,61402.0
2021-03-01 11:00:00,49.29,49.31,48.83,48.87,116006.0,45.8678,45.8864,45.4397,45.477,116006.0
2021-03-01 11:30:00,48.89,48.99,48.78,48.91,51363.0,45.4956,45.5886,45.3932,45.5142,51363.0
2021-03-01 12:00:00,48.94,49.08,48.91,49.03,94861.0,45.5421,45.6724,45.5142,45.6258,94861.0
2021-03-01 12:30:00,49.06,49.2,48.95,49.18,59045.0,45.6538,45.784,45.5514,45.7654,59045.0
2021-03-01 13:00:00,49.2,49.2,48.96,49.06,33324.0,45.784,45.784,45.5607,45.6538,33324.0
2021-03-01 13:30:00,49.06,49.27,48.75,49.16,366206.0,45.6538,45.8492,45.3653,45.7468,366206.0
2021-03-01 14:00:00,49.14,49.54,49.13,49.33,90450.0,45.7282,46.1004,45.7189,45.905,90450.0
2021-03-01 14:30:00,49.33,49.39,49.24,49.25,27173.0,45.905,45.9609,45.8213,45.8306,27173.0
2021-03-01 15:00:00,49.24,49.34,49.19,49.23,60687.0,45.8213,45.9143,45.7747,45.812,60687.0
2021-03-01 15:30:00,49.24,49.61,49.22,49.37,407894.0,45.8213,46.1656,45.8027,45.9422,407894.0
2021-03-02 09:30:00,49.18,49.28,48.52,48.53,85241.0,45.7654,45.8585,45.1513,45.1606,85241.0
2021-03-02 10:00:00,48.52,48.54,47.69,47.73,74091.0,45.1513,45.1699,44.3789,44.4161,74091.0
2021-03-02 10:30:00,47.68,47.77,47.41,47.41,65215.0,44.3696,44.4533,44.1183,44.1183,65215.0
2021-03-02 11:00:00,47.42,47.58,47.33,47.56,44458.0,44.1276,44.2765,44.0439,44.2579,44458.0
2021-03-02 11:30:00,47.55,47.84,47.39,47.71,54074.0,44.2486,44.5185,44.0997,44.3975,54074.0
2021-03-02 12:00:00,47.68,47.81,47.59,47.59,22679.0,44.3696,44.4906,44.2858,44.2858,22679.0
2021-03-02 12:30:00,47.59,47.69,47.42,47.59,99758.0,44.2858,44.3789,44.1276,44.2858,99758.0
2021-03-02 13:00:00,47.58,47.71,47.52,47.68,58215.0,44.2765,44.3975,44.2207,44.3696,58215.0
2021-03-02 13:30:00,47.68,47.94,47.68,47.85,35722.0,44.3696,44.6115,44.3696,44.5278,35722.0
2021-03-02 14:00:00,47.85,47.89,47.63,47.65,20181.0,44.5278,44.565,44.3231,44.3417,20181.0
2021-03-02 14:30:00,47.65,47.7,47.54,47.66,45080.0,44.3417,44.3882,44.2393,44.351,45080.0
2021-03-02 15:00:00,47.64,47.79,47.58,47.62,39481.0,44.3324,44.4719,44.2765,44.3137,39481.0
2021-03-02 15:30:00,47.62,47.72,47.49,47.55,117991.0,44.3137,44.4068,44.1928,44.2486,117991.0
2021-03-03 09:30:00,47.54,47.84,47.32,47.56,44999.0,44.2393,44.5185,44.0346,44.2579,44999.0
2021-03-03 10:00:00,47.53,47.69,47.3,47.35,57961.0,44.23,44.3789,44.016,44.0625,57961.0
2021-03-03 10:30:00,47.34,47.39,47.15,47.24,39024.0,44.0532,44.0997,43.8764,43.9601,39024.0
2021-03-03 11:00:00,47.23,47.37,47.2,47.35,17953.0,43.9508,44.0811,43.9229,44.0625,17953.0
2021-03-03 11:30:00,47.33,47.4,47.03,47.21,78683.0,44.0439,44.109,43.7647,43.9322,78683.0
2021-03-03 12:00:00,47.2,47.28,47.07,47.25,14452.0,43.9229,43.9974,43.8019,43.9694,14452.0
2021-03-03 12:30:00,47.23,47.29,47.06,47.1,47518.0,43.9508,44.0067,43.7926,43.8298,47518.0
2021-03-03 13:00:00,47.08,47.49,47.05,47.45,39332.0,43.8112,44.1928,43.7833,44.1555,39332.0
2021-03-03 13:30:00,47.46,47.64,47.43,47.55,23156.0,44.1649,44.3324,44.1369,44.2486,23156.0
2021-03-03 14:00:00,47.57,47.6,47.34,47.36,23591.0,44.2672,44.2951,44.0532,44.0718,23591.0
2021-03-03 14:30:00,47.26,47.33,47.16,47.33,26755.0,43.9787,44.0439,43.8857,44.0439,26755.0
2021-03-03 15:00:00,47.31,47.44,47.16,47.21,37547.0,44.0253,44.1462,43.8857,43.9322,37547.0
2021-03-03 15:30:00,47.23,47.27,46.99,47.0,126258.0,43.9508,43.988,43.7275,43.7368,126258.0
2021-03-04 09:30:00,46.88,46.98,46.39,46.72,82452.0,43.6251,43.7182,43.1691,43.4762,82452.0
2021-03-04 10:00:00,46.72,46.77,46.42,46.42,33187.0,43.4762,43.5228,43.1971,43.1971,33187.0
2021-03-04 10:30:00,46.46,46.77,46.42,46.72,34283.0,43.2343,43.5228,43.1971,43.4762,34283.0
2021-03-04 11:00:00,46.73,46.87,46.61,46.71,27343.0,43.4855,43.6158,43.3739,43.4669,27343.0
2021-03-04 11:30:00,46.74,46.91,46.65,46.82,31701.0,43.4948,43.653,43.4111,43.5693,31701.0
2021-03-04 12:00:00,46.84,46.86,46.51,46.55,26575.0,43.5879,43.6065,43.2808,43.318,26575.0
2021-03-04 12:30:00,46.55,46.59,46.12,46.12,33983.0,43.318,43.3553,42.9179,42.9179,33983.0
2021-03-04 13:00:00,46.1,46.33,46.08,46.33,80829.0,42.8993,43.1133,42.8807,43.1133,80829.0
2021-03-04 13:30:00,46.3,46.3,45.69,45.69,60040.0,43.0854,43.0854,42.5177,42.5177,60040.0
2021-03-04 14:00:00,45.69,46.25,45.63,46.19,39080.0,42.5177,43.0389,42.4619,42.983,39080.0
2021-03-04 14:30:00,46.18,46.29,45.93,46.19,44637.0,42.9737,43.0761,42.7411,42.983,44637.0
2021-03-04 15:00:00,46.2,46.24,45.94,46.09,59283.0,42.9923,43.0296,42.7504,42.89,59283.0
2021-03-04 15:30:00,46.09,46.26,46.07,46.17,108117.0,42.89,43.0482,42.8714,42.9644,108117.0
2021-03-05 09:30:00,46.37,46.41,45.94,46.3,37168.0,43.1505,43.1878,42.7504,43.0854,37168.0
2021-03-05 10:00:00,46.3,46.58,46.17,46.3,22676.0,43.0854,43.346,42.9644,43.0854,22676.0
2021-03-05 10:30:00,46.28,46.34,45.95,45.98,29540.0,43.0668,43.1226,42.7597,42.7876,29540.0
2021-03-05 11:00:00,45.95,46.03,45.8,45.91,32168.0,42.7597,42.8341,42.6201,42.7225,32168.0
2021-03-05 11:30:00,45.92,46.25,45.88,46.21,19584.0,42.7318,43.0389,42.6946,43.0016,19584.0
2021-03-05 12:00:00,46.21,46.51,46.15,46.5,21897.0,43.0016,43.2808,42.9458,43.2715,21897.0
2021-03-05 12:30:00,46.48,46.63,46.36,46.61,23030.0,43.2529,43.3925,43.1412,43.3739,23030.0
2021-03-05 13:00:00,46.63,46.83,46.56,46.77,25128.0,43.3925,43.5786,43.3273,43.5228,25128.0
2021-03-05 13:30:00,46.82,46.98,46.74,46.88,21213.0,43.5693,43.7182,43.4948,43.6251,21213.0
2021-03-05 14:00:00,46.91,46.97,46.67,46.97,18626.0,43.653,43.7089,43.4297,43.7089,18626.0
2021-03-05 14:30:00,46.99,47.19,46.96,47.14,45891.0,43.7275,43.9136,43.6996,43.8671,45891.0
2021-03-05 15:00:00,47.13,47.34,47.04,47.33,34702.0,43.8578,44.0532,43.774,44.0439,34702.0
2021-03-05 15:30:00,47.34,47.6,47.34,47.43,111263.0,44.0532,44.2951,44.0532,44.1369,111263.0
2021-03-08 09:30:00,47.56,48.13,47.3,47.78,49706.0,44.2579,44.7883,44.016,44.4626,49706.0
2021-03-08 10:00:00,47.84,48.03,47.7,47.77,33781.0,44.5185,44.6953,44.3882,44.4533,33781.0
2021-03-08 10:30:00,47.73,47.97,47.68,47.89,29583.0,44.4161,44.6394,44.3696,44.565,29583.0
2021-03-08 11:00:00,47.95,47.98,47.73,47.91,27363.0,44.6208,44.6488,44.4161,44.5836,27363.0
2021-03-08 11:30:00,47.89,47.93,47.66,47.68,25529.0,44.565,44.6022,44.351,44.3696,25529.0
2021-03-08 12:00:00,47.69,48.21,47.65,48.2,35044.0,44.3789,44.8628,44.3417,44.8535,35044.0
2021-03-08 12:30:00,48.21,48.31,48.16,48.16,27405.0,44.8628,44.9558,44.8163,44.8163,27405.0
2021-03-08 13:00:00,48.19,48.34,48.17,48.27,27749.0,44.8442,44.9838,44.8256,44.9186,27749.0
2021-03-08 13:30:00,48.26,48.26,47.78,47.81,19312.0,44.9093,44.9093,44.4626,44.4906,19312.0
2021-03-08 14:00:00,47.79,48.03,47.76,48.03,24744.0,44.4719,44.6953,44.444,44.6953,24744.0
2021-03-08 14:30:00,48.03,48.07,47.81,48.02,29476.0,44.6953,44.7325,44.4906,44.686,29476.0
2021-03-08 15:00:00,48.0,48.07,47.88,47.88,42825.0,44.6674,44.7325,44.5557,44.5557,42825.0
2021-03-08 15:30:00,47.88,48.07,47.85,47.87,102812.0,44.5557,44.7325,44.5278,44.5464,102812.0
2021-03-09 09:30:00,48.48,48.52,47.86,48.52,32644.0,45.114,45.1513,44.5371,45.1513,32644.0
2021-03-09 10:00:00,48.52,48.67,48.23,48.36,87283.0,45.1513,45.2908,44.8814,45.0024,87283.0
2021-03-09 10:30:00,48.33,48.52,48.18,48.46,26964.0,44.9745,45.1513,44.8349,45.0954,26964.0
2021-03-09 11:00:00,48.44,48.48,48.2,48.35,18484.0,45.0768,45.114,44.8535,44.9931,18484.0
2021-03-09 11:30:00,48.36,48.36,48.12,48.23,28567.0,45.0024,45.0024,44.779,44.8814,28567.0
2021-03-09 12:00:00,48.25,48.48,48.25,48.44,24855.0,44.9,45.114,44.9,45.0768,24855.0
2021-03-09 12:30:00,48.45,48.54,48.26,48.26,15431.0,45.0861,45.1699,44.9093,44.9093,15431.0
2021-03-09 13:00:00,48.28,48.4,48.26,48.33,38413.0,44.9279,45.0396,44.9093,44.9745,38413.0
2021-03-09 13:30:00,48.34,48.4,48.31,48.31,15988.0,44.9838,45.0396,44.9558,44.9558,15988.0
2021-03-09 14:00:00,48.32,48.39,47.99,47.99,38166.0,44.9651,45.0303,44.6581,44.6581,38166.0
2021-03-09 14:30:00,47.99,48.05,47.84,47.86,31578.0,44.6581,44.7139,44.5185,44.5371,31578.0
2021-03-09 15:00:00,47.86,47.92,47.77,47.82,34466.0,44.5371,44.5929,44.4533,44.4999,34466.0
2021-03-09 15:30:00,47.8,47.81,47.51,47.57,101497.0,44.4812,44.4906,44.2114,44.2672,101497.0
2021-03-10 09:30:00,47.54,47.96,47.54,47.78,134166.0,44.2393,44.6301,44.2393,44.4626,134166.0
2021-03-10 10:00:00,47.78,47.89,47.47,47.52,100964.0,44.4626,44.565,44.1742,44.2207,100964.0
2021-03-10 10:30:00,47.52,47.55,47.37,47.43,54481.0,44.2207,44.2486,44.0811,44.1369,54481.0
2021-03-10 11:00:00,47.47,47.6,47.25,47.45,86105.0,44.1742,44.2951,43.9694,44.1555,86105.0
2021-03-10 11:30:00,47.45,47.52,47.36,47.37,83965.0,44.1555,44.2207,44.0718,44.0811,83965.0
2021-03-10 12:00:00,47.39,47.47,47.32,47.36,41062.0,44.0997,44.1742,44.0346,44.0718,41062.0
2021-03-10 12:30:00,47.36,47.58,47.25,47.52,105007.0,44.0718,44.2765,43.9694,44.2207,105007.0
2021-03-10 13:00:00,47.54,47.55,47.31,47.37,140750.0,44.2393,44.2486,44.0253,44.0811,140750.0
2021-03-10 13:30:00,47.41,47.47,47.31,47.43,44807.0,44.1183,44.1742,44.0253,44.1369,44807.0
2021-03-10 14:00:00,47.41,47.42,47.29,47.31,36556.0,44.1183,44.1276,44.0067,44.0253,36556.0
2021-03-10 14:30:00,47.32,47.54,47.31,47.45,39006.0,44.0346,44.2393,44.0253,44.1555,39006.0
2021-03-10 15:00:00,47.45,47.48,47.21,47.23,93396.0,44.1555,44.1835,43.9322,43.9508,93396.0
2021-03-10 15:30:00,47.23,47.33,47.02,47.2,150661.0,43.9508,44.0439,43.7554,43.9229,150661.0
2021-03-11 09:30:00,47.5,48.14,47.34,48.13,152668.0,44.2021,44.7976,44.0532,44.7883,152668.0
2021-03-11 10:00:00,48.2,48.23,48.01,48.15,31615.0,44.8535,44.8814,44.6767,44.8069,31615.0
2021-03-11 10:30:00,48.16,48.53,48.15,48.5,47445.0,44.8163,45.1606,44.8069,45.1326,47445.0
2021-03-11 11:00:00,48.5,48.56,48.33,48.33,85618.0,45.1326,45.1885,44.9745,44.9745,85618.0
2021-03-11 11:30:00,48.37,48.41,48.21,48.23,23583.0,45.0117,45.0489,44.8628,44.8814,23583.0
2021-03-11 12:00:00,48.28,48.34,47.98,48.04,82836.0,44.9279,44.9838,44.6488,44.7046,82836.0
2021-03-11 12:30:00,48.09,48.2,47.81,48.17,81180.0,44.7511,44.8535,44.4906,44.8256,81180.0
2021-03-11 13:00:00,48.2,48.4,48.1,48.32,38745.0,44.8535,45.0396,44.7604,44.9651,38745.0
2021-03-11 13:30:00,48.34,48.43,48.18,48.38,40917.0,44.9838,45.0675,44.8349,45.021,40917.0
2021-03-11 14:00:00,48.43,48.47,48.38,48.44,41682.0,45.0675,45.1047,45.021,45.0768,41682.0
2021-03-11 14:30:00,48.44,48.46,48.27,48.36,36006.0,45.0768,45.0954,44.9186,45.0024,36006.0
2021-03-11 15:00:00,48.36,48.4,48.25,48.35,29129.0,45.0024,45.0396,44.9,44.9931,29129.0
2021-03-11 15:30:00,48.35,48.35,48.13,48.16,81751.0,44.9931,44.9931,44.7883,44.8163,81751.0
2021-03-12 09:30:00,48.04,48.55,48.03,48.43,49619.0,44.8997,45.3764,44.8904,45.2642,49619.0
2021-03-12 10:00:00,48.42,48.55,48.39,48.46,26248.0,45.2549,45.3764,45.2268,45.2923,26248.0
2021-03-12 10:30:00,48.46,48.54,48.38,48.47,33908.0,45.2923,45.367,45.2175,45.3016,33908.0
2021-03-12 11:00:00,48.45,48.46,48.19,48.25,18429.0,45.2829,45.2923,45.0399,45.096,18429.0
2021-03-12 11:30:00,48.25,48.26,48.09,48.17,25762.0,45.096,45.1053,44.9465,45.0212,25762.0
2021-03-12 12:00:00,48.17,48.26,47.99,48.26,17170.0,45.0212,45.1053,44.853,45.1053,17170.0
2021-03-12 12:30:00,48.26,48.29,48.08,48.14,20479.0,45.1053,45.1334,44.9371,44.9932,20479.0
2021-03-12 13:00:00,48.15,48.27,48.14,48.2,34395.0,45.0025,45.1147,44.9932,45.0493,34395.0
2021-03-12 13:30:00,48.21,48.31,48.06,48.28,14842.0,45.0586,45.1521,44.9184,45.124,14842.0
2021-03-12 14:00:00,48.29,48.31,48.13,48.19,16055.0,45.1334,45.1521,44.9838,45.0399,16055.0
2021-03-12 14:30:00,48.19,48.33,48.18,48.24,22243.0,45.0399,45.1708,45.0306,45.0866,22243.0
2021-03-12 15:00:00,48.23,48.25,48.07,48.09,35954.0,45.0773,45.096,44.9278,44.9465,35954.0
2021-03-12 15:30:00,48.09,48.2,48.0,48.1,125159.0,44.9465,45.0493,44.8623,44.9558,125159.0
2021-03-15 09:30:00,48.31,48.67,48.24,48.42,58235.0,45.1521,45.4885,45.0866,45.2549,58235.0
2021-03-15 10:00:00,48.48,48.93,48.36,48.92,84617.0,45.311,45.7315,45.1988,45.7222,84617.0
2021-03-15 10:30:00,48.91,49.06,48.84,48.89,37172.0,45.7129,45.853,45.6474,45.6942,37172.0
2021-03-15 11:00:00,48.88,48.9,48.74,48.77,31381.0,45.6848,45.7035,45.554,45.582,31381.0
2021-03-15 11:30:00,48.76,48.76,48.67,48.73,18182.0,45.5727,45.5727,45.4885,45.5446,18182.0
2021-03-15 12:00:00,48.72,49.28,48.72,49.23,32010.0,45.5353,46.0587,45.5353,46.0119,32010.0
2021-03-15 12:30:00,49.23,49.34,49.15,49.21,27475.0,46.0119,46.1147,45.9372,45.9932,27475.0
2021-03-15 13:00:00,49.2,49.28,49.14,49.26,20201.0,45.9839,46.0587,45.9278,46.04,20201.0
2021-03-15 13:30:00,49.26,49.27,49.15,49.27,30035.0,46.04,46.0493,45.9372,46.0493,30035.0
2021-03-15 14:00:00,49.27,49.33,49.19,49.27,22585.0,46.0493,46.1054,45.9745,46.0493,22585.0
2021-03-15 14:30:00,49.27,49.31,49.19,49.26,31346.0,46.0493,46.0867,45.9745,46.04,31346.0
2021-03-15 15:00:00,49.25,49.37,49.2,49.33,35570.0,46.0306,46.1428,45.9839,46.1054,35570.0
2021-03-15 15:30:00,49.34,49.56,49.27,49.5,119289.0,46.1147,46.3204,46.0493,46.2643,119289.0
2021-03-16 09:30:00,49.62,49.76,49.43,49.61,40488.0,46.3764,46.5073,46.1989,46.3671,40488.0
2021-03-16 10:00:00,49.64,49.7,48.98,49.06,37430.0,46.3951,46.4512,45.7783,45.853,37430.0
2021-03-16 10:30:00,49.05,49.13,48.81,48.81,25860.0,45.8437,45.9185,45.6194,45.6194,25860.0
2021-03-16 11:00:00,48.83,49.15,48.83,49.02,29631.0,45.6381,45.9372,45.6381,45.8157,29631.0
2021-03-16 11:30:00,49.0,49.04,48.69,48.94,31927.0,45.797,45.8344,45.5072,45.7409,31927.0
2021-03-16 12:00:00,48.93,49.1,48.92,49.01,30201.0,45.7315,45.8904,45.7222,45.8063,30201.0
2021-03-16 12:30:00,48.99,49.2,48.98,49.08,31417.0,45.7876,45.9839,45.7783,45.8717,31417.0
2021-03-16 13:00:00,49.09,49.16,49.03,49.14,24447.0,45.8811,45.9465,45.825,45.9278,24447.0
2021-03-16 13:30:00,49.13,49.29,49.07,49.21,21823.0,45.9185,46.068,45.8624,45.9932,21823.0
2021-03-16 14:00:00,49.23,49.25,49.08,49.14,21852.0,46.0119,46.0306,45.8717,45.9278,21852.0
2021-03-16 14:30:00,49.17,49.49,49.16,49.47,32424.0,45.9559,46.2549,45.9465,46.2362,32424.0
2021-03-16 15:00:00,49.46,49.57,49.38,49.43,36184.0,46.2269,46.3297,46.1521,46.1989,36184.0
2021-03-16 15:30:00,49.43,49.57,49.36,49.4,98007.0,46.1989,46.3297,46.1334,46.1708,98007.0
2021-03-17 09:30:00,49.34,49.55,49.15,49.34,21800.0,46.1147,46.311,45.9372,46.1147,21800.0
2021-03-17 10:00:00,49.32,49.32,48.95,49.13,15209.0,46.096,46.096,45.7502,45.9185,15209.0
2021-03-17 10:30:00,49.14,49.18,48.97,49.04,15192.0,45.9278,45.9652,45.7689,45.8344,15192.0
2021-03-17 11:00:00,49.05,49.17,49.0,49.15,25500.0,45.8437,45.9559,45.797,45.9372,25500.0
2021-03-17 11:30:00,49.16,49.27,49.14,49.21,11128.0,45.9465,46.0493,45.9278,45.9932,11128.0
2021-03-17 12:00:00,49.25,49.31,49.17,49.19,13660.0,46.0306,46.0867,45.9559,45.9745,13660.0
2021-03-17 12:30:00,49.16,49.28,49.11,49.17,11511.0,45.9465,46.0587,45.8998,45.9559,11511.0
2021-03-17 13:00:00,49.2,49.33,49.16,49.33,15404.0,45.9839,46.1054,45.9465,46.1054,15404.0
2021-03-17 13:30:00,49.32,49.35,49.26,49.27,15231.0,46.096,46.1241,46.04,46.0493,15231.0
2021-03-17 14:00:00,49.3,49.5,49.3,49.36,15951.0,46.0774,46.2643,46.0774,46.1334,15951.0
2021-03-17 14:30:00,49.36,49.68,49.35,49.63,30492.0,46.1334,46.4325,46.1241,46.3858,30492.0
2021-03-17 15:00:00,49.62,49.67,49.49,49.57,18782.0,46.3764,46.4232,46.2549,46.3297,18782.0
2021-03-17 15:30:00,49.57,49.68,49.51,49.67,92493.0,46.3297,46.4325,46.2736,46.4232,92493.0
2021-03-18 09:30:00,49.46,49.98,49.4,49.87,39089.0,46.2269,46.7129,46.1708,46.6101,39089.0
2021-03-18 10:00:00,49.86,49.89,49.64,49.72,34054.0,46.6008,46.6288,46.3951,46.4699,34054.0
2021-03-18 10:30:00,49.72,49.98,49.72,49.78,29094.0,46.4699,46.7129,46.4699,46.526,29094.0
2021-03-18 11:00:00,49.81,49.88,49.64,49.86,24466.0,46.554,46.6194,46.3951,46.6008,24466.0
2021-03-18 11:30:00,49.82,49.88,49.7,49.87,16350.0,46.5634,46.6194,46.4512,46.6101,16350.0
2021-03-18 12:00:00,49.89,49.9,49.8,49.84,25001.0,46.6288,46.6381,46.5447,46.5821,25001.0
2021-03-18 12:30:00,49.86,49.9,49.58,49.59,14555.0,46.6008,46.6381,46.3391,46.3484,14555.0
2021-03-18 13:00:00,49.61,49.69,49.54,49.61,26950.0,46.3671,46.4419,46.3017,46.3671,26950.0
2021-03-18 13:30:00,49.59,49.64,49.47,49.64,19332.0,46.3484,46.3951,46.2362,46.3951,19332.0
2021-03-18 14:00:00,49.64,49.64,49.31,49.36,14526.0,46.3951,46.3951,46.0867,46.1334,14526.0
2021-03-18 14:30:00,49.37,49.45,49.16,49.41,25179.0,46.1428,46.2176,45.9465,46.1802,25179.0
2021-03-18 15:00:00,49.41,49.41,49.0,49.05,55140.0,46.1802,46.1802,45.797,45.8437,55140.0
2021-03-18 15:30:00,49.05,49.06,48.77,48.79,84711.0,45.8437,45.853,45.582,45.6007,84711.0
2021-03-19 09:30:00,48.96,49.5,48.76,49.14,237352.0,45.7596,46.2643,45.5727,45.9278,237352.0
2021-03-19 10:00:00,49.13,49.3,48.86,49.19,56614.0,45.9185,46.0774,45.6661,45.9745,56614.0
2021-03-19 10:30:00,49.17,49.28,49.02,49.04,30081.0,45.9559,46.0587,45.8157,45.8344,30081.0
2021-03-19 11:00:00,49.06,49.44,49.04,49.39,42319.0,45.853,46.2082,45.8344,46.1615,42319.0
2021-03-19 11:30:00,49.37,49.5,49.24,49.48,47029.0,46.1428,46.2643,46.0213,46.2456,47029.0
2021-03-19 12:00:00,49.5,49.57,49.37,49.41,56914.0,46.2643,46.3297,46.1428,46.1802,56914.0
2021-03-19 12:30:00,49.41,49.52,49.38,49.42,28116.0,46.1802,46.283,46.1521,46.1895,28116.0
2021-03-19 13:00:00,49.41,49.43,49.31,49.38,21836.0,46.1802,46.1989,46.0867,46.1521,21836.0
2021-03-19 13:30:00,49.38,49.52,49.32,49.47,21497.0,46.1521,46.283,46.096,46.2362,21497.0
2021-03-19 14:00:00,49.49,49.53,49.25,49.36,20093.0,46.2549,46.2923,46.0306,46.1334,20093.0
2021-03-19 14:30:00,49.37,49.4,49.29,49.38,31101.0,46.1428,46.1708,46.068,46.1521,31101.0
2021-03-19 15:00:00,49.4,49.4,49.26,49.3,45364.0,46.1708,46.1708,46.04,46.0774,45364.0
2021-03-19 15:30:00,49.29,49.6,48.91,49.15,294041.0,46.068,46.3577,45.7129,45.9372,294041.0
2021-03-22 09:30:00,48.72,49.34,48.6,48.75,96038.0,45.5353,46.1147,45.4231,45.5633,96038.0
2021-03-22 10:00:00,48.77,48.9,48.4,48.6,78439.0,45.582,45.7035,45.2362,45.4231,78439.0
2021-03-22 10:30:00,48.64,48.97,48.57,48.57,69916.0,45.4605,45.7689,45.3951,45.3951,69916.0
2021-03-22 11:00:00,48.56,48.78,48.54,48.71,37716.0,45.3857,45.5913,45.367,45.5259,37716.0
2021-03-22 11:30:00,48.71,48.91,48.7,48.82,62028.0,45.5259,45.7129,45.5166,45.6287,62028.0
2021-03-22 12:00:00,48.83,49.15,48.82,49.04,43880.0,45.6381,45.9372,45.6287,45.8344,43880.0
2021-03-22 12:30:00,49.02,49.12,48.96,49.1,37551.0,45.8157,45.9091,45.7596,45.8904,37551.0
2021-03-22 13:00:00,49.1,49.16,48.99,49.08,57675.0,45.8904,45.9465,45.7876,45.8717,57675.0
2021-03-22 13:30:00,49.09,49.17,49.02,49.17,32815.0,45.8811,45.9559,45.8157,45.9559,32815.0
2021-03-22 14:00:00,49.17,49.23,49.08,49.12,51438.0,45.9559,46.0119,45.8717,45.9091,51438.0
2021-03-22 14:30:00,49.12,49.17,48.98,48.99,50469.0,45.9091,45.9559,45.7783,45.7876,50469.0
2021-03-22 15:00:00,49.0,49.04,48.89,48.9,86022.0,45.797,45.8344,45.6942,45.7035,86022.0
2021-03-22 15:30:00,48.9,48.95,48.83,48.9,233254.0,45.7035,45.7502,45.6381,45.7035,233254.0
2021-03-23 09:30:00,48.84,49.43,48.76,49.39,38590.0,45.6474,46.1989,45.5727,46.1615,38590.0
2021-03-23 10:00:00,49.36,49.98,49.34,49.94,56362.0,46.1334,46.7129,46.1147,46.6755,56362.0
2021-03-23 10:30:00,49.92,50.0,49.2,49.32,57677.0,46.6568,46.7316,45.9839,46.096,57677.0
2021-03-23 11:00:00,49.32,49.56,49.31,49.46,32619.0,46.096,46.3204,46.0867,46.2269,32619.0
2021-03-23 11:30:00,49.48,49.52,49.38,49.48,19900.0,46.2456,46.283,46.1521,46.2456,19900.0
2021-03-23 12:00:00,49.5,49.71,49.45,49.69,26610.0,46.2643,46.4606,46.2176,46.4419,26610.0
2021-03-23 12:30:00,49.7,49.88,49.64,49.87,29723.0,46.4512,46.6194,46.3951,46.6101,29723.0
2021-03-23 13:00:00,49.88,49.9,49.68,49.73,57269.0,46.6194,46.6381,46.4325,46.4792,57269.0
2021-03-23 13:30:00,49.71,49.72,49.6,49.65,21910.0,46.4606,46.4699,46.3577,46.4045,21910.0
2021-03-23 14:00:00,49.64,49.71,49.57,49.68,17450.0,46.3951,46.4606,46.3297,46.4325,17450.0
2021-03-23 14:30:00,49.68,49.73,49.51,49.51,28782.0,46.4325,46.4792,46.2736,46.2736,28782.0
2021-03-23 15:00:00,49.5,49.52,49.33,49.38,35760.0,46.2643,46.283,46.1054,46.1521,35760.0
2021-03-23 15:30:00,49.35,49.51,49.25,49.48,137788.0,46.1241,46.2736,46.0306,46.2456,137788.0
2021-03-24 09:30:00,49.58,49.91,49.55,49.65,31739.0,46.3391,46.6475,46.311,46.4045,31739.0
2021-03-24 10:00:00,49.67,49.83,49.23,49.3,21351.0,46.4232,46.5727,46.0119,46.0774,21351.0
2021-03-24 10:30:00,49.33,49.76,49.33,49.73,21428.0,46.1054,46.5073,46.1054,46.4792,21428.0
2021-03-24 11:00:00,49.73,49.82,49.34,49.36,23167.0,46.4792,46.5634,46.1147,46.1334,23167.0
2021-03-24 11:30:00,49.35,49.65,49.35,49.63,18407.0,46.1241,46.4045,46.1241,46.3858,18407.0
2021-03-24 12:00:00,49.63,49.73,49.57,49.68,15333.0,46.3858,46.4792,46.3297,46.4325,15333.0
2021-03-24 12:30:00,49.7,49.8,49.63,49.7,18024.0,46.4512,46.5447,46.3858,46.4512,18024.0
2021-03-24 13:00:00,49.73,49.73,49.5,49.51,19541.0,46.4792,46.4792,46.2643,46.2736,19541.0
2021-03-24 13:30:00,49.57,49.61,49.44,49.59,15011.0,46.3297,46.3671,46.2082,46.3484,15011.0
2021-03-24 14:00:00,49.57,49.59,49.46,49.5,15446.0,46.3297,46.3484,46.2269,46.2643,15446.0
2021-03-24 14:30:00,49.47,49.54,49.33,49.42,20733.0,46.2362,46.3017,46.1054,46.1895,20733.0
2021-03-24 15:00:00,49.42,49.51,49.36,49.38,23224.0,46.1895,46.2736,46.1334,46.1521,23224.0
2021-03-24 15:30:00,49.38,49.39,49.19,49.2,94413.0,46.1521,46.1615,45.9745,45.9839,94413.0
2021-03-25 09:30:00,49.08,49.27,48.99,49.09,34200.0,45.8717,46.0493,45.7876,45.8811,34200.0
2021-03-25 10:00:00,49.09,49.33,49.0,49.28,28358.0,45.8811,46.1054,45.797,46.0587,28358.0
2021-03-25 10:30:00,49.31,49.43,49.12,49.25,27100.0,46.0867,46.1989,45.9091,46.0306,27100.0
2021-03-25 11:00:00,49.25,49.43,49.14,49.4,18154.0,46.0306,46.1989,45.9278,46.1708,18154.0
2021-03-25 11:30:00,49.46,49.75,49.4,49.74,30060.0,46.2269,46.4979,46.1708,46.4886,30060.0
2021-03-25 12:00:00,49.72,49.73,49.43,49.46,24462.0,46.4699,46.4792,46.1989,46.2269,24462.0
2021-03-25 12:30:00,49.46,49.63,49.46,49.61,18810.0,46.2269,46.3858,46.2269,46.3671,18810.0
2021-03-25 13:00:00,49.58,49.79,49.5,49.66,18704.0,46.3391,46.5353,46.2643,46.4138,18704.0
2021-03-25 13:30:00,49.65,49.7,49.31,49.33,23392.0,46.4045,46.4512,46.0867,46.1054,23392.0
2021-03-25 14:00:00,49.3,49.57,49.3,49.43,21142.0,46.0774,46.3297,46.0774,46.1989,21142.0
2021-03-25 14:30:00,49.45,49.71,49.38,49.64,28787.0,46.2176,46.4606,46.1521,46.3951,28787.0
2021-03-25 15:00:00,49.64,49.79,49.53,49.77,57745.0,46.3951,46.5353,46.2923,46.5166,57745.0
2021-03-25 15:30:00,49.77,50.04,49.72,49.96,151518.0,46.5166,46.769,46.4699,46.6942,151518.0
2021-03-26 09:30:00,50.39,50.44,50.07,50.42,32494.0,47.0961,47.1428,46.797,47.1241,32494.0
2021-03-26 10:00:00,50.5,50.66,50.41,50.46,25100.0,47.1989,47.3485,47.1148,47.1615,25100.0
2021-03-26 10:30:00,50.47,50.64,50.47,50.5,25788.0,47.1709,47.3298,47.1709,47.1989,25788.0
2021-03-26 11:00:00,50.52,50.55,50.35,50.39,16956.0,47.2176,47.2456,47.0587,47.0961,16956.0
2021-03-26 11:30:00,50.39,50.69,50.39,50.65,23031.0,47.0961,47.3765,47.0961,47.3391,23031.0
2021-03-26 12:00:00,50.68,50.86,50.61,50.79,24667.0,47.3671,47.5354,47.3017,47.47,24667.0
2021-03-26 12:30:00,50.79,50.86,50.74,50.79,12378.0,47.47,47.5354,47.4232,47.47,12378.0
2021-03-26 13:00:00,50.78,50.91,50.69,50.78,11338.0,47.4606,47.5821,47.3765,47.4606,11338.0
2021-03-26 13:30:00,50.8,50.83,50.57,50.7,9569.0,47.4793,47.5073,47.2643,47.3858,9569.0
2021-03-26 14:00:00,50.7,50.77,50.55,50.77,14751.0,47.3858,47.4513,47.2456,47.4513,14751.0
2021-03-26 14:30:00,50.77,50.9,50.6,50.9,40114.0,47.4513,47.5728,47.2924,47.5728,40114.0
2021-03-26 15:00:00,50.92,51.09,50.9,51.07,62771.0,47.5915,47.7503,47.5728,47.7317,62771.0
2021-03-26 15:30:00,51.06,51.34,51.01,51.25,241804.0,47.7223,47.984,47.6756,47.8999,241804.0
2021-03-29 09:30:00,51.19,51.7,50.49,51.08,45602.0,47.8438,48.3205,47.1896,47.741,45602.0
2021-03-29 10:00:00,51.08,51.2,50.83,51.0,27799.0,47.741,47.8532,47.5073,47.6662,27799.0
2021-03-29 10:30:00,50.96,51.1,50.94,51.05,30908.0,47.6288,47.7597,47.6102,47.713,30908.0
2021-03-29 11:00:00,51.01,51.27,50.96,51.26,24341.0,47.6756,47.9186,47.6288,47.9092,24341.0
2021-03-29 11:30:00,51.28,51.51,51.28,51.45,34997.0,47.9279,48.1429,47.9279,48.0868,34997.0
2021-03-29 12:00:00,51.47,51.52,51.33,51.43,27821.0,48.1055,48.1522,47.9747,48.0681,27821.0
2021-03-29 12:30:00,51.45,51.6,51.37,51.58,19632.0,48.0868,48.227,48.012,48.2083,19632.0
2021-03-29 13:00:00,51.56,51.73,51.44,51.45,41347.0,48.1896,48.3485,48.0775,48.0868,41347.0
2021-03-29 13:30:00,51.46,51.6,51.38,51.41,18221.0,48.0962,48.227,48.0214,48.0494,18221.0
2021-03-29 14:00:00,51.4,51.44,51.3,51.37,14759.0,48.0401,48.0775,47.9466,48.012,14759.0
2021-03-29 14:30:00,51.36,51.39,51.22,51.29,17154.0,48.0027,48.0307,47.8719,47.9373,17154.0
2021-03-29 15:00:00,51.33,51.52,51.33,51.44,26253.0,47.9747,48.1522,47.9747,48.0775,26253.0
2021-03-29 15:30:00,51.45,51.48,51.0,51.06,99587.0,48.0868,48.1149,47.6662,47.7223,99587.0
2021-03-30 09:30:00,51.04,51.45,51.04,51.26,21230.0,47.7036,48.0868,47.7036,47.9092,21230.0
2021-03-30 10:00:00,51.3,51.39,51.09,51.12,8032.0,47.9466,48.0307,47.7503,47.7784,8032.0
2021-03-30 10:30:00,51.16,51.36,51.12,51.28,17351.0,47.8158,48.0027,47.7784,47.9279,17351.0
2021-03-30 11:00:00,51.26,51.42,51.21,51.25,23822.0,47.9092,48.0588,47.8625,47.8999,23822.0
2021-03-30 11:30:00,51.26,51.3,51.11,51.17,13007.0,47.9092,47.9466,47.769,47.8251,13007.0
2021-03-30 12:00:00,51.19,51.31,51.09,51.31,20568.0,47.8438,47.956,47.7503,47.956,20568.0
2021-03-30 12:30:00,51.32,51.39,51.28,51.38,10199.0,47.9653,48.0307,47.9279,48.0214,10199.0
2021-03-30 13:00:00,51.39,51.55,51.38,51.51,22466.0,48.0307,48.1803,48.0214,48.1429,22466.0
2021-03-30 13:30:00,51.51,51.51,51.35,51.43,15046.0,48.1429,48.1429,47.9934,48.0681,15046.0
2021-03-30 14:00:00,51.42,51.51,51.38,51.5,16968.0,48.0588,48.1429,48.0214,48.1335,16968.0
2021-03-30 14:30:00,51.48,51.62,51.48,51.6,28605.0,48.1149,48.2457,48.1149,48.227,28605.0
2021-03-30 15:00:00,51.61,51.65,51.36,51.46,42960.0,48.2364,48.2737,48.0027,48.0962,42960.0
2021-03-30 15:30:00,51.46,51.53,51.25,51.47,137721.0,48.0962,48.1616,47.8999,48.1055,137721.0
2021-03-31 09:30:00,51.67,51.94,51.31,51.31,29734.0,48.2924,48.5448,47.956,47.956,29734.0
2021-03-31 10:00:00,51.36,51.6,51.3,51.33,21095.0,48.0027,48.227,47.9466,47.9747,21095.0
2021-03-31 10:30:00,51.35,51.35,50.96,51.04,30008.0,47.9934,47.9934,47.6288,47.7036,30008.0
2021-03-31 11:00:00,51.09,51.33,51.06,51.29,25789.0,47.7503,47.9747,47.7223,47.9373,25789.0
2021-03-31 11:30:00,51.27,51.29,51.12,51.2,11098.0,47.9186,47.9373,47.7784,47.8532,11098.0
2021-03-31 12:00:00,51.18,51.36,51.18,51.26,14650.0,47.8345,48.0027,47.8345,47.9092,14650.0
2021-03-31 12:30:00,51.28,51.41,51.22,51.35,12227.0,47.9279,48.0494,47.8719,47.9934,12227.0
2021-03-31 13:00:00,51.37,51.38,51.27,51.3,10880.0,48.012,48.0214,47.9186,47.9466,10880.0
2021-03-31 13:30:00,51.32,51.35,51.18,51.28,28142.0,47.9653,47.9934,47.8345,47.9279,28142.0
2021-03-31 14:00:00,51.28,51.34,51.19,51.21,16195.0,47.9279,47.984,47.8438,47.8625,16195.0
2021-03-31 14:30:00,51.23,51.29,51.17,51.18,28292.0,47.8812,47.9373,47.8251,47.8345,28292.0
2021-03-31 15:00:00,51.19,51.28,51.18,51.26,30324.0,47.8438,47.9279,47.8345,47.9092,30324.0
2021-03-31 15:30:00,51.25,51.35,51.02,51.06,179271.0,47.8999,47.9934,47.6849,47.7223,179271.0
2021-04-01 09:30:00,51.07,51.16,50.79,50.85,38351.0,47.7317,47.8158,47.47,47.526,38351.0
2021-04-01 10:00:00,50.91,51.31,50.9,51.29,46581.0,47.5821,47.956,47.5728,47.9373,46581.0
2021-04-01 10:30:00,51.27,51.4,51.2,51.26,27066.0,47.9186,48.0401,47.8532,47.9092,27066.0
2021-04-01 11:00:00,51.26,51.48,51.21,51.41,37940.0,47.9092,48.1149,47.8625,48.0494,37940.0
2021-04-01 11:30:00,51.43,51.46,51.1,51.33,42666.0,48.0681,48.0962,47.7597,47.9747,42666.0
2021-04-01 12:00:00,51.38,51.44,51.34,51.36,13768.0,48.0214,48.0775,47.984,48.0027,13768.0
2021-04-01 12:30:00,51.36,51.65,51.32,51.64,33663.0,48.0027,48.2737,47.9653,48.2644,33663.0
2021-04-01 13:00:00,51.66,52.43,51.64,52.41,191903.0,48.2831,49.0028,48.2644,48.9841,191903.0
2021-04-01 13:30:00,52.4,52.85,52.15,52.8,173441.0,48.9747,49.3953,48.7411,49.3486,173441.0
2021-04-01 14:00:00,52.8,52.92,52.72,52.88,184112.0,49.3486,49.4607,49.2738,49.4233,184112.0
2021-04-01 14:30:00,52.88,52.9,52.68,52.73,177069.0,49.4233,49.442,49.2364,49.2831,177069.0
2021-04-01 15:00:00,52.71,52.71,51.99,52.2,42320.0,49.2645,49.2645,48.5915,48.7878,42320.0
2021-04-01 15:30:00,52.21,52.4,52.04,52.39,108088.0,48.7971,48.9747,48.6382,48.9654,108088.0
2021-04-05 09:30:00,52.6,52.88,52.03,52.15,33436.0,49.1616,49.4233,48.6289,48.7411,33436.0
2021-04-05 10:00:00,52.13,52.42,51.93,52.38,19672.0,48.7224,48.9934,48.5354,48.956,19672.0
2021-04-05 10:30:00,52.39,52.45,52.12,52.21,22995.0,48.9654,49.0214,48.713,48.7971,22995.0
2021-04-05 11:00:00,52.2,52.3,52.14,52.29,18744.0,48.7878,48.8813,48.7317,48.8719,18744.0
2021-04-05 11:30:00,52.32,52.35,52.25,52.32,16933.0,48.8999,48.928,48.8345,48.8999,16933.0
2021-04-05 12:00:00,52.26,52.27,52.12,52.2,31008.0,48.8439,48.8532,48.713,48.7878,31008.0
2021-04-05 12:30:00,52.19,52.22,52.12,52.12,24051.0,48.7784,48.8065,48.713,48.713,24051.0
2021-04-05 13:00:00,52.09,52.13,51.92,51.93,21087.0,48.685,48.7224,48.5261,48.5354,21087.0
2021-04-05 13:30:00,51.93,52.04,51.92,52.0,17205.0,48.5354,48.6382,48.5261,48.6009,17205.0
2021-04-05 14:00:00,51.99,51.99,51.86,51.87,24069.0,48.5915,48.5915,48.47,48.4794,24069.0
2021-04-05 14:30:00,51.88,51.91,51.73,51.84,30686.0,48.4887,48.5167,48.3485,48.4513,30686.0
2021-04-05 15:00:00,51.8,51.96,51.75,51.95,23194.0,48.4139,48.5635,48.3672,48.5541,23194.0
2021-04-05 15:30:00,51.96,52.06,51.91,51.98,70636.0,48.5635,48.6569,48.5167,48.5822,70636.0
2021-04-06 09:30:00,51.9,52.76,51.9,52.55,32222.0,48.5074,49.3112,48.5074,49.1149,32222.0
2021-04-06 10:00:00,52.58,52.75,52.48,52.68,28406.0,49.143,49.3018,49.0495,49.2364,28406.0
2021-04-06 10:30:00,52.7,52.78,52.55,52.6,23397.0,49.2551,49.3299,49.1149,49.1616,23397.0
2021-04-06 11:00:00,52.57,52.57,52.29,52.43,12260.0,49.1336,49.1336,48.8719,49.0028,12260.0
2021-04-06 11:30:00,52.4,52.43,52.24,52.33,16162.0,48.9747,49.0028,48.8252,48.9093,16162.0
2021-04-06 12:00:00,52.33,52.46,52.3,52.4,32715.0,48.9093,49.0308,48.8813,48.9747,32715.0
2021-04-06 12:30:00,52.39,52.4,52.22,52.22,14553.0,48.9654,48.9747,48.8065,48.8065,14553.0
2021-04-06 13:00:00,52.22,52.36,52.18,52.35,44030.0,48.8065,48.9373,48.7691,48.928,44030.0
2021-04-06 13:30:00,52.35,52.35,52.27,52.31,5757.0,48.928,48.928,48.8532,48.8906,5757.0
2021-04-06 14:00:00,52.31,52.32,52.19,52.21,12236.0,48.8906,48.8999,48.7784,48.7971,12236.0
2021-04-06 14:30:00,52.22,52.29,52.17,52.19,18026.0,48.8065,48.8719,48.7598,48.7784,18026.0
2021-04-06 15:00:00,52.21,52.29,52.14,52.28,16893.0,48.7971,48.8719,48.7317,48.8626,16893.0
2021-04-06 15:30:00,52.3,52.43,52.26,52.38,71527.0,48.8813,49.0028,48.8439,48.956,71527.0
2021-04-07 09:30:00,52.46,52.46,51.83,51.96,42667.0,49.0308,49.0308,48.442,48.5635,42667.0
2021-04-07 10:00:00,51.98,52.19,51.97,52.17,15077.0,48.5822,48.7784,48.5728,48.7598,15077.0
2021-04-07 10:30:00,52.18,52.28,52.01,52.02,25825.0,48.7691,48.8626,48.6102,48.6196,25825.0
2021-04-07 11:00:00,52.02,52.28,51.95,52.28,15383.0,48.6196,48.8626,48.5541,48.8626,15383.0
2021-04-07 11:30:00,52.22,52.22,52.05,52.05,14741.0,48.8065,48.8065,48.6476,48.6476,14741.0
2021-04-07 12:00:00,52.05,52.11,51.96,52.03,17730.0,48.6476,48.7037,48.5635,48.6289,17730.0
2021-04-07 12:30:00,52.0,52.19,51.98,52.19,15312.0,48.6009,48.7784,48.5822,48.7784,15312.0
2021-04-07 13:00:00,52.18,52.18,52.07,52.17,9698.0,48.7691,48.7691,48.6663,48.7598,9698.0
2021-04-07 13:30:00,52.17,52.17,52.06,52.14,13200.0,48.7598,48.7598,48.6569,48.7317,13200.0
2021-04-07 14:00:00,52.15,52.17,52.02,52.02,13220.0,48.7411,48.7598,48.6196,48.6196,13220.0
2021-04-07 14:30:00,52.01,52.01,51.86,51.93,11867.0,48.6102,48.6102,48.47,48.5354,11867.0
2021-04-07 15:00:00,51.94,51.98,51.77,51.77,27870.0,48.5448,48.5822,48.3859,48.3859,27870.0
2021-04-07 15:30:00,51.78,51.79,51.6,51.61,152695.0,48.3952,48.4046,48.227,48.2364,152695.0
2021-04-08 09:30:00,51.58,51.83,51.3,51.35,27576.0,48.2083,48.442,47.9466,47.9934,27576.0
2021-04-08 10:00:00,51.35,51.35,51.06,51.31,27224.0,47.9934,47.9934,47.7223,47.956,27224.0
2021-04-08 10:30:00,51.31,51.56,51.25,51.55,19786.0,47.956,48.1896,47.8999,48.1803,19786.0
2021-04-08 11:00:00,51.56,51.75,51.53,51.67,26701.0,48.1896,48.3672,48.1616,48.2924,26701.0
2021-04-08 11:30:00,51.63,51.76,51.58,51.73,13738.0,48.255,48.3766,48.2083,48.3485,13738.0
2021-04-08 12:00:00,51.73,51.86,51.73,51.8,19388.0,48.3485,48.47,48.3485,48.4139,19388.0
2021-04-08 12:30:00,51.82,51.91,51.77,51.84,29322.0,48.4326,48.5167,48.3859,48.4513,29322.0
2021-04-08 13:00:00,51.83,51.92,51.82,51.91,16601.0,48.442,48.5261,48.4326,48.5167,16601.0
2021-04-08 13:30:00,51.9,51.91,51.79,51.79,17885.0,48.5074,48.5167,48.4046,48.4046,17885.0
2021-04-08 14:00:00,51.76,51.84,51.7,51.75,17932.0,48.3766,48.4513,48.3205,48.3672,17932.0
2021-04-08 14:30:00,51.74,51.82,51.69,51.8,19937.0,48.3579,48.4326,48.3111,48.4139,19937.0
2021-04-08 15:00:00,51.79,51.84,51.69,51.81,17800.0,48.4046,48.4513,48.3111,48.4233,17800.0
2021-04-08 15:30:00,51.81,51.81,51.56,51.63,97974.0,48.4233,48.4233,48.1896,48.255,97974.0
2021-04-09 09:30:00,51.71,51.99,51.47,51.96,27349.0,48.3298,48.5915,48.1055,48.5635,27349.0
2021-04-09 10:00:00,51.96,52.17,51.93,51.98,26208.0,48.5635,48.7598,48.5354,48.5822,26208.0
2021-04-09 10:30:00,51.93,52.26,51.93,52.13,18645.0,48.5354,48.8439,48.5354,48.7224,18645.0
2021-04-09 11:00:00,52.13,52.3,52.04,52.04,12359.0,48.7224,48.8813,48.6382,48.6382,12359.0
2021-04-09 11:30:00,52.04,52.09,51.98,52.05,10117.0,48.6382,48.685,48.5822,48.6476,10117.0
2021-04-09 12:00:00,52.04,52.06,51.84,51.84,28310.0,48.6382,48.6569,48.4513,48.4513,28310.0
2021-04-09 12:30:00,51.85,52.01,51.8,51.96,15183.0,48.4607,48.6102,48.4139,48.5635,15183.0
2021-04-09 13:00:00,51.97,51.97,51.84,51.91,11568.0,48.5728,48.5728,48.4513,48.5167,11568.0
2021-04-09 13:30:00,51.9,52.0,51.87,51.98,9529.0,48.5074,48.6009,48.4794,48.5822,9529.0
2021-04-09 14:00:00,52.0,52.0,51.88,51.89,11475.0,48.6009,48.6009,48.4887,48.4981,11475.0
2021-04-09 14:30:00,51.9,51.9,51.8,51.82,10923.0,48.5074,48.5074,48.4139,48.4326,10923.0
2021-04-09 15:00:00,51.83,51.84,51.69,51.72,25722.0,48.442,48.4513,48.3111,48.3392,25722.0
2021-04-09 15:30:00,51.74,51.82,51.68,51.73,150938.0,48.3579,48.4326,48.3018,48.3485,150938.0
2021-04-12 09:30:00,51.52,51.95,51.52,51.75,24279.0,48.1522,48.5541,48.1522,48.3672,24279.0
2021-04-12 10:00:00,51.76,51.84,51.71,51.76,12622.0,48.3766,48.4513,48.3298,48.3766,12622.0
2021-04-12 10:30:00,51.77,51.79,51.56,51.77,28436.0,48.3859,48.4046,48.1896,48.3859,28436.0
2021-04-12 11:00:00,51.79,51.81,51.64,51.77,12435.0,48.4046,48.4233,48.2644,48.3859,12435.0
2021-04-12 11:30:00,51.76,51.82,51.67,51.76,16709.0,48.3766,48.4326,48.2924,48.3766,16709.0
2021-04-12 12:00:00,51.77,51.96,51.72,51.92,26629.0,48.3859,48.5635,48.3392,48.5261,26629.0
2021-04-12 12:30:00,51.92,52.02,51.87,51.87,17025.0,48.5261,48.6196,48.4794,48.4794,17025.0
2021-04-12 13:00:00,51.87,51.92,51.82,51.86,17219.0,48.4794,48.5261,48.4326,48.47,17219.0
2021-04-12 13:30:00,51.86,51.93,51.78,51.78,18120.0,48.47,48.5354,48.3952,48.3952,18120.0
2021-04-12 14:00:00,51.75,51.88,51.74,51.84,17220.0,48.3672,48.4887,48.3579,48.4513,17220.0
2021-04-12 14:30:00,51.85,51.9,51.8,51.85,15196.0,48.4607,48.5074,48.4139,48.4607,15196.0
2021-04-12 15:00:00,51.86,51.91,51.82,51.91,15606.0,48.47,48.5167,48.4326,48.5167,15606.0
2021-04-12 15:30:00,51.91,52.11,51.91,52.05,92243.0,48.5167,48.7037,48.5167,48.6476,92243.0
2021-04-13 09:30:00,51.68,51.9,51.49,51.75,25911.0,48.3018,48.5074,48.1242,48.3672,25911.0
2021-04-13 10:00:00,51.8,52.14,51.76,52.06,14061.0,48.4139,48.7317,48.3766,48.6569,14061.0
2021-04-13 10:30:00,52.03,52.08,51.74,51.74,15089.0,48.6289,48.6756,48.3579,48.3579,15089.0
2021-04-13 11:00:00,51.75,51.77,51.55,51.55,17677.0,48.3672,48.3859,48.1803,48.1803,17677.0
2021-04-13 11:30:00,51.54,51.57,51.47,51.47,22303.0,48.1709,48.199,48.1055,48.1055,22303.0
2021-04-13 12:00:00,51.47,51.51,51.39,51.42,20509.0,48.1055,48.1429,48.0307,48.0588,20509.0
2021-04-13 12:30:00,51.42,51.54,51.37,51.38,16009.0,48.0588,48.1709,48.012,48.0214,16009.0
2021-04-13 13:00:00,51.39,51.54,51.36,51.41,18864.0,48.0307,48.1709,48.0027,48.0494,18864.0
2021-04-13 13:30:00,51.43,51.52,51.39,51.51,14161.0,48.0681,48.1522,48.0307,48.1429,14161.0
2021-04-13 14:00:00,51.49,51.55,51.45,51.54,14245.0,48.1242,48.1803,48.0868,48.1709,14245.0
2021-04-13 14:30:00,51.54,51.59,51.52,51.56,22145.0,48.1709,48.2177,48.1522,48.1896,22145.0
2021-04-13 15:00:00,51.56,51.58,51.43,51.44,30293.0,48.1896,48.2083,48.0681,48.0775,30293.0
2021-04-13 15:30:00,51.44,51.55,51.41,51.51,78946.0,48.0775,48.1803,48.0494,48.1429,78946.0
2021-04-14 09:30:00,51.5,51.56,51.23,51.48,41827.0,48.1335,48.1896,47.8812,48.1149,41827.0
2021-04-14 10:00:00,51.48,51.48,51.31,51.38,33754.0,48.1149,48.1149,47.956,48.0214,33754.0
2021-04-14 10:30:00,51.44,51.55,51.38,51.41,74759.0,48.0775,48.1803,48.0214,48.0494,74759.0
2021-04-14 11:00:00,51.42,51.54,51.41,51.5,51880.0,48.0588,48.1709,48.0494,48.1335,51880.0
2021-04-14 11:30:00,51.5,51.51,51.41,51.49,29139.0,48.1335,48.1429,48.0494,48.1242,29139.0
2021-04-14 12:00:00,51.48,51.62,51.45,51.61,13699.0,48.1149,48.2457,48.0868,48.2364,13699.0
2021-04-14 12:30:00,51.61,51.69,51.53,51.54,25138.0,48.2364,48.3111,48.1616,48.1709,25138.0
2021-04-14 13:00:00,51.54,51.74,51.48,51.67,37092.0,48.1709,48.3579,48.1149,48.2924,37092.0
2021-04-14 13:30:00,51.68,51.97,51.68,51.77,13565.0,48.3018,48.5728,48.3018,48.3859,13565.0
2021-04-14 14:00:00,51.8,51.85,51.69,51.78,16228.0,48.4139,48.4607,48.3111,48.3952,16228.0
2021-04-14 14:30:00,51.78,51.81,51.67,51.68,12510.0,48.3952,48.4233,48.2924,48.3018,12510.0
2021-04-14 15:00:00,51.68,51.77,51.63,51.75,19038.0,48.3018,48.3859,48.255,48.3672,19038.0
2021-04-14 15:30:00,51.76,51.82,51.57,51.66,106963.0,48.3766,48.4326,48.199,48.2831,106963.0
2021-04-15 09:30:00,51.98,52.42,51.96,52.26,78239.0,48.5822,48.9934,48.5635,48.8439,78239.0
2021-04-15 10:00:00,52.23,52.31,52.08,52.08,14347.0,48.8158,48.8906,48.6756,48.6756,14347.0
2021-04-15 10:30:00,52.07,52.07,51.81,51.82,110286.0,48.6663,48.6663,48.4233,48.4326,110286.0
2021-04-15 11:00:00,51.79,51.9,51.74,51.86,26011.0,48.4046,48.5074,48.3579,48.47,26011.0
2021-04-15 11:30:00,51.87,51.96,51.85,51.93,15504.0,48.4794,48.5635,48.4607,48.5354,15504.0
2021-04-15 12:00:00,51.92,52.02,51.9,51.99,17380.0,48.5261,48.6196,48.5074,48.5915,17380.0
2021-04-15 12:30:00,52.03,52.04,51.95,51.96,18309.0,48.6289,48.6382,48.5541,48.5635,18309.0
2021-04-15 13:00:00,51.95,52.02,51.92,51.99,15192.0,48.5541,48.6196,48.5261,48.5915,15192.0
2021-04-15 13:30:00,51.97,52.05,51.94,52.03,15629.0,48.5728,48.6476,48.5448,48.6289,15629.0
2021-04-15 14:00:00,52.1,52.11,52.0,52.06,18079.0,48.6943,48.7037,48.6009,48.6569,18079.0
2021-04-15 14:30:00,52.07,52.1,51.89,51.96,22069.0,48.6663,48.6943,48.4981,48.5635,22069.0
2021-04-15 15:00:00,51.96,52.0,51.88,51.98,21359.0,48.5635,48.6009,48.4887,48.5822,21359.0
2021-04-15 15:30:00,51.97,52.1,51.91,52.07,114842.0,48.5728,48.6943,48.5167,48.6663,114842.0
2021-04-16 09:30:00,52.31,52.54,52.26,52.37,18348.0,48.8906,49.1056,48.8439,48.9467,18348.0
2021-04-16 10:00:00,52.37,52.45,52.3,52.34,18406.0,48.9467,49.0214,48.8813,48.9186,18406.0
2021-04-16 10:30:00,52.33,52.53,52.32,52.5,20126.0,48.9093,49.0962,48.8999,49.0682,20126.0
2021-04-16 11:00:00,52.51,52.55,52.22,52.23,16267.0,49.0775,49.1149,48.8065,48.8158,16267.0
2021-04-16 11:30:00,52.27,52.39,52.27,52.31,24317.0,48.8532,48.9654,48.8532,48.8906,24317.0
2021-04-16 12:00:00,52.34,52.37,52.23,52.28,17985.0,48.9186,48.9467,48.8158,48.8626,17985.0
2021-04-16 12:30:00,52.26,52.36,52.24,52.26,23275.0,48.8439,48.9373,48.8252,48.8439,23275.0
2021-04-16 13:00:00,52.24,52.46,52.2,52.44,31236.0,48.8252,49.0308,48.7878,49.0121,31236.0
2021-04-16 13:30:00,52.44,52.44,52.33,52.44,34796.0,49.0121,49.0121,48.9093,49.0121,34796.0
2021-04-16 14:00:00,52.44,52.52,52.41,52.51,25195.0,49.0121,49.0869,48.9841,49.0775,25195.0
2021-04-16 14:30:00,52.51,52.52,52.39,52.46,20948.0,49.0775,49.0869,48.9654,49.0308,20948.0
2021-04-16 15:00:00,52.45,52.54,52.42,52.54,25950.0,49.0214,49.1056,48.9934,49.1056,25950.0
2021-04-16 15:30:00,52.54,52.6,52.26,52.29,188191.0,49.1056,49.1616,48.8439,48.8719,188191.0
2021-04-19 09:30:00,52.16,52.39,51.69,51.72,26813.0,48.7504,48.9654,48.3111,48.3392,26813.0
2021-04-19 10:00:00,51.72,51.98,51.65,51.94,27441.0,48.3392,48.5822,48.2737,48.5448,27441.0
2021-04-19 10:30:00,51.92,51.99,51.77,51.79,23776.0,48.5261,48.5915,48.3859,48.4046,23776.0
2021-04-19 11:00:00,51.77,51.92,51.68,51.8,21680.0,48.3859,48.5261,48.3018,48.4139,21680.0
2021-04-19 11:30:00,51.81,51.83,51.72,51.76,31441.0,48.4233,48.442,48.3392,48.3766,31441.0
2021-04-19 12:00:00,51.75,51.82,51.6,51.64,28090.0,48.3672,48.4326,48.227,48.2644,28090.0
2021-04-19 12:30:00,51.63,51.7,51.58,51.62,18608.0,48.255,48.3205,48.2083,48.2457,18608.0
2021-04-19 13:00:00,51.62,51.71,51.6,51.6,22510.0,48.2457,48.3298,48.227,48.227,22510.0
2021-04-19 13:30:00,51.61,51.62,51.52,51.52,23884.0,48.2364,48.2457,48.1522,48.1522,23884.0
2021-04-19 14:00:00,51.51,51.61,51.51,51.58,30145.0,48.1429,48.2364,48.1429,48.2083,30145.0
2021-04-19 14:30:00,51.58,51.67,51.52,51.62,24054.0,48.2083,48.2924,48.1522,48.2457,24054.0
2021-04-19 15:00:00,51.61,51.66,51.51,51.59,38318.0,48.2364,48.2831,48.1429,48.2177,38318.0
2021-04-19 15:30:00,51.59,51.64,51.33,51.36,217722.0,48.2177,48.2644,47.9747,48.0027,217722.0
2021-04-20 09:30:00,51.33,51.84,51.32,51.8,31785.0,47.9747,48.4513,47.9653,48.4139,31785.0
2021-04-20 10:00:00,51.8,52.0,51.78,51.79,20597.0,48.4139,48.6009,48.3952,48.4046,20597.0
2021-04-20 10:30:00,51.74,51.74,51.02,51.17,47256.0,48.3579,48.3579,47.6849,47.8251,47256.0
2021-04-20 11:00:00,51.2,51.23,50.98,51.06,27540.0,47.8532,47.8812,47.6475,47.7223,27540.0
2021-04-20 11:30:00,51.06,51.32,51.02,51.23,33823.0,47.7223,47.9653,47.6849,47.8812,33823.0
2021-04-20 12:00:00,51.23,51.36,51.18,51.36,20763.0,47.8812,48.0027,47.8345,48.0027,20763.0
2021-04-20 12:30:00,51.39,51.39,51.21,51.32,19415.0,48.0307,48.0307,47.8625,47.9653,19415.0
2021-04-20 13:00:00,51.31,51.45,51.24,51.33,28431.0,47.956,48.0868,47.8905,47.9747,28431.0
2021-04-20 13:30:00,51.34,51.34,51.23,51.32,16806.0,47.984,47.984,47.8812,47.9653,16806.0
2021-04-20 14:00:00,51.32,51.47,51.31,51.39,21701.0,47.9653,48.1055,47.956,48.0307,21701.0
2021-04-20 14:30:00,51.38,51.6,51.31,51.37,45170.0,48.0214,48.227,47.956,48.012,45170.0
2021-04-20 15:00:00,51.37,51.59,51.3,51.55,68219.0,48.012,48.2177,47.9466,48.1803,68219.0
2021-04-20 15:30:00,51.54,51.77,51.52,51.72,193412.0,48.1709,48.3859,48.1522,48.3392,193412.0
2021-04-21 09:30:00,51.81,52.11,51.81,52.01,39435.0,48.4233,48.7037,48.4233,48.6102,39435.0
2021-04-21 10:00:00,52.01,52.19,51.94,52.01,57901.0,48.6102,48.7784,48.5448,48.6102,57901.0
2021-04-21 10:30:00,52.01,52.05,51.83,51.86,40048.0,48.6102,48.6476,48.442,48.47,40048.0
2021-04-21 11:00:00,51.87,52.01,51.8,51.88,32508.0,48.4794,48.6102,48.4139,48.4887,32508.0
2021-04-21 11:30:00,51.86,51.97,51.83,51.91,27514.0,48.47,48.5728,48.442,48.5167,27514.0
2021-04-21 12:00:00,51.91,51.92,51.79,51.84,27813.0,48.5167,48.5261,48.4046,48.4513,27813.0
2021-04-21 12:30:00,51.84,51.86,51.75,51.77,24363.0,48.4513,48.47,48.3672,48.3859,24363.0
2021-04-21 13:00:00,51.78,51.86,51.72,51.79,31139.0,48.3952,48.47,48.3392,48.4046,31139.0
2021-04-21 13:30:00,51.79,51.94,51.77,51.91,23438.0,48.4046,48.5448,48.3859,48.5167,23438.0
2021-04-21 14:00:00,51.91,51.91,51.82,51.84,27546.0,48.5167,48.5167,48.4326,48.4513,27546.0
2021-04-21 14:30:00,51.86,51.87,51.76,51.76,31662.0,48.47,48.4794,48.3766,48.3766,31662.0
2021-04-21 15:00:00,51.77,51.83,51.74,51.74,29417.0,48.3859,48.442,48.3579,48.3579,29417.0
2021-04-21 15:30:00,51.75,51.88,51.72,51.87,177077.0,48.3672,48.4887,48.3392,48.4794,177077.0
2021-04-22 09:30:00,51.8,52.0,51.61,51.81,37573.0,48.4139,48.6009,48.2364,48.4233,37573.0
2021-04-22 10:00:00,51.81,51.87,51.62,51.77,30662.0,48.4233,48.4794,48.2457,48.3859,30662.0
2021-04-22 10:30:00,51.73,51.79,51.53,51.55,61036.0,48.3485,48.4046,48.1616,48.1803,61036.0
2021-04-22 11:00:00,51.55,51.85,51.55,51.72,138116.0,48.1803,48.4607,48.1803,48.3392,138116.0
2021-04-22 11:30:00,51.71,51.78,51.62,51.69,39651.0,48.3298,48.3952,48.2457,48.3111,39651.0
2021-04-22 12:00:00,51.7,51.79,51.67,51.68,33961.0,48.3205,48.4046,48.2924,48.3018,33961.0
2021-04-22 12:30:00,51.69,51.74,51.62,51.74,19445.0,48.3111,48.3579,48.2457,48.3579,19445.0
2021-04-22 13:00:00,51.76,51.79,51.5,51.79,43156.0,48.3766,48.4046,48.1335,48.4046,43156.0
2021-04-22 13:30:00,51.8,51.82,51.58,51.7,40883.0,48.4139,48.4326,48.2083,48.3205,40883.0
2021-04-22 14:00:00,51.65,51.92,51.55,51.82,44931.0,48.2737,48.5261,48.1803,48.4326,44931.0
2021-04-22 14:30:00,51.81,51.82,51.7,51.76,58843.0,48.4233,48.4326,48.3205,48.3766,58843.0
2021-04-22 15:00:00,51.75,51.79,51.65,51.75,51129.0,48.3672,48.4046,48.2737,48.3672,51129.0
2021-04-22 15:30:00,51.77,51.81,51.58,51.69,229904.0,48.3859,48.4233,48.2083,48.3111,229904.0
2021-04-23 09:30:00,51.95,52.02,51.75,51.85,18623.0,48.5541,48.6196,48.3672,48.4607,18623.0
2021-04-23 10:00:00,51.89,52.06,51.89,51.96,120568.0,48.4981,48.6569,48.4981,48.5635,120568.0
2021-04-23 10:30:00,51.96,52.35,51.95,52.33,115988.0,48.5635,48.928,48.5541,48.9093,115988.0
2021-04-23 11:00:00,52.33,52.63,52.28,52.62,53125.0,48.9093,49.1897,48.8626,49.1803,53125.0
2021-04-23 11:30:00,52.6,52.75,52.59,52.69,25849.0,49.1616,49.3018,49.1523,49.2458,25849.0
2021-04-23 12:00:00,52.69,52.91,52.66,52.88,73785.0,49.2458,49.4514,49.2177,49.4233,73785.0
2021-04-23 12:30:00,52.84,53.18,52.84,53.03,72305.0,49.386,49.7037,49.386,49.5635,72305.0
2021-04-23 13:00:00,53.02,53.18,52.98,53.13,61675.0,49.5542,49.7037,49.5168,49.657,61675.0
2021-04-23 13:30:00,53.12,53.22,53.07,53.13,27010.0,49.6477,49.7411,49.6009,49.657,27010.0
2021-04-23 14:00:00,53.14,53.19,53.07,53.08,11508.0,49.6663,49.7131,49.6009,49.6103,11508.0
2021-04-23 14:30:00,53.06,53.08,52.98,53.05,19072.0,49.5916,49.6103,49.5168,49.5822,19072.0
2021-04-23 15:00:00,53.05,53.3,53.05,53.26,113275.0,49.5822,49.8159,49.5822,49.7785,113275.0
2021-04-23 15:30:00,53.25,53.3,53.19,53.21,199257.0,49.7692,49.8159,49.7131,49.7318,199257.0
2021-04-26 09:30:00,53.64,53.64,53.03,53.03,37998.0,50.1337,50.1337,49.5635,49.5635,37998.0
2021-04-26 10:00:00,53.03,53.33,52.52,52.61,59464.0,49.5635,49.8439,49.0869,49.171,59464.0
2021-04-26 10:30:00,52.6,52.95,52.6,52.95,20404.0,49.1616,49.4888,49.1616,49.4888,20404.0
2021-04-26 11:00:00,52.95,53.06,52.86,53.02,31556.0,49.4888,49.5916,49.4046,49.5542,31556.0
2021-04-26 11:30:00,53.02,53.02,52.8,52.81,12369.0,49.5542,49.5542,49.3486,49.3579,12369.0
2021-04-26 12:00:00,52.8,52.93,52.77,52.86,31690.0,49.3486,49.4701,49.3205,49.4046,31690.0
2021-04-26 12:30:00,52.9,52.92,52.77,52.82,16828.0,49.442,49.4607,49.3205,49.3673,16828.0
2021-04-26 13:00:00,52.82,52.83,52.77,52.8,12524.0,49.3673,49.3766,49.3205,49.3486,12524.0
2021-04-26 13:30:00,52.81,52.87,52.77,52.85,9823.0,49.3579,49.414,49.3205,49.3953,9823.0
2021-04-26 14:00:00,52.85,52.86,52.77,52.78,19200.0,49.3953,49.4046,49.3205,49.3299,19200.0
2021-04-26 14:30:00,52.79,52.84,52.78,52.81,20348.0,49.3392,49.386,49.3299,49.3579,20348.0
2021-04-26 15:00:00,52.8,52.85,52.77,52.77,51685.0,49.3486,49.3953,49.3205,49.3205,51685.0
2021-04-26 15:30:00,52.78,52.98,52.76,52.98,142078.0,49.3299,49.5168,49.3112,49.5168,142078.0
2021-04-27 09:30:00,53.1,53.46,52.74,53.0,74077.0,49.629,49.9654,49.2925,49.5355,74077.0
2021-04-27 10:00:00,53.0,53.02,52.81,52.97,75481.0,49.5355,49.5542,49.3579,49.5075,75481.0
2021-04-27 10:30:00,52.99,53.09,52.93,53.04,40198.0,49.5261,49.6196,49.4701,49.5729,40198.0
2021-04-27 11:00:00,53.07,53.27,53.0,53.2,30354.0,49.6009,49.7878,49.5355,49.7224,30354.0
2021-04-27 11:30:00,53.16,53.18,52.99,53.16,11095.0,49.685,49.7037,49.5261,49.685,11095.0
2021-04-27 12:00:00,53.18,53.28,53.13,53.26,12317.0,49.7037,49.7972,49.657,49.7785,12317.0
2021-04-27 12:30:00,53.24,53.24,52.94,52.99,23515.0,49.7598,49.7598,49.4794,49.5261,23515.0
2021-04-27 13:00:00,52.98,53.05,52.91,53.01,16038.0,49.5168,49.5822,49.4514,49.5448,16038.0
2021-04-27 13:30:00,53.01,53.03,52.93,53.0,19464.0,49.5448,49.5635,49.4701,49.5355,19464.0
2021-04-27 14:00:00,52.97,53.15,52.92,53.12,12564.0,49.5075,49.6757,49.4607,49.6477,12564.0
2021-04-27 14:30:00,53.12,53.16,53.09,53.14,17717.0,49.6477,49.685,49.6196,49.6663,17717.0
2021-04-27 15:00:00,53.13,53.15,53.04,53.09,32764.0,49.657,49.6757,49.5729,49.6196,32764.0
2021-04-27 15:30:00,53.09,53.3,53.09,53.18,129693.0,49.6196,49.8159,49.6196,49.7037,129693.0
2021-04-28 09:30:00,53.08,53.15,52.75,52.97,43116.0,49.6103,49.6757,49.3018,49.5075,43116.0
2021-04-28 10:00:00,53.0,53.04,52.85,52.95,25593.0,49.5355,49.5729,49.3953,49.4888,25593.0
2021-04-28 10:30:00,52.94,53.3,52.94,53.17,55489.0,49.4794,49.8159,49.4794,49.6944,55489.0
2021-04-28 11:00:00,53.16,53.27,53.11,53.27,23927.0,49.685,49.7878,49.6383,49.7878,23927.0
2021-04-28 11:30:00,53.27,53.3,53.22,53.28,20142.0,49.7878,49.8159,49.7411,49.7972,20142.0
2021-04-28 12:00:00,53.28,53.47,53.28,53.47,35871.0,49.7972,49.9748,49.7972,49.9748,35871.0
2021-04-28 12:30:00,53.48,53.53,53.24,53.26,29316.0,49.9841,50.0309,49.7598,49.7785,29316.0
2021-04-28 13:00:00,53.25,53.37,53.25,53.36,53549.0,49.7692,49.8813,49.7692,49.872,53549.0
2021-04-28 13:30:00,53.35,53.44,53.29,53.31,33933.0,49.8626,49.9467,49.8065,49.8252,33933.0
2021-04-28 14:00:00,53.31,53.43,53.29,53.38,35203.0,49.8252,49.9374,49.8065,49.8907,35203.0
2021-04-28 14:30:00,53.39,53.48,53.35,53.36,81041.0,49.9,49.9841,49.8626,49.872,81041.0
2021-04-28 15:00:00,53.39,53.49,53.26,53.47,50956.0,49.9,49.9935,49.7785,49.9748,50956.0
2021-04-28 15:30:00,53.47,53.52,53.38,53.45,224073.0,49.9748,50.0215,49.8907,49.9561,224073.0
2021-04-29 09:30:00,53.64,54.21,53.14,53.71,102200.0,50.1337,50.6664,49.6663,50.1991,102200.0
2021-04-29 10:00:00,53.69,53.79,53.5,53.61,108461.0,50.1804,50.2739,50.0028,50.1056,108461.0
2021-04-29 10:30:00,53.61,53.72,53.35,53.68,83765.0,50.1056,50.2084,49.8626,50.171,83765.0
2021-04-29 11:00:00,53.68,53.76,53.54,53.75,95995.0,50.171,50.2458,50.0402,50.2365,95995.0
2021-04-29 11:30:00,53.74,53.76,53.62,53.7,45042.0,50.2271,50.2458,50.115,50.1897,45042.0
2021-04-29 12:00:00,53.71,53.81,53.6,53.71,37942.0,50.1991,50.2925,50.0963,50.1991,37942.0
2021-04-29 12:30:00,53.74,53.97,53.72,53.87,44483.0,50.2271,50.4421,50.2084,50.3486,44483.0
2021-04-29 13:00:00,53.88,53.95,53.79,53.85,51148.0,50.358,50.4234,50.2739,50.3299,51148.0
2021-04-29 13:30:00,53.85,54.01,53.83,53.98,44677.0,50.3299,50.4795,50.3112,50.4514,44677.0
2021-04-29 14:00:00,53.97,54.18,53.95,54.14,36845.0,50.4421,50.6384,50.4234,50.601,36845.0
2021-04-29 14:30:00,54.14,54.35,54.06,54.21,75866.0,50.601,50.7972,50.5262,50.6664,75866.0
2021-04-29 15:00:00,54.2,54.23,54.01,54.02,70662.0,50.6571,50.6851,50.4795,50.4888,70662.0
2021-04-29 15:30:00,54.03,54.09,53.93,54.06,226223.0,50.4982,50.5542,50.4047,50.5262,226223.0
2021-04-30 09:30:00,53.69,54.0,53.69,53.88,48053.0,50.1804,50.4701,50.1804,50.358,48053.0
2021-04-30 10:00:00,53.89,53.99,53.65,53.66,56909.0,50.3673,50.4608,50.143,50.1524,56909.0
2021-04-30 10:30:00,53.68,53.73,53.48,53.49,72299.0,50.171,50.2178,49.9841,49.9935,72299.0
2021-04-30 11:00:00,53.49,53.57,53.15,53.2,51087.0,49.9935,50.0682,49.6757,49.7224,51087.0
2021-04-30 11:30:00,53.19,53.5,53.17,53.5,61113.0,49.7131,50.0028,49.6944,50.0028,61113.0
2021-04-30 12:00:00,53.5,53.68,53.42,53.59,68775.0,50.0028,50.171,49.928,50.0869,68775.0
2021-04-30 12:30:00,53.6,53.75,53.53,53.68,59578.0,50.0963,50.2365,50.0309,50.171,59578.0
2021-04-30 13:00:00,53.7,53.74,53.59,53.64,84734.0,50.1897,50.2271,50.0869,50.1337,84734.0
2021-04-30 13:30:00,53.64,53.76,53.57,53.63,90342.0,50.1337,50.2458,50.0682,50.1243,90342.0
2021-04-30 14:00:00,53.64,53.75,53.54,53.62,56946.0,50.1337,50.2365,50.0402,50.115,56946.0
2021-04-30 14:30:00,53.62,53.79,53.62,53.67,48537.0,50.115,50.2739,50.115,50.1617,48537.0
2021-04-30 15:00:00,53.64,53.73,53.6,53.61,53345.0,50.1337,50.2178,50.0963,50.1056,53345.0
2021-04-30 15:30:00,53.6,53.63,53.22,53.45,160637.0,50.0963,50.1243,49.7411,49.9561,160637.0
2021-05-03 09:30:00,53.69,54.09,53.5,53.99,92010.0,50.1804,50.5542,50.0028,50.4608,92010.0
2021-05-03 10:00:00,53.99,54.01,53.59,53.66,86538.0,50.4608,50.4795,50.0869,50.1524,86538.0
2021-05-03 10:30:00,53.66,53.81,53.63,53.79,68260.0,50.1524,50.2925,50.1243,50.2739,68260.0
2021-05-03 11:00:00,53.8,54.05,53.74,53.94,48075.0,50.2832,50.5169,50.2271,50.414,48075.0
2021-05-03 11:30:00,53.94,53.95,53.73,53.88,74104.0,50.414,50.4234,50.2178,50.358,74104.0
2021-05-03 12:00:00,53.87,54.07,53.87,54.07,54507.0,50.3486,50.5356,50.3486,50.5356,54507.0
2021-05-03 12:30:00,54.08,54.15,54.01,54.02,33649.0,50.5449,50.6103,50.4795,50.4888,33649.0
2021-05-03 13:00:00,54.02,54.05,53.84,53.9,88494.0,50.4888,50.5169,50.3206,50.3767,88494.0
2021-05-03 13:30:00,53.9,53.91,53.61,53.61,21793.0,50.3767,50.386,50.1056,50.1056,21793.0
2021-05-03 14:00:00,53.62,53.62,53.12,53.35,125183.0,50.115,50.115,49.6477,49.8626,125183.0
2021-05-03 14:30:00,53.34,53.66,53.24,53.6,99041.0,49.8533,50.1524,49.7598,50.0963,99041.0
2021-05-03 15:00:00,53.56,53.56,53.35,53.49,63526.0,50.0589,50.0589,49.8626,49.9935,63526.0
2021-05-03 15:30:00,53.49,53.54,53.16,53.26,126109.0,49.9935,50.0402,49.685,49.7785,126109.0
2021-05-04 09:30:00,53.05,55.86,53.05,55.55,339709.0,49.5822,52.2085,49.5822,51.9188,339709.0
2021-05-04 10:00:00,55.4,55.42,54.78,55.09,348100.0,51.7786,51.7973,51.1991,51.4889,348100.0
2021-05-04 10:30:00,55.12,55.28,54.77,55.03,151640.0,51.5169,51.6665,51.1898,51.4328,151640.0
2021-05-04 11:00:00,55.01,55.38,54.83,55.3,113894.0,51.4141,51.7599,51.2459,51.6851,113894.0
2021-05-04 11:30:00,55.3,55.79,55.28,55.57,67600.0,51.6851,52.1431,51.6665,51.9375,67600.0
2021-05-04 12:00:00,55.61,55.79,55.59,55.64,89450.0,51.9749,52.1431,51.9562,52.0029,89450.0
2021-05-04 12:30:00,55.62,55.92,55.61,55.81,117325.0,51.9842,52.2646,51.9749,52.1618,117325.0
2021-05-04 13:00:00,55.8,55.92,55.69,55.74,192169.0,52.1525,52.2646,52.0497,52.0964,192169.0
2021-05-04 13:30:00,55.73,55.93,55.67,55.86,63264.0,52.087,52.274,52.031,52.2085,63264.0
2021-05-04 14:00:00,55.86,56.01,55.8,55.98,53541.0,52.2085,52.3487,52.1525,52.3207,53541.0
2021-05-04 14:30:00,55.98,56.0,55.93,55.99,65984.0,52.3207,52.3394,52.274,52.33,65984.0
2021-05-04 15:00:00,55.97,56.38,55.49,56.07,256603.0,52.3114,52.6946,51.8627,52.4048,256603.0
2021-05-04 15:30:00,56.07,56.74,56.07,56.71,409473.0,52.4048,53.031,52.4048,53.003,409473.0
2021-05-05 09:30:00,56.74,56.86,55.77,55.89,186948.0,53.031,53.1432,52.1244,52.2366,186948.0
2021-05-05 10:00:00,55.92,56.06,55.81,55.92,157135.0,52.2646,52.3955,52.1618,52.2646,157135.0
2021-05-05 10:30:00,55.93,56.08,55.88,56.0,82589.0,52.274,52.4142,52.2272,52.3394,82589.0
2021-05-05 11:00:00,56.01,56.07,55.87,56.04,57441.0,52.3487,52.4048,52.2179,52.3768,57441.0
2021-05-05 11:30:00,56.08,56.08,55.94,56.04,40964.0,52.4142,52.4142,52.2833,52.3768,40964.0
2021-05-05 12:00:00,56.04,56.09,55.99,56.0,68421.0,52.3768,52.4235,52.33,52.3394,68421.0
2021-05-05 12:30:00,56.01,56.14,56.0,56.09,101709.0,52.3487,52.4702,52.3394,52.4235,101709.0
2021-05-05 13:00:00,56.09,56.2,56.03,56.17,41254.0,52.4235,52.5263,52.3674,52.4983,41254.0
2021-05-05 13:30:00,56.2,56.35,56.11,56.25,70511.0,52.5263,52.6665,52.4422,52.573,70511.0
2021-05-05 14:00:00,56.22,56.22,56.06,56.06,42016.0,52.545,52.545,52.3955,52.3955,42016.0
2021-05-05 14:30:00,56.06,56.16,56.05,56.15,36784.0,52.3955,52.4889,52.3861,52.4796,36784.0
2021-05-05 15:00:00,56.14,56.16,55.95,55.99,155506.0,52.4702,52.4889,52.2927,52.33,155506.0
2021-05-05 15:30:00,55.98,56.02,55.79,55.81,216971.0,52.3207,52.3581,52.1431,52.1618,216971.0
2021-05-06 09:30:00,56.13,56.13,55.18,55.35,86681.0,52.4609,52.4609,51.573,51.7319,86681.0
2021-05-06 10:00:00,55.33,55.36,54.81,55.0,79994.0,51.7132,51.7412,51.2272,51.4048,79994.0
2021-05-06 10:30:00,54.94,55.2,54.94,55.01,26041.0,51.3487,51.5917,51.3487,51.4141,26041.0
2021-05-06 11:00:00,55.0,55.31,54.95,55.31,41007.0,51.4048,51.6945,51.358,51.6945,41007.0
2021-05-06 11:30:00,55.31,55.36,55.07,55.14,62987.0,51.6945,51.7412,51.4702,51.5356,62987.0
2021-05-06 12:00:00,55.15,55.32,55.13,55.31,18737.0,51.545,51.7038,51.5263,51.6945,18737.0
2021-05-06 12:30:00,55.3,55.3,55.09,55.14,23014.0,51.6851,51.6851,51.4889,51.5356,23014.0
2021-05-06 13:00:00,55.16,55.27,55.08,55.15,37439.0,51.5543,51.6571,51.4795,51.545,37439.0
2021-05-06 13:30:00,55.17,55.22,54.99,55.18,44823.0,51.5636,51.6104,51.3954,51.573,44823.0
2021-05-06 14:00:00,55.19,55.25,55.05,55.08,24317.0,51.5823,51.6384,51.4515,51.4795,24317.0
2021-05-06 14:30:00,55.09,55.27,55.08,55.15,36589.0,51.4889,51.6571,51.4795,51.545,36589.0
2021-05-06 15:00:00,55.15,55.33,55.14,55.28,45064.0,51.545,51.7132,51.5356,51.6665,45064.0
2021-05-06 15:30:00,55.28,55.61,55.27,55.59,145746.0,51.6665,51.9749,51.6571,51.9562,145746.0
2021-05-07 09:30:00,55.68,55.99,55.48,55.86,35735.0,52.0403,52.33,51.8534,52.2085,35735.0
2021-05-07 10:00:00,55.84,56.05,55.66,55.83,29216.0,52.1899,52.3861,52.0216,52.1805,29216.0
2021-05-07 10:30:00,55.85,55.88,55.64,55.83,22368.0,52.1992,52.2272,52.0029,52.1805,22368.0
2021-05-07 11:00:00,55.82,55.87,55.69,55.85,25180.0,52.1712,52.2179,52.0497,52.1992,25180.0
2021-05-07 11:30:00,55.84,55.86,55.71,55.8,25749.0,52.1899,52.2085,52.0683,52.1525,25749.0
2021-05-07 12:00:00,55.81,55.82,55.72,55.78,24117.0,52.1618,52.1712,52.0777,52.1338,24117.0
2021-05-07 12:30:00,55.78,55.84,55.74,55.77,21358.0,52.1338,52.1899,52.0964,52.1244,21358.0
2021-05-07 13:00:00,55.76,55.81,55.7,55.76,25974.0,52.1151,52.1618,52.059,52.1151,25974.0
2021-05-07 13:30:00,55.76,55.83,55.72,55.75,31998.0,52.1151,52.1805,52.0777,52.1057,31998.0
2021-05-07 14:00:00,55.74,56.02,55.71,56.02,40326.0,52.0964,52.3581,52.0683,52.3581,40326.0
2021-05-07 14:30:00,56.02,56.1,55.96,56.03,35374.0,52.3581,52.4329,52.302,52.3674,35374.0
2021-05-07 15:00:00,56.0,56.03,55.95,56.0,31391.0,52.3394,52.3674,52.2927,52.3394,31391.0
2021-05-07 15:30:00,56.0,56.01,55.86,55.86,93248.0,52.3394,52.3487,52.2085,52.2085,93248.0
2021-05-10 09:30:00,56.15,56.55,56.06,56.42,41784.0,52.4796,52.8534,52.3955,52.7319,41784.0
2021-05-10 10:00:00,56.41,56.41,56.13,56.21,45773.0,52.7226,52.7226,52.4609,52.5357,45773.0
2021-05-10 10:30:00,56.19,56.25,56.08,56.15,24776.0,52.517,52.573,52.4142,52.4796,24776.0
2021-05-10 11:00:00,56.11,56.26,56.11,56.25,53904.0,52.4422,52.5824,52.4422,52.573,53904.0
2021-05-10 11:30:00,56.25,56.25,56.02,56.11,35799.0,52.573,52.573,52.3581,52.4422,35799.0
2021-05-10 12:00:00,56.09,56.19,56.03,56.06,44316.0,52.4235,52.517,52.3674,52.3955,44316.0
2021-05-10 12:30:00,56.08,56.22,55.98,56.19,52702.0,52.4142,52.545,52.3207,52.517,52702.0
2021-05-10 13:00:00,56.2,56.26,56.09,56.19,27514.0,52.5263,52.5824,52.4235,52.517,27514.0
2021-05-10 13:30:00,56.19,56.29,56.15,56.15,30220.0,52.517,52.6104,52.4796,52.4796,30220.0
2021-05-10 14:00:00,56.14,56.26,56.02,56.05,46705.0,52.4702,52.5824,52.3581,52.3861,46705.0
2021-05-10 14:30:00,56.05,56.08,55.9,55.99,26263.0,52.3861,52.4142,52.2459,52.33,26263.0
2021-05-10 15:00:00,56.01,56.08,55.95,56.07,102744.0,52.3487,52.4142,52.2927,52.4048,102744.0
2021-05-10 15:30:00,56.05,56.06,55.89,55.98,147243.0,52.3861,52.3955,52.2366,52.3207,147243.0
2021-05-11 09:30:00,55.81,55.83,55.16,55.41,62304.0,52.1618,52.1805,51.5543,51.788,62304.0
2021-05-11 10:00:00,55.45,55.59,54.96,54.99,30824.0,51.8253,51.9562,51.3674,51.3954,30824.0
2021-05-11 10:30:00,54.87,54.93,54.49,54.84,131656.0,51.2833,51.3393,50.9281,51.2552,131656.0
2021-05-11 11:00:00,54.87,54.92,54.75,54.9,38062.0,51.2833,51.33,51.1711,51.3113,38062.0
2021-05-11 11:30:00,54.9,55.08,54.82,54.87,70016.0,51.3113,51.4795,51.2365,51.2833,70016.0
2021-05-11 12:00:00,54.83,54.85,54.53,54.55,27366.0,51.2459,51.2646,50.9655,50.9842,27366.0
2021-05-11 12:30:00,54.57,54.63,54.47,54.54,31475.0,51.0029,51.0589,50.9094,50.9748,31475.0
2021-05-11 13:00:00,54.55,54.7,54.55,54.66,27630.0,50.9842,51.1244,50.9842,51.087,27630.0
2021-05-11 13:30:00,54.68,54.85,54.68,54.84,33215.0,51.1057,51.2646,51.1057,51.2552,33215.0
2021-05-11 14:00:00,54.85,54.9,54.68,54.76,44870.0,51.2646,51.3113,51.1057,51.1804,44870.0
2021-05-11 14:30:00,54.74,54.74,54.44,54.51,44876.0,51.1618,51.1618,50.8814,50.9468,44876.0
2021-05-11 15:00:00,54.51,54.68,54.46,54.62,163622.0,50.9468,51.1057,50.9001,51.0496,163622.0
2021-05-11 15:30:00,54.6,54.6,54.22,54.23,392803.0,51.0309,51.0309,50.6757,50.6851,392803.0
2021-05-12 09:30:00,53.95,54.58,53.78,54.35,76156.0,50.4234,51.0122,50.2645,50.7972,76156.0
2021-05-12 10:00:00,54.39,54.71,54.34,54.42,56252.0,50.8346,51.1337,50.7879,50.8627,56252.0
2021-05-12 10:30:00,54.45,54.45,54.11,54.25,43094.0,50.8907,50.8907,50.5729,50.7038,43094.0
2021-05-12 11:00:00,54.24,54.35,54.21,54.32,20123.0,50.6944,50.7972,50.6664,50.7692,20123.0
2021-05-12 11:30:00,54.28,54.32,54.02,54.06,16650.0,50.7318,50.7692,50.4888,50.5262,16650.0
2021-05-12 12:00:00,54.04,54.04,53.87,53.93,10204.0,50.5075,50.5075,50.3486,50.4047,10204.0
2021-05-12 12:30:00,53.96,54.23,53.96,54.05,111699.0,50.4327,50.6851,50.4327,50.5169,111699.0
2021-05-12 13:00:00,54.01,54.21,53.99,54.13,41794.0,50.4795,50.6664,50.4608,50.5916,41794.0
2021-05-12 13:30:00,54.11,54.18,54.02,54.06,33981.0,50.5729,50.6384,50.4888,50.5262,33981.0
2021-05-12 14:00:00,54.05,54.07,53.95,53.98,44297.0,50.5169,50.5356,50.4234,50.4514,44297.0
2021-05-12 14:30:00,53.99,54.18,53.93,54.15,52641.0,50.4608,50.6384,50.4047,50.6103,52641.0
2021-05-12 15:00:00,54.17,54.17,53.77,53.85,45490.0,50.629,50.629,50.2552,50.3299,45490.0
2021-05-12 15:30:00,53.83,54.07,53.76,53.76,264598.0,50.3112,50.5356,50.2458,50.2458,264598.0
2021-05-13 09:30:00,54.1,54.16,53.65,53.98,54598.0,50.5636,50.6197,50.143,50.4514,54598.0
2021-05-13 10:00:00,54.0,54.35,53.95,54.35,17907.0,50.4701,50.7972,50.4234,50.7972,17907.0
2021-05-13 10:30:00,54.38,54.41,54.08,54.15,27480.0,50.8253,50.8533,50.5449,50.6103,27480.0
2021-05-13 11:00:00,54.16,54.25,53.91,53.94,37013.0,50.6197,50.7038,50.386,50.414,37013.0
2021-05-13 11:30:00,53.94,54.13,53.88,54.02,43255.0,50.414,50.5916,50.358,50.4888,43255.0
2021-05-13 12:00:00,54.02,54.37,54.01,54.37,39656.0,50.4888,50.8159,50.4795,50.8159,39656.0
2021-05-13 12:30:00,54.38,54.41,54.23,54.28,33045.0,50.8253,50.8533,50.6851,50.7318,33045.0
2021-05-13 13:00:00,54.28,54.33,54.13,54.22,29671.0,50.7318,50.7786,50.5916,50.6757,29671.0
2021-05-13 13:30:00,54.21,54.24,54.07,54.17,24595.0,50.6664,50.6944,50.5356,50.629,24595.0
2021-05-13 14:00:00,54.17,54.51,54.16,54.48,31151.0,50.629,50.9468,50.6197,50.9188,31151.0
2021-05-13 14:30:00,54.48,54.52,54.42,54.47,87463.0,50.9188,50.9561,50.8627,50.9094,87463.0
2021-05-13 15:00:00,54.44,54.59,54.44,54.59,52336.0,50.8814,51.0216,50.8814,51.0216,52336.0
2021-05-13 15:30:00,54.62,54.72,54.41,54.6,183745.0,51.0496,51.1431,50.8533,51.0309,183745.0
2021-05-14 09:30:00,54.86,54.92,54.68,54.82,29614.0,51.2739,51.33,51.1057,51.2365,29614.0
2021-05-14 10:00:00,54.8,54.88,54.66,54.71,16148.0,51.2178,51.2926,51.087,51.1337,16148.0
2021-05-14 10:30:00,54.77,54.79,54.6,54.72,22292.0,51.1898,51.2085,51.0309,51.1431,22292.0
2021-05-14 11:00:00,54.73,54.73,54.53,54.63,31290.0,51.1524,51.1524,50.9655,51.0589,31290.0
2021-05-14 11:30:00,54.67,54.83,54.63,54.74,21881.0,51.0963,51.2459,51.0589,51.1618,21881.0
2021-05-14 12:00:00,54.75,54.81,54.74,54.76,19544.0,51.1711,51.2272,51.1618,51.1804,19544.0
2021-05-14 12:30:00,54.77,54.82,54.75,54.8,19328.0,51.1898,51.2365,51.1711,51.2178,19328.0
2021-05-14 13:00:00,54.78,54.87,54.77,54.86,22648.0,51.1991,51.2833,51.1898,51.2739,22648.0
2021-05-14 13:30:00,54.86,54.87,54.76,54.82,16268.0,51.2739,51.2833,51.1804,51.2365,16268.0
2021-05-14 14:00:00,54.82,54.9,54.79,54.83,25262.0,51.2365,51.3113,51.2085,51.2459,25262.0
2021-05-14 14:30:00,54.83,54.87,54.77,54.77,26161.0,51.2459,51.2833,51.1898,51.1898,26161.0
2021-05-14 15:00:00,54.79,54.86,54.75,54.79,29675.0,51.2085,51.2739,51.1711,51.2085,29675.0
2021-05-14 15:30:00,54.82,54.9,54.69,54.86,98806.0,51.2365,51.3113,51.115,51.2739,98806.0
2021-05-17 09:30:00,54.62,54.75,54.08,54.12,30964.0,51.0496,51.1711,50.5449,50.5823,30964.0
2021-05-17 10:00:00,54.12,54.42,54.08,54.08,23473.0,50.5823,50.8627,50.5449,50.5449,23473.0
2021-05-17 10:30:00,54.01,54.31,53.96,54.18,28512.0,50.4795,50.7599,50.4327,50.6384,28512.0
2021-05-17 11:00:00,54.18,54.34,54.09,54.24,13234.0,50.6384,50.7879,50.5542,50.6944,13234.0
2021-05-17 11:30:00,54.21,54.34,54.14,54.34,15075.0,50.6664,50.7879,50.601,50.7879,15075.0
2021-05-17 12:00:00,54.32,54.81,54.3,54.74,48337.0,50.7692,51.2272,50.7505,51.1618,48337.0
2021-05-17 12:30:00,54.74,54.75,54.54,54.57,10286.0,51.1618,51.1711,50.9748,51.0029,10286.0
2021-05-17 13:00:00,54.6,54.63,54.43,54.45,11273.0,51.0309,51.0589,50.872,50.8907,11273.0
2021-05-17 13:30:00,54.39,54.4,54.29,54.31,17380.0,50.8346,50.844,50.7412,50.7599,17380.0
2021-05-17 14:00:00,54.33,54.33,54.05,54.06,35342.0,50.7786,50.7786,50.5169,50.5262,35342.0
2021-05-17 14:30:00,54.07,54.09,53.96,54.01,48639.0,50.5356,50.5542,50.4327,50.4795,48639.0
2021-05-17 15:00:00,54.0,54.0,53.86,53.9,31414.0,50.4701,50.4701,50.3393,50.3767,31414.0
2021-05-17 15:30:00,53.88,53.88,53.68,53.72,118020.0,50.358,50.358,50.171,50.2084,118020.0
2021-05-18 09:30:00,53.57,53.81,53.23,53.63,30246.0,50.0682,50.2925,49.7505,50.1243,30246.0
2021-05-18 10:00:00,53.66,53.66,53.49,53.56,21272.0,50.1524,50.1524,49.9935,50.0589,21272.0
2021-05-18 10:30:00,53.55,53.66,53.47,53.56,19109.0,50.0495,50.1524,49.9748,50.0589,19109.0
2021-05-18 11:00:00,53.57,53.58,53.46,53.52,20755.0,50.0682,50.0776,49.9654,50.0215,20755.0
2021-05-18 11:30:00,53.51,53.53,53.31,53.36,19198.0,50.0122,50.0309,49.8252,49.872,19198.0
2021-05-18 12:00:00,53.4,53.47,53.33,53.35,13910.0,49.9093,49.9748,49.8439,49.8626,13910.0
2021-05-18 12:30:00,53.34,53.47,53.25,53.42,36266.0,49.8533,49.9748,49.7692,49.928,36266.0
2021-05-18 13:00:00,53.41,53.51,53.36,53.44,24552.0,49.9187,50.0122,49.872,49.9467,24552.0
2021-05-18 13:30:00,53.45,53.48,53.36,53.36,19308.0,49.9561,49.9841,49.872,49.872,19308.0
2021-05-18 14:00:00,53.35,53.36,53.25,53.28,19071.0,49.8626,49.872,49.7692,49.7972,19071.0
2021-05-18 14:30:00,53.28,53.29,53.11,53.21,19759.0,49.7972,49.8065,49.6383,49.7318,19759.0
2021-05-18 15:00:00,53.23,53.38,53.17,53.32,23714.0,49.7505,49.8907,49.6944,49.8346,23714.0
2021-05-18 15:30:00,53.32,53.39,53.16,53.19,118832.0,49.8346,49.9,49.685,49.7131,118832.0
2021-05-19 09:30:00,52.6,52.78,52.22,52.58,34752.0,49.1616,49.3299,48.8065,49.143,34752.0
2021-05-19 10:00:00,52.63,52.68,52.2,52.37,26103.0,49.1897,49.2364,48.7878,48.9467,26103.0
2021-05-19 10:30:00,52.37,52.39,52.11,52.34,36339.0,48.9467,48.9654,48.7037,48.9186,36339.0
2021-05-19 11:00:00,52.32,52.47,52.27,52.34,16424.0,48.8999,49.0401,48.8532,48.9186,16424.0
2021-05-19 11:30:00,52.32,52.41,52.22,52.41,27853.0,48.8999,48.9841,48.8065,48.9841,27853.0
2021-05-19 12:00:00,52.44,52.46,52.34,52.39,23177.0,49.0121,49.0308,48.9186,48.9654,23177.0
2021-05-19 12:30:00,52.39,52.44,52.33,52.44,14954.0,48.9654,49.0121,48.9093,49.0121,14954.0
2021-05-19 13:00:00,52.44,52.52,52.38,52.51,17862.0,49.0121,49.0869,48.956,49.0775,17862.0
2021-05-19 13:30:00,52.48,52.55,52.44,52.52,15873.0,49.0495,49.1149,49.0121,49.0869,15873.0
2021-05-19 14:00:00,52.52,52.67,52.36,52.65,22525.0,49.0869,49.2271,48.9373,49.2084,22525.0
2021-05-19 14:30:00,52.66,52.73,52.45,52.47,28081.0,49.2177,49.2831,49.0214,49.0401,28081.0
2021-05-19 15:00:00,52.46,52.65,52.44,52.65,40260.0,49.0308,49.2084,49.0121,49.2084,40260.0
2021-05-19 15:30:00,52.65,52.68,52.49,52.59,145075.0,49.2084,49.2364,49.0588,49.1523,145075.0
2021-05-20 09:30:00,52.61,52.8,52.31,52.59,33163.0,49.171,49.3486,48.8906,49.1523,33163.0
2021-05-20 10:00:00,52.58,52.76,52.51,52.53,45929.0,49.143,49.3112,49.0775,49.0962,45929.0
2021-05-20 10:30:00,52.52,52.74,52.42,52.71,73484.0,49.0869,49.2925,48.9934,49.2645,73484.0
2021-05-20 11:00:00,52.71,52.77,52.47,52.49,65525.0,49.2645,49.3205,49.0401,49.0588,65525.0
2021-05-20 11:30:00,52.5,52.56,52.43,52.44,72299.0,49.0682,49.1243,49.0028,49.0121,72299.0
2021-05-20 12:00:00,52.46,52.48,52.31,52.36,35668.0,49.0308,49.0495,48.8906,48.9373,35668.0
2021-05-20 12:30:00,52.36,52.37,52.2,52.35,23298.0,48.9373,48.9467,48.7878,48.928,23298.0
2021-05-20 13:00:00,52.39,52.47,52.32,52.44,33900.0,48.9654,49.0401,48.8999,49.0121,33900.0
2021-05-20 13:30:00,52.45,52.5,52.36,52.45,25991.0,49.0214,49.0682,48.9373,49.0214,25991.0
2021-05-20 14:00:00,52.45,52.47,52.42,52.45,28522.0,49.0214,49.0401,48.9934,49.0214,28522.0
2021-05-20 14:30:00,52.46,52.55,52.45,52.49,41930.0,49.0308,49.1149,49.0214,49.0588,41930.0
2021-05-20 15:00:00,52.51,52.81,52.5,52.8,35208.0,49.0775,49.3579,49.0682,49.3486,35208.0
2021-05-20 15:30:00,52.8,52.84,52.48,52.51,172659.0,49.3486,49.386,49.0495,49.0775,172659.0
2021-05-21 09:30:00,52.6,52.94,52.56,52.62,72069.0,49.1616,49.4794,49.1243,49.1803,72069.0
2021-05-21 10:00:00,52.63,52.8,52.48,52.77,89025.0,49.1897,49.3486,49.0495,49.3205,89025.0
2021-05-21 10:30:00,52.75,52.98,52.74,52.9,38881.0,49.3018,49.5168,49.2925,49.442,38881.0
2021-05-21 11:00:00,52.89,52.95,52.64,52.64,17124.0,49.4327,49.4888,49.199,49.199,17124.0
2021-05-21 11:30:00,52.64,52.71,52.62,52.68,11533.0,49.199,49.2645,49.1803,49.2364,11533.0
2021-05-21 12:00:00,52.68,52.72,52.57,52.69,14736.0,49.2364,49.2738,49.1336,49.2458,14736.0
2021-05-21 12:30:00,52.68,52.75,52.5,52.57,15104.0,49.2364,49.3018,49.0682,49.1336,15104.0
2021-05-21 13:00:00,52.57,52.75,52.55,52.74,15705.0,49.1336,49.3018,49.1149,49.2925,15705.0
2021-05-21 13:30:00,52.75,52.8,52.73,52.78,13742.0,49.3018,49.3486,49.2831,49.3299,13742.0
2021-05-21 14:00:00,52.77,52.82,52.74,52.81,14988.0,49.3205,49.3673,49.2925,49.3579,14988.0
2021-05-21 14:30:00,52.81,52.9,52.77,52.85,22318.0,49.3579,49.442,49.3205,49.3953,22318.0
2021-05-21 15:00:00,52.85,52.89,52.72,52.86,46657.0,49.3953,49.4327,49.2738,49.4046,46657.0
2021-05-21 15:30:00,52.84,52.9,52.66,52.7,110705.0,49.386,49.442,49.2177,49.2551,110705.0
2021-05-24 09:30:00,53.01,53.01,52.47,52.7,19608.0,49.5448,49.5448,49.0401,49.2551,19608.0
2021-05-24 10:00:00,52.71,52.77,52.59,52.59,19971.0,49.2645,49.3205,49.1523,49.1523,19971.0
2021-05-24 10:30:00,52.58,52.71,52.53,52.64,23899.0,49.143,49.2645,49.0962,49.199,23899.0
2021-05-24 11:00:00,52.65,52.82,52.63,52.82,15581.0,49.2084,49.3673,49.1897,49.3673,15581.0
2021-05-24 11:30:00,52.82,52.82,52.71,52.75,14206.0,49.3673,49.3673,49.2645,49.3018,14206.0
2021-05-24 12:00:00,52.74,52.82,52.7,52.72,11205.0,49.2925,49.3673,49.2551,49.2738,11205.0
2021-05-24 12:30:00,52.73,52.81,52.73,52.8,9630.0,49.2831,49.3579,49.2831,49.3486,9630.0
2021-05-24 13:00:00,52.8,52.81,52.74,52.8,11412.0,49.3486,49.3579,49.2925,49.3486,11412.0
2021-05-24 13:30:00,52.81,52.83,52.78,52.83,12893.0,49.3579,49.3766,49.3299,49.3766,12893.0
2021-05-24 14:00:00,52.88,52.88,52.8,52.81,10895.0,49.4233,49.4233,49.3486,49.3579,10895.0
2021-05-24 14:30:00,52.81,52.9,52.81,52.87,25474.0,49.3579,49.442,49.3579,49.414,25474.0
2021-05-24 15:00:00,52.87,52.89,52.82,52.85,17456.0,49.414,49.4327,49.3673,49.3953,17456.0
2021-05-24 15:30:00,52.84,52.88,52.73,52.81,92226.0,49.386,49.4233,49.2831,49.3579,92226.0
2021-05-25 09:30:00,53.01,53.1,52.88,52.98,24431.0,49.5448,49.629,49.4233,49.5168,24431.0
2021-05-25 10:00:00,53.0,53.0,52.87,52.88,27778.0,49.5355,49.5355,49.414,49.4233,27778.0
2021-05-25 10:30:00,52.9,52.98,52.9,52.96,13970.0,49.442,49.5168,49.442,49.4981,13970.0
2021-05-25 11:00:00,52.99,53.14,52.93,53.02,33853.0,49.5261,49.6663,49.4701,49.5542,33853.0
2021-05-25 11:30:00,53.01,53.05,52.99,53.04,21388.0,49.5448,49.5822,49.5261,49.5729,21388.0
2021-05-25 12:00:00,53.05,53.05,52.86,52.9,19216.0,49.5822,49.5822,49.4046,49.442,19216.0
2021-05-25 12:30:00,52.91,52.91,52.63,52.65,16684.0,49.4514,49.4514,49.1897,49.2084,16684.0
2021-05-25 13:00:00,52.66,52.68,52.59,52.67,19657.0,49.2177,49.2364,49.1523,49.2271,19657.0
2021-05-25 13:30:00,52.67,52.67,52.49,52.57,24032.0,49.2271,49.2271,49.0588,49.1336,24032.0
2021-05-25 14:00:00,52.56,52.56,52.41,52.44,20255.0,49.1243,49.1243,48.9841,49.0121,20255.0
2021-05-25 14:30:00,52.44,52.46,52.34,52.35,19450.0,49.0121,49.0308,48.9186,48.928,19450.0
2021-05-25 15:00:00,52.35,52.44,52.3,52.38,26471.0,48.928,49.0121,48.8813,48.956,26471.0
2021-05-25 15:30:00,52.38,52.38,52.15,52.25,82984.0,48.956,48.956,48.7411,48.8345,82984.0
2021-05-26 09:30:00,52.35,52.35,51.72,51.74,43625.0,48.928,48.928,48.3392,48.3579,43625.0
2021-05-26 10:00:00,51.76,51.9,51.51,51.68,40295.0,48.3766,48.5074,48.1429,48.3018,40295.0
2021-05-26 10:30:00,51.64,51.82,51.58,51.76,24946.0,48.2644,48.4326,48.2083,48.3766,24946.0
2021-05-26 11:00:00,51.77,51.84,51.71,51.74,22187.0,48.3859,48.4513,48.3298,48.3579,22187.0
2021-05-26 11:30:00,51.72,51.85,51.62,51.8,19370.0,48.3392,48.4607,48.2457,48.4139,19370.0
2021-05-26 12:00:00,51.81,52.22,51.8,52.14,48950.0,48.4233,48.8065,48.4139,48.7317,48950.0
2021-05-26 12:30:00,52.13,52.24,52.05,52.21,27561.0,48.7224,48.8252,48.6476,48.7971,27561.0
2021-05-26 13:00:00,52.21,52.21,52.04,52.13,22083.0,48.7971,48.7971,48.6382,48.7224,22083.0
2021-05-26 13:30:00,52.12,52.13,51.99,52.02,14675.0,48.713,48.7224,48.5915,48.6196,14675.0
2021-05-26 14:00:00,52.01,52.14,52.0,52.14,19135.0,48.6102,48.7317,48.6009,48.7317,19135.0
2021-05-26 14:30:00,52.14,52.16,52.07,52.12,23277.0,48.7317,48.7504,48.6663,48.713,23277.0
2021-05-26 15:00:00,52.12,52.19,52.11,52.15,23260.0,48.713,48.7784,48.7037,48.7411,23260.0
2021-05-26 15:30:00,52.15,52.16,52.0,52.12,71132.0,48.7411,48.7504,48.6009,48.713,71132.0
2021-05-27 09:30:00,52.46,52.68,52.31,52.46,26248.0,49.0308,49.2364,48.8906,49.0308,26248.0
2021-05-27 10:00:00,52.47,52.68,52.45,52.62,16916.0,49.0401,49.2364,49.0214,49.1803,16916.0
2021-05-27 10:30:00,52.64,52.96,52.63,52.96,41614.0,49.199,49.4981,49.1897,49.4981,41614.0
2021-05-27 11:00:00,52.97,53.05,52.63,52.73,45173.0,49.5075,49.5822,49.1897,49.2831,45173.0
2021-05-27 11:30:00,52.71,52.72,52.57,52.61,17566.0,49.2645,49.2738,49.1336,49.171,17566.0
2021-05-27 12:00:00,52.61,52.65,52.51,52.53,20339.0,49.171,49.2084,49.0775,49.0962,20339.0
2021-05-27 12:30:00,52.54,52.61,52.5,52.59,16353.0,49.1056,49.171,49.0682,49.1523,16353.0
2021-05-27 13:00:00,52.58,52.63,52.54,52.63,14062.0,49.143,49.1897,49.1056,49.1897,14062.0
2021-05-27 13:30:00,52.65,52.67,52.57,52.61,18539.0,49.2084,49.2271,49.1336,49.171,18539.0
2021-05-27 14:00:00,52.61,52.63,52.54,52.63,17983.0,49.171,49.1897,49.1056,49.1897,17983.0
2021-05-27 14:30:00,52.65,52.66,52.51,52.55,23963.0,49.2084,49.2177,49.0775,49.1149,23963.0
2021-05-27 15:00:00,52.56,52.62,52.52,52.56,36190.0,49.1243,49.1803,49.0869,49.1243,36190.0
2021-05-27 15:30:00,52.57,52.62,52.19,52.26,258025.0,49.1336,49.1803,48.7784,48.8439,258025.0
2021-05-28 09:30:00,52.23,52.45,52.12,52.38,18312.0,48.8158,49.0214,48.713,48.956,18312.0
2021-05-28 10:00:00,52.35,52.46,52.24,52.45,11527.0,48.928,49.0308,48.8252,49.0214,11527.0
2021-05-28 10:30:00,52.44,52.6,52.41,52.6,23500.0,49.0121,49.1616,48.9841,49.1616,23500.0
2021-05-28 11:00:00,52.57,52.76,52.56,52.73,29497.0,49.1336,49.3112,49.1243,49.2831,29497.0
2021-05-28 11:30:00,52.76,52.89,52.76,52.89,25742.0,49.3112,49.4327,49.3112,49.4327,25742.0
2021-05-28 12:00:00,52.88,53.01,52.85,52.94,31451.0,49.4233,49.5448,49.3953,49.4794,31451.0
2021-05-28 12:30:00,52.94,52.94,52.82,52.85,16039.0,49.4794,49.4794,49.3673,49.3953,16039.0
2021-05-28 13:00:00,52.85,52.94,52.81,52.91,18909.0,49.3953,49.4794,49.3579,49.4514,18909.0
2021-05-28 13:30:00,52.93,52.96,52.9,52.93,18382.0,49.4701,49.4981,49.442,49.4701,18382.0
2021-05-28 14:00:00,52.94,52.97,52.86,52.86,29076.0,49.4794,49.5075,49.4046,49.4046,29076.0
2021-05-28 14:30:00,52.86,53.03,52.84,52.99,25966.0,49.4046,49.5635,49.386,49.5261,25966.0
2021-05-28 15:00:00,53.01,53.03,52.93,52.99,21196.0,49.5448,49.5635,49.4701,49.5261,21196.0
2021-05-28 15:30:00,52.98,53.21,52.95,53.04,123775.0,49.5168,49.7318,49.4888,49.5729,123775.0
2021-06-01 09:30:00,53.4,53.4,52.6,52.75,38335.0,49.9093,49.9093,49.1616,49.3018,38335.0
2021-06-01 10:00:00,52.74,52.78,52.62,52.66,17994.0,49.2925,49.3299,49.1803,49.2177,17994.0
2021-06-01 10:30:00,52.66,52.73,52.6,52.68,29165.0,49.2177,49.2831,49.1616,49.2364,29165.0
2021-06-01 11:00:00,52.69,52.81,52.66,52.77,33191.0,49.2458,49.3579,49.2177,49.3205,33191.0
2021-06-01 11:30:00,52.76,52.91,52.73,52.81,16717.0,49.3112,49.4514,49.2831,49.3579,16717.0
2021-06-01 12:00:00,52.82,52.89,52.72,52.85,13905.0,49.3673,49.4327,49.2738,49.3953,13905.0
2021-06-01 12:30:00,52.86,52.97,52.86,52.88,18135.0,49.4046,49.5075,49.4046,49.4233,18135.0
2021-06-01 13:00:00,52.88,53.05,52.88,53.02,47629.0,49.4233,49.5822,49.4233,49.5542,47629.0
2021-06-01 13:30:00,53.01,53.09,53.01,53.07,34835.0,49.5448,49.6196,49.5448,49.6009,34835.0
2021-06-01 14:00:00,53.06,53.19,53.06,53.19,22377.0,49.5916,49.7131,49.5916,49.7131,22377.0
2021-06-01 14:30:00,53.21,53.34,53.2,53.34,29056.0,49.7318,49.8533,49.7224,49.8533,29056.0
2021-06-01 15:00:00,53.35,53.5,53.35,53.49,56353.0,49.8626,50.0028,49.8626,49.9935,56353.0
2021-06-01 15:30:00,53.48,53.57,53.37,53.43,244580.0,49.9841,50.0682,49.8813,49.9374,244580.0
2021-06-02 09:30:00,53.52,53.58,53.24,53.3,29959.0,50.0215,50.0776,49.7598,49.8159,29959.0
2021-06-02 10:00:00,53.3,53.44,53.03,53.08,19130.0,49.8159,49.9467,49.5635,49.6103,19130.0
2021-06-02 10:30:00,53.08,53.19,52.98,53.08,17129.0,49.6103,49.7131,49.5168,49.6103,17129.0
2021-06-02 11:00:00,53.09,53.22,53.09,53.14,19589.0,49.6196,49.7411,49.6196,49.6663,19589.0
2021-06-02 11:30:00,53.14,53.2,53.01,53.02,16050.0,49.6663,49.7224,49.5448,49.5542,16050.0
2021-06-02 12:00:00,53.02,53.02,52.67,52.67,23106.0,49.5542,49.5542,49.2271,49.2271,23106.0
2021-06-02 12:30:00,52.64,52.72,52.6,52.63,26583.0,49.199,49.2738,49.1616,49.1897,26583.0
2021-06-02 13:00:00,52.63,52.64,52.54,52.62,37617.0,49.1897,49.199,49.1056,49.1803,37617.0
2021-06-02 13:30:00,52.61,52.83,52.57,52.76,28958.0,49.171,49.3766,49.1336,49.3112,28958.0
2021-06-02 14:00:00,52.75,52.79,52.65,52.71,23328.0,49.3018,49.3392,49.2084,49.2645,23328.0
2021-06-02 14:30:00,52.72,52.74,52.6,52.66,16003.0,49.2738,49.2925,49.1616,49.2177,16003.0
2021-06-02 15:00:00,52.66,52.66,52.53,52.63,20613.0,49.2177,49.2177,49.0962,49.1897,20613.0
2021-06-02 15:30:00,52.62,52.71,52.48,52.57,115176.0,49.1803,49.2645,49.0495,49.1336,115176.0
2021-06-03 09:30:00,52.29,52.3,51.77,51.85,17777.0,48.8719,48.8813,48.3859,48.4607,17777.0
2021-06-03 10:00:00,51.84,52.11,51.7,52.11,15870.0,48.4513,48.7037,48.3205,48.7037,15870.0
2021-06-03 10:30:00,52.1,52.19,51.99,52.06,12774.0,48.6943,48.7784,48.5915,48.6569,12774.0
2021-06-03 11:00:00,52.07,52.27,52.03,52.22,9174.0,48.6663,48.8532,48.6289,48.8065,9174.0
2021-06-03 11:30:00,52.2,52.31,52.16,52.27,15062.0,48.7878,48.8906,48.7504,48.8532,15062.0
2021-06-03 12:00:00,52.27,52.39,52.24,52.35,24317.0,48.8532,48.9654,48.8252,48.928,24317.0
2021-06-03 12:30:00,52.34,52.38,52.3,52.32,14953.0,48.9186,48.956,48.8813,48.8999,14953.0
2021-06-03 13:00:00,52.3,52.34,52.19,52.19,13226.0,48.8813,48.9186,48.7784,48.7784,13226.0
2021-06-03 13:30:00,52.18,52.27,52.17,52.26,12768.0,48.7691,48.8532,48.7598,48.8439,12768.0
2021-06-03 14:00:00,52.25,52.25,52.19,52.22,11036.0,48.8345,48.8345,48.7784,48.8065,11036.0
2021-06-03 14:30:00,52.2,52.37,52.17,52.32,24193.0,48.7878,48.9467,48.7598,48.8999,24193.0
2021-06-03 15:00:00,52.31,52.49,52.3,52.43,40261.0,48.8906,49.0588,48.8813,49.0028,40261.0
2021-06-03 15:30:00,52.43,52.56,52.38,52.54,134241.0,49.0028,49.1243,48.956,49.1056,134241.0
2021-06-04 09:30:00,52.55,53.12,52.55,52.89,56734.0,49.1149,49.6477,49.1149,49.4327,56734.0
2021-06-04 10:00:00,52.89,52.94,52.69,52.73,25583.0,49.4327,49.4794,49.2458,49.2831,25583.0
2021-06-04 10:30:00,52.75,52.84,52.71,52.84,19843.0,49.3018,49.386,49.2645,49.386,19843.0
2021-06-04 11:00:00,52.85,52.85,52.69,52.82,22542.0,49.3953,49.3953,49.2458,49.3673,22542.0
2021-06-04 11:30:00,52.79,52.85,52.73,52.77,19367.0,49.3392,49.3953,49.2831,49.3205,19367.0
2021-06-04 12:00:00,52.76,52.84,52.76,52.81,24281.0,49.3112,49.386,49.3112,49.3579,24281.0
2021-06-04 12:30:00,52.81,52.95,52.8,52.91,12886.0,49.3579,49.4888,49.3486,49.4514,12886.0
2021-06-04 13:00:00,52.9,52.99,52.9,52.95,12390.0,49.442,49.5261,49.442,49.4888,12390.0
2021-06-04 13:30:00,52.93,52.94,52.88,52.93,11837.0,49.4701,49.4794,49.4233,49.4701,11837.0
2021-06-04 14:00:00,52.94,53.11,52.92,53.08,30512.0,49.4794,49.6383,49.4607,49.6103,30512.0
2021-06-04 14:30:00,53.08,53.11,52.99,52.99,34154.0,49.6103,49.6383,49.5261,49.5261,34154.0
2021-06-04 15:00:00,52.98,53.01,52.86,52.87,60893.0,49.5168,49.5448,49.4046,49.414,60893.0
2021-06-04 15:30:00,52.87,52.97,52.77,52.95,96925.0,49.414,49.5075,49.3205,49.4888,96925.0
2021-06-07 09:30:00,52.77,53.05,52.72,52.89,25405.0,49.3205,49.5822,49.2738,49.4327,25405.0
2021-06-07 10:00:00,52.88,52.95,52.78,52.91,30058.0,49.4233,49.4888,49.3299,49.4514,30058.0
2021-06-07 10:30:00,52.9,52.9,52.47,52.47,32520.0,49.442,49.442,49.0401,49.0401,32520.0
2021-06-07 11:00:00,52.47,52.57,52.44,52.53,22093.0,49.0401,49.1336,49.0121,49.0962,22093.0
2021-06-07 11:30:00,52.53,52.54,52.48,52.51,14741.0,49.0962,49.1056,49.0495,49.0775,14741.0
2021-06-07 12:00:00,52.49,52.52,52.45,52.46,11447.0,49.0588,49.0869,49.0214,49.0308,11447.0
2021-06-07 12:30:00,52.46,52.48,52.41,52.41,15519.0,49.0308,49.0495,48.9841,48.9841,15519.0
2021-06-07 13:00:00,52.41,52.55,52.41,52.48,21421.0,48.9841,49.1149,48.9841,49.0495,21421.0
2021-06-07 13:30:00,52.48,52.52,52.39,52.4,12322.0,49.0495,49.0869,48.9654,48.9747,12322.0
2021-06-07 14:00:00,52.4,52.46,52.33,52.46,18960.0,48.9747,49.0308,48.9093,49.0308,18960.0
2021-06-07 14:30:00,52.46,52.5,52.43,52.47,18741.0,49.0308,49.0682,49.0028,49.0401,18741.0
2021-06-07 15:00:00,52.46,52.59,52.45,52.58,28733.0,49.0308,49.1523,49.0214,49.143,28733.0
2021-06-07 15:30:00,52.57,52.67,52.44,52.63,108670.0,49.1336,49.2271,49.0121,49.1897,108670.0
2021-06-08 09:30:00,52.81,52.82,52.55,52.65,24085.0,49.3579,49.3673,49.1149,49.2084,24085.0
2021-06-08 10:00:00,52.66,52.74,52.63,52.73,10908.0,49.2177,49.2925,49.1897,49.2831,10908.0
2021-06-08 10:30:00,52.75,52.89,52.72,52.88,18577.0,49.3018,49.4327,49.2738,49.4233,18577.0
2021-06-08 11:00:00,52.89,52.99,52.89,52.95,34497.0,49.4327,49.5261,49.4327,49.4888,34497.0
2021-06-08 11:30:00,52.95,53.21,52.94,53.19,28665.0,49.4888,49.7318,49.4794,49.7131,28665.0
2021-06-08 12:00:00,53.2,53.3,53.17,53.24,30838.0,49.7224,49.8159,49.6944,49.7598,30838.0
2021-06-08 12:30:00,53.23,53.34,53.2,53.29,17170.0,49.7505,49.8533,49.7224,49.8065,17170.0
2021-06-08 13:00:00,53.28,53.39,53.28,53.36,34703.0,49.7972,49.9,49.7972,49.872,34703.0
2021-06-08 13:30:00,53.36,53.44,53.36,53.41,26171.0,49.872,49.9467,49.872,49.9187,26171.0
2021-06-08 14:00:00,53.41,53.46,53.39,53.43,34007.0,49.9187,49.9654,49.9,49.9374,34007.0
2021-06-08 14:30:00,53.42,53.46,53.37,53.44,47035.0,49.928,49.9654,49.8813,49.9467,47035.0
2021-06-08 15:00:00,53.44,53.56,53.44,53.53,37703.0,49.9467,50.0589,49.9467,50.0309,37703.0
2021-06-08 15:30:00,53.53,53.76,53.51,53.66,191852.0,50.0309,50.2458,50.0122,50.1524,191852.0
2021-06-09 09:30:00,53.87,54.38,53.81,54.02,52743.0,50.3486,50.8253,50.2925,50.4888,52743.0
2021-06-09 10:00:00,54.0,54.11,53.81,53.87,29572.0,50.4701,50.5729,50.2925,50.3486,29572.0
2021-06-09 10:30:00,53.88,54.02,53.87,54.0,32009.0,50.358,50.4888,50.3486,50.4701,32009.0
2021-06-09 11:00:00,53.99,54.06,53.91,54.02,27281.0,50.4608,50.5262,50.386,50.4888,27281.0
2021-06-09 11:30:00,53.99,54.14,53.95,54.14,21910.0,50.4608,50.601,50.4234,50.601,21910.0
2021-06-09 12:00:00,54.17,54.17,53.91,53.98,14687.0,50.629,50.629,50.386,50.4514,14687.0
2021-06-09 12:30:00,54.0,54.0,53.81,53.81,20083.0,50.4701,50.4701,50.2925,50.2925,20083.0
2021-06-09 13:00:00,53.81,53.9,53.72,53.84,24746.0,50.2925,50.3767,50.2084,50.3206,24746.0
2021-06-09 13:30:00,53.84,53.86,53.78,53.81,20426.0,50.3206,50.3393,50.2645,50.2925,20426.0
2021-06-09 14:00:00,53.8,53.82,53.62,53.63,24119.0,50.2832,50.3019,50.115,50.1243,24119.0
2021-06-09 14:30:00,53.63,53.73,53.63,53.69,23010.0,50.1243,50.2178,50.1243,50.1804,23010.0
2021-06-09 15:00:00,53.7,53.71,53.58,53.59,23220.0,50.1897,50.1991,50.0776,50.0869,23220.0
2021-06-09 15:30:00,53.58,53.59,53.46,53.56,76096.0,50.0776,50.0869,49.9654,50.0589,76096.0
2021-06-10 09:30:00,53.69,53.98,53.53,53.76,36697.0,50.1804,50.4514,50.0309,50.2458,36697.0
2021-06-10 10:00:00,53.76,53.98,53.68,53.81,48813.0,50.2458,50.4514,50.171,50.2925,48813.0
2021-06-10 10:30:00,53.81,54.18,53.81,54.09,72591.0,50.2925,50.6384,50.2925,50.5542,72591.0
2021-06-10 11:00:00,54.09,54.23,54.09,54.18,32297.0,50.5542,50.6851,50.5542,50.6384,32297.0
2021-06-10 11:30:00,54.18,54.38,54.15,54.34,37242.0,50.6384,50.8253,50.6103,50.7879,37242.0
2021-06-10 12:00:00,54.34,54.42,54.24,54.41,38779.0,50.7879,50.8627,50.6944,50.8533,38779.0
2021-06-10 12:30:00,54.41,54.45,54.29,54.44,94012.0,50.8533,50.8907,50.7412,50.8814,94012.0
2021-06-10 13:00:00,54.44,54.56,54.35,54.35,23275.0,50.8814,50.9935,50.7972,50.7972,23275.0
2021-06-10 13:30:00,54.36,54.5,54.36,54.44,24661.0,50.8066,50.9374,50.8066,50.8814,24661.0
2021-06-10 14:00:00,54.43,54.44,54.28,54.3,17855.0,50.872,50.8814,50.7318,50.7505,17855.0
2021-06-10 14:30:00,54.29,54.32,54.25,54.3,21730.0,50.7412,50.7692,50.7038,50.7505,21730.0
2021-06-10 15:00:00,54.29,54.3,54.21,54.22,23483.0,50.7412,50.7505,50.6664,50.6757,23483.0
2021-06-10 15:30:00,54.22,54.23,54.08,54.17,87843.0,50.6757,50.6851,50.5449,50.629,87843.0
2021-06-11 09:30:00,54.33,54.67,54.0,54.53,44529.0,50.7786,51.0963,50.4701,50.9655,44529.0
2021-06-11 10:00:00,54.54,54.8,54.54,54.76,44428.0,50.9748,51.2178,50.9748,51.1804,44428.0
2021-06-11 10:30:00,54.75,54.85,54.68,54.71,31077.0,51.1711,51.2646,51.1057,51.1337,31077.0
2021-06-11 11:00:00,54.7,54.73,54.63,54.67,21425.0,51.1244,51.1524,51.0589,51.0963,21425.0
2021-06-11 11:30:00,54.66,54.69,54.53,54.55,13279.0,51.087,51.115,50.9655,50.9842,13279.0
2021-06-11 12:00:00,54.57,54.59,54.53,54.59,20885.0,51.0029,51.0216,50.9655,51.0216,20885.0
2021-06-11 12:30:00,54.6,54.61,54.48,54.48,13041.0,51.0309,51.0403,50.9188,50.9188,13041.0
2021-06-11 13:00:00,54.49,54.63,54.48,54.61,18509.0,50.9281,51.0589,50.9188,51.0403,18509.0
2021-06-11 13:30:00,54.61,54.71,54.58,54.71,20300.0,51.0403,51.1337,51.0122,51.1337,20300.0
2021-06-11 14:00:00,54.71,54.8,54.71,54.79,23771.0,51.1337,51.2178,51.1337,51.2085,23771.0
2021-06-11 14:30:00,54.79,54.9,54.75,54.86,38826.0,51.2085,51.3113,51.1711,51.2739,38826.0
2021-06-11 15:00:00,54.86,54.88,54.73,54.76,54182.0,51.2739,51.2926,51.1524,51.1804,54182.0
2021-06-11 15:30:00,54.77,55.06,54.77,54.98,221338.0,51.1898,51.4608,51.1898,51.3861,221338.0
2021-06-14 09:30:00,54.81,54.91,54.21,54.22,28438.0,51.4266,51.5204,50.8637,50.873,28438.0
2021-06-14 10:00:00,54.18,54.35,54.18,54.24,33360.0,50.8355,50.995,50.8355,50.8918,33360.0
2021-06-14 10:30:00,54.25,54.27,54.09,54.09,20339.0,50.9012,50.92,50.7511,50.7511,20339.0
2021-06-14 11:00:00,54.08,54.17,53.98,54.0,18170.0,50.7417,50.8261,50.6479,50.6666,18170.0
2021-06-14 11:30:00,54.0,54.03,53.87,53.89,22101.0,50.6666,50.6948,50.5446,50.5634,22101.0
2021-06-14 12:00:00,53.9,53.94,53.81,53.82,12955.0,50.5728,50.6103,50.4883,50.4977,12955.0
2021-06-14 12:30:00,53.83,53.88,53.78,53.79,14165.0,50.5071,50.554,50.4602,50.4696,14165.0
2021-06-14 13:00:00,53.78,53.91,53.78,53.9,15327.0,50.4602,50.5822,50.4602,50.5728,15327.0
2021-06-14 13:30:00,53.91,53.93,53.75,53.78,15933.0,50.5822,50.6009,50.4321,50.4602,15933.0
2021-06-14 14:00:00,53.78,53.82,53.73,53.81,19159.0,50.4602,50.4977,50.4133,50.4883,19159.0
2021-06-14 14:30:00,53.81,54.15,53.81,54.14,65990.0,50.4883,50.8074,50.4883,50.798,65990.0
2021-06-14 15:00:00,54.15,54.16,53.9,53.92,24842.0,50.8074,50.8167,50.5728,50.5916,24842.0
2021-06-14 15:30:00,53.92,53.97,53.89,53.91,82593.0,50.5916,50.6385,50.5634,50.5822,82593.0
2021-06-15 09:30:00,53.96,54.08,53.17,53.24,37912.0,50.6291,50.7417,49.8879,49.9535,37912.0
2021-06-15 10:00:00,53.27,53.27,52.88,52.92,31247.0,49.9817,49.9817,49.6158,49.6533,31247.0
2021-06-15 10:30:00,52.95,53.2,52.94,53.2,28607.0,49.6814,49.916,49.6721,49.916,28607.0
2021-06-15 11:00:00,53.22,53.31,53.2,53.26,8266.0,49.9348,50.0192,49.916,49.9723,8266.0
2021-06-15 11:30:00,53.25,53.25,53.12,53.12,8654.0,49.9629,49.9629,49.8409,49.8409,8654.0
2021-06-15 12:00:00,53.14,53.39,53.14,53.3,13521.0,49.8597,50.0943,49.8597,50.0098,13521.0
2021-06-15 12:30:00,53.29,53.46,53.29,53.43,7873.0,50.0004,50.16,50.0004,50.1318,7873.0
2021-06-15 13:00:00,53.43,53.43,53.32,53.35,13198.0,50.1318,50.1318,50.0286,50.0567,13198.0
2021-06-15 13:30:00,53.36,53.5,53.34,53.48,13761.0,50.0661,50.1975,50.0474,50.1787,13761.0
2021-06-15 14:00:00,53.5,53.56,53.49,53.52,7569.0,50.1975,50.2538,50.1881,50.2162,7569.0
2021-06-15 14:30:00,53.52,53.54,53.42,53.51,12430.0,50.2162,50.235,50.1224,50.2069,12430.0
2021-06-15 15:00:00,53.5,53.5,53.4,53.42,20039.0,50.1975,50.1975,50.1037,50.1224,20039.0
2021-06-15 15:30:00,53.43,53.58,53.36,53.58,57071.0,50.1318,50.2725,50.0661,50.2725,57071.0
2021-06-16 09:30:00,53.48,53.72,52.77,52.9,42618.0,50.1787,50.4039,49.5125,49.6345,42618.0
2021-06-16 10:00:00,52.89,53.08,52.89,53.02,28100.0,49.6251,49.8034,49.6251,49.7471,28100.0
2021-06-16 10:30:00,53.01,53.22,53.0,53.1,22648.0,49.7377,49.9348,49.7283,49.8222,22648.0
2021-06-16 11:00:00,53.05,53.29,53.05,53.19,20627.0,49.7753,50.0004,49.7753,49.9066,20627.0
2021-06-16 11:30:00,53.15,53.26,53.13,53.2,15054.0,49.8691,49.9723,49.8503,49.916,15054.0
2021-06-16 12:00:00,53.21,53.21,52.98,53.0,14366.0,49.9254,49.9254,49.7096,49.7283,14366.0
2021-06-16 12:30:00,53.0,53.03,52.91,52.94,12363.0,49.7283,49.7565,49.6439,49.6721,12363.0
2021-06-16 13:00:00,52.95,52.97,52.81,52.84,24927.0,49.6814,49.7002,49.5501,49.5782,24927.0
2021-06-16 13:30:00,52.83,52.93,52.81,52.89,27218.0,49.5688,49.6627,49.5501,49.6251,27218.0
2021-06-16 14:00:00,52.88,52.97,52.63,52.96,42470.0,49.6158,49.7002,49.3812,49.6908,42470.0
2021-06-16 14:30:00,52.96,53.0,52.83,53.0,29589.0,49.6908,49.7283,49.5688,49.7283,29589.0
2021-06-16 15:00:00,52.99,53.17,52.94,53.0,41759.0,49.719,49.8879,49.6721,49.7283,41759.0
2021-06-16 15:30:00,53.0,53.05,52.82,52.9,78399.0,49.7283,49.7753,49.5595,49.6345,78399.0
2021-06-17 09:30:00,52.87,53.06,52.79,52.91,39869.0,49.6064,49.7846,49.5313,49.6439,39869.0
2021-06-17 10:00:00,52.91,53.03,52.89,52.93,22595.0,49.6439,49.7565,49.6251,49.6627,22595.0
2021-06-17 10:30:00,52.93,53.14,52.9,53.03,20331.0,49.6627,49.8597,49.6345,49.7565,20331.0
2021-06-17 11:00:00,53.03,53.03,52.65,52.67,20226.0,49.7565,49.7565,49.4,49.4187,20226.0
2021-06-17 11:30:00,52.67,52.8,52.52,52.58,15579.0,49.4187,49.5407,49.278,49.3343,15579.0
2021-06-17 12:00:00,52.57,52.77,52.49,52.54,30565.0,49.3249,49.5125,49.2498,49.2967,30565.0
2021-06-17 12:30:00,52.51,52.62,52.48,52.6,9597.0,49.2686,49.3718,49.2404,49.353,9597.0
2021-06-17 13:00:00,52.61,52.7,52.58,52.6,11610.0,49.3624,49.4469,49.3343,49.353,11610.0
2021-06-17 13:30:00,52.6,52.66,52.43,52.46,10913.0,49.353,49.4093,49.1935,49.2217,10913.0
2021-06-17 14:00:00,52.45,52.52,52.43,52.48,16342.0,49.2123,49.278,49.1935,49.2404,16342.0
2021-06-17 14:30:00,52.47,52.56,52.45,52.45,14545.0,49.2311,49.3155,49.2123,49.2123,14545.0
2021-06-17 15:00:00,52.45,52.51,52.42,52.44,23599.0,49.2123,49.2686,49.1842,49.2029,23599.0
2021-06-17 15:30:00,52.44,52.62,52.43,52.53,71884.0,49.2029,49.3718,49.1935,49.2874,71884.0
2021-06-18 09:30:00,52.54,52.55,52.19,52.25,204879.0,49.2967,49.3061,48.9683,49.0246,204879.0
2021-06-18 10:00:00,52.25,52.29,52.14,52.18,18354.0,49.0246,49.0622,48.9214,48.959,18354.0
2021-06-18 10:30:00,52.17,52.22,51.98,52.0,43784.0,48.9496,48.9965,48.7713,48.7901,43784.0
2021-06-18 11:00:00,51.99,52.08,51.96,52.03,10895.0,48.7807,48.8651,48.7525,48.8182,10895.0
2021-06-18 11:30:00,52.02,52.17,52.0,52.16,10867.0,48.8088,48.9496,48.7901,48.9402,10867.0
2021-06-18 12:00:00,52.12,52.13,51.99,52.01,13159.0,48.9027,48.9121,48.7807,48.7995,13159.0
2021-06-18 12:30:00,52.02,52.02,51.75,51.77,16283.0,48.8088,48.8088,48.5555,48.5743,16283.0
2021-06-18 13:00:00,51.76,51.85,51.68,51.74,16030.0,48.5649,48.6493,48.4898,48.5461,16030.0
2021-06-18 13:30:00,51.75,51.83,51.71,51.8,17452.0,48.5555,48.6306,48.518,48.6024,17452.0
2021-06-18 14:00:00,51.78,51.86,51.76,51.82,16989.0,48.5837,48.6587,48.5649,48.6212,16989.0
2021-06-18 14:30:00,51.8,52.0,51.77,51.94,56374.0,48.6024,48.7901,48.5743,48.7338,56374.0
2021-06-18 15:00:00,51.9,52.04,51.89,52.0,21217.0,48.6962,48.8276,48.6869,48.7901,21217.0
2021-06-18 15:30:00,52.01,52.02,51.76,51.79,156162.0,48.7995,48.8088,48.5649,48.593,156162.0
2021-06-21 09:30:00,51.84,52.0,51.53,51.95,36980.0,48.64,48.7901,48.3491,48.7432,36980.0
2021-06-21 10:00:00,51.98,52.54,51.95,52.47,16500.0,48.7713,49.2967,48.7432,49.2311,16500.0
2021-06-21 10:30:00,52.51,52.65,52.5,52.58,16521.0,49.2686,49.4,49.2592,49.3343,16521.0
2021-06-21 11:00:00,52.58,52.65,52.46,52.54,14929.0,49.3343,49.4,49.2217,49.2967,14929.0
2021-06-21 11:30:00,52.54,52.68,52.5,52.51,13850.0,49.2967,49.4281,49.2592,49.2686,13850.0
2021-06-21 12:00:00,52.52,52.54,52.44,52.44,8808.0,49.278,49.2967,49.2029,49.2029,8808.0
2021-06-21 12:30:00,52.45,52.49,52.42,52.48,8586.0,49.2123,49.2498,49.1842,49.2404,8586.0
2021-06-21 13:00:00,52.49,52.5,52.42,52.5,11554.0,49.2498,49.2592,49.1842,49.2592,11554.0
2021-06-21 13:30:00,52.51,52.57,52.46,52.57,11780.0,49.2686,49.3249,49.2217,49.3249,11780.0
2021-06-21 14:00:00,52.59,52.6,52.5,52.52,9967.0,49.3437,49.353,49.2592,49.278,9967.0
2021-06-21 14:30:00,52.52,52.56,52.46,52.54,17033.0,49.278,49.3155,49.2217,49.2967,17033.0
2021-06-21 15:00:00,52.53,52.64,52.52,52.59,14039.0,49.2874,49.3906,49.278,49.3437,14039.0
2021-06-21 15:30:00,52.58,52.65,52.53,52.62,48764.0,49.3343,49.4,49.2874,49.3718,48764.0
2021-06-22 09:30:00,52.8,52.8,52.4,52.6,14522.0,49.5407,49.5407,49.1654,49.353,14522.0
2021-06-22 10:00:00,52.63,52.63,52.34,52.5,26197.0,49.3812,49.3812,49.1091,49.2592,26197.0
2021-06-22 10:30:00,52.53,52.71,52.5,52.66,15219.0,49.2874,49.4562,49.2592,49.4093,15219.0
2021-06-22 11:00:00,52.67,52.8,52.61,52.65,10805.0,49.4187,49.5407,49.3624,49.4,10805.0
2021-06-22 11:30:00,52.65,52.68,52.49,52.49,14773.0,49.4,49.4281,49.2498,49.2498,14773.0
2021-06-22 12:00:00,52.51,52.52,52.42,52.46,14386.0,49.2686,49.278,49.1842,49.2217,14386.0
2021-06-22 12:30:00,52.45,52.48,52.31,52.38,14341.0,49.2123,49.2404,49.0809,49.1466,14341.0
2021-06-22 13:00:00,52.44,52.55,52.44,52.53,18824.0,49.2029,49.3061,49.2029,49.2874,18824.0
2021-06-22 13:30:00,52.52,52.6,52.46,52.46,9682.0,49.278,49.353,49.2217,49.2217,9682.0
2021-06-22 14:00:00,52.46,52.6,52.42,52.57,10592.0,49.2217,49.353,49.1842,49.3249,10592.0
2021-06-22 14:30:00,52.58,52.66,52.51,52.59,14155.0,49.3343,49.4093,49.2686,49.3437,14155.0
2021-06-22 15:00:00,52.59,52.65,52.56,52.62,23178.0,49.3437,49.4,49.3155,49.3718,23178.0
2021-06-22 15:30:00,52.62,52.63,52.47,52.51,68975.0,49.3718,49.3812,49.2311,49.2686,68975.0
2021-06-23 09:30:00,52.25,52.26,51.75,51.95,39148.0,49.0246,49.034,48.5555,48.7432,39148.0
2021-06-23 10:00:00,51.95,51.98,51.81,51.83,36624.0,48.7432,48.7713,48.6118,48.6306,36624.0
2021-06-23 10:30:00,51.87,52.12,51.86,52.12,19262.0,48.6681,48.9027,48.6587,48.9027,19262.0
2021-06-23 11:00:00,52.09,52.19,51.99,52.15,13313.0,48.8745,48.9683,48.7807,48.9308,13313.0
2021-06-23 11:30:00,52.14,52.16,52.08,52.13,17832.0,48.9214,48.9402,48.8651,48.9121,17832.0
2021-06-23 12:00:00,52.14,52.26,52.13,52.18,10772.0,48.9214,49.034,48.9121,48.959,10772.0
2021-06-23 12:30:00,52.18,52.36,52.18,52.28,14278.0,48.959,49.1279,48.959,49.0528,14278.0
2021-06-23 13:00:00,52.29,52.29,52.16,52.23,15364.0,49.0622,49.0622,48.9402,49.0059,15364.0
2021-06-23 13:30:00,52.24,52.25,52.17,52.19,15060.0,49.0153,49.0246,48.9496,48.9683,15060.0
2021-06-23 14:00:00,52.18,52.31,52.14,52.28,21490.0,48.959,49.0809,48.9214,49.0528,21490.0
2021-06-23 14:30:00,52.28,52.28,52.17,52.18,25313.0,49.0528,49.0528,48.9496,48.959,25313.0
2021-06-23 15:00:00,52.18,52.34,52.16,52.34,35807.0,48.959,49.1091,48.9402,49.1091,35807.0
2021-06-23 15:30:00,52.34,52.34,52.03,52.06,89067.0,49.1091,49.1091,48.8182,48.8464,89067.0
2021-06-24 09:30:00,52.27,52.42,51.96,52.28,20954.0,49.0434,49.1842,48.7525,49.0528,20954.0
2021-06-24 10:00:00,52.24,52.56,52.19,52.56,16711.0,49.0153,49.3155,48.9683,49.3155,16711.0
2021-06-24 10:30:00,52.5,52.55,52.36,52.36,16905.0,49.2592,49.3061,49.1279,49.1279,16905.0
2021-06-24 11:00:00,52.37,52.46,52.22,52.26,23875.0,49.1372,49.2217,48.9965,49.034,23875.0
2021-06-24 11:30:00,52.27,52.36,52.21,52.21,12940.0,49.0434,49.1279,48.9871,48.9871,12940.0
2021-06-24 12:00:00,52.22,52.29,52.16,52.22,10963.0,48.9965,49.0622,48.9402,48.9965,10963.0
2021-06-24 12:30:00,52.22,52.41,52.21,52.35,14400.0,48.9965,49.1748,48.9871,49.1185,14400.0
2021-06-24 13:00:00,52.35,52.5,52.31,52.41,17397.0,49.1185,49.2592,49.0809,49.1748,17397.0
2021-06-24 13:30:00,52.42,52.49,52.37,52.43,21587.0,49.1842,49.2498,49.1372,49.1935,21587.0
2021-06-24 14:00:00,52.42,52.56,52.36,52.52,27150.0,49.1842,49.3155,49.1279,49.278,27150.0
2021-06-24 14:30:00,52.52,52.57,52.43,52.54,16177.0,49.278,49.3249,49.1935,49.2967,16177.0
2021-06-24 15:00:00,52.55,52.61,52.52,52.57,23776.0,49.3061,49.3624,49.278,49.3249,23776.0
2021-06-24 15:30:00,52.58,52.63,52.46,52.57,89617.0,49.3343,49.3812,49.2217,49.3249,89617.0
2021-06-25 09:30:00,52.86,53.11,52.74,52.93,28385.0,49.597,49.8316,49.4844,49.6627,28385.0
2021-06-25 10:00:00,52.94,53.23,52.92,53.07,24581.0,49.6721,49.9442,49.6533,49.794,24581.0
2021-06-25 10:30:00,53.1,53.11,53.0,53.01,64286.0,49.8222,49.8316,49.7283,49.7377,64286.0
2021-06-25 11:00:00,53.02,53.08,53.01,53.08,31576.0,49.7471,49.8034,49.7377,49.8034,31576.0
2021-06-25 11:30:00,53.08,53.23,53.06,53.13,117573.0,49.8034,49.9442,49.7846,49.8503,117573.0
2021-06-25 12:00:00,53.13,53.22,53.05,53.06,43693.0,49.8503,49.9348,49.7753,49.7846,43693.0
2021-06-25 12:30:00,53.07,53.1,52.98,52.99,28263.0,49.794,49.8222,49.7096,49.719,28263.0
2021-06-25 13:00:00,52.99,53.02,52.88,52.91,24084.0,49.719,49.7471,49.6158,49.6439,24084.0
2021-06-25 13:30:00,52.89,53.02,52.89,52.96,27921.0,49.6251,49.7471,49.6251,49.6908,27921.0
2021-06-25 14:00:00,52.96,53.05,52.93,53.05,20384.0,49.6908,49.7753,49.6627,49.7753,20384.0
2021-06-25 14:30:00,53.04,53.11,53.01,53.1,23060.0,49.7659,49.8316,49.7377,49.8222,23060.0
2021-06-25 15:00:00,53.11,53.27,53.11,53.22,26525.0,49.8316,49.9817,49.8316,49.9348,26525.0
2021-06-25 15:30:00,53.23,53.9,53.19,53.8,399196.0,49.9442,50.5728,49.9066,50.479,399196.0
2021-06-28 09:30:00,53.88,53.96,53.29,53.49,69202.0,50.554,50.6291,50.0004,50.1881,69202.0
2021-06-28 10:00:00,53.45,53.48,53.24,53.3,32262.0,50.1506,50.1787,49.9535,50.0098,32262.0
2021-06-28 10:30:00,53.31,53.41,53.27,53.38,31162.0,50.0192,50.113,49.9817,50.0849,31162.0
2021-06-28 11:00:00,53.38,53.5,52.97,53.01,68016.0,50.0849,50.1975,49.7002,49.7377,68016.0
2021-06-28 11:30:00,52.98,52.98,52.77,52.8,25937.0,49.7096,49.7096,49.5125,49.5407,25937.0
2021-06-28 12:00:00,52.82,52.85,52.42,52.42,25649.0,49.5595,49.5876,49.1842,49.1842,25649.0
2021-06-28 12:30:00,52.44,52.48,52.31,52.44,35570.0,49.2029,49.2404,49.0809,49.2029,35570.0
2021-06-28 13:00:00,52.46,52.61,52.41,52.53,41435.0,49.2217,49.3624,49.1748,49.2874,41435.0
2021-06-28 13:30:00,52.5,52.78,52.5,52.76,24372.0,49.2592,49.5219,49.2592,49.5032,24372.0
2021-06-28 14:00:00,52.77,53.02,52.77,52.9,35008.0,49.5125,49.7471,49.5125,49.6345,35008.0
2021-06-28 14:30:00,52.89,53.02,52.89,52.89,37088.0,49.6251,49.7471,49.6251,49.6251,37088.0
2021-06-28 15:00:00,52.89,52.93,52.78,52.91,32425.0,49.6251,49.6627,49.5219,49.6439,32425.0
2021-06-28 15:30:00,52.92,53.11,52.83,53.09,129727.0,49.6533,49.8316,49.5688,49.8128,129727.0
2021-06-29 09:30:00,53.24,53.68,52.97,53.65,40111.0,49.9535,50.3664,49.7002,50.3382,40111.0
2021-06-29 10:00:00,53.66,53.9,53.65,53.76,89137.0,50.3476,50.5728,50.3382,50.4414,89137.0
2021-06-29 10:30:00,53.79,53.92,53.77,53.85,21330.0,50.4696,50.5916,50.4508,50.5259,21330.0
2021-06-29 11:00:00,53.85,53.86,53.71,53.73,117344.0,50.5259,50.5353,50.3945,50.4133,117344.0
2021-06-29 11:30:00,53.74,53.77,53.69,53.75,15913.0,50.4227,50.4508,50.3758,50.4321,15913.0
2021-06-29 12:00:00,53.74,53.81,53.64,53.64,48402.0,50.4227,50.4883,50.3288,50.3288,48402.0
2021-06-29 12:30:00,53.64,53.67,53.57,53.64,14268.0,50.3288,50.357,50.2632,50.3288,14268.0
2021-06-29 13:00:00,53.65,53.67,53.63,53.66,17744.0,50.3382,50.357,50.3195,50.3476,17744.0
2021-06-29 13:30:00,53.65,53.67,53.6,53.65,20348.0,50.3382,50.357,50.2913,50.3382,20348.0
2021-06-29 14:00:00,53.65,53.71,53.62,53.65,17360.0,50.3382,50.3945,50.3101,50.3382,17360.0
2021-06-29 14:30:00,53.65,53.74,53.63,53.71,24534.0,50.3382,50.4227,50.3195,50.3945,24534.0
2021-06-29 15:00:00,53.7,53.76,53.66,53.74,17643.0,50.3851,50.4414,50.3476,50.4227,17643.0
2021-06-29 15:30:00,53.73,53.76,53.57,53.62,91931.0,50.4133,50.4414,50.2632,50.3101,91931.0
2021-06-30 09:30:00,53.36,53.91,53.36,53.76,42681.0,50.0661,50.5822,50.0661,50.4414,42681.0
2021-06-30 10:00:00,53.76,53.81,53.63,53.63,83977.0,50.4414,50.4883,50.3195,50.3195,83977.0
2021-06-30 10:30:00,53.63,53.63,53.43,53.52,13011.0,50.3195,50.3195,50.1318,50.2162,13011.0
2021-06-30 11:00:00,53.52,53.59,53.45,53.52,18711.0,50.2162,50.2819,50.1506,50.2162,18711.0
2021-06-30 11:30:00,53.52,53.57,53.47,53.53,12052.0,50.2162,50.2632,50.1693,50.2256,12052.0
2021-06-30 12:00:00,53.53,53.59,53.5,53.56,11200.0,50.2256,50.2819,50.1975,50.2538,11200.0
2021-06-30 12:30:00,53.56,53.62,53.55,53.58,10490.0,50.2538,50.3101,50.2444,50.2725,10490.0
2021-06-30 13:00:00,53.56,53.56,53.38,53.4,11924.0,50.2538,50.2538,50.0849,50.1037,11924.0
2021-06-30 13:30:00,53.41,53.44,53.34,53.39,20713.0,50.113,50.1412,50.0474,50.0943,20713.0
2021-06-30 14:00:00,53.39,53.46,53.36,53.44,19518.0,50.0943,50.16,50.0661,50.1412,19518.0
2021-06-30 14:30:00,53.43,53.53,53.41,53.52,27263.0,50.1318,50.2256,50.113,50.2162,27263.0
2021-06-30 15:00:00,53.5,53.51,53.41,53.47,28165.0,50.1975,50.2069,50.113,50.1693,28165.0
2021-06-30 15:30:00,53.46,53.72,53.36,53.58,163278.0,50.16,50.4039,50.0661,50.2725,163278.0
2021-07-01 09:30:00,53.61,54.2,53.61,54.07,34609.0,50.3007,50.8543,50.3007,50.7323,34609.0
2021-07-01 10:00:00,54.07,54.35,54.02,54.21,19510.0,50.7323,50.995,50.6854,50.8637,19510.0
2021-07-01 10:30:00,54.21,54.38,54.18,54.18,37169.0,50.8637,51.0232,50.8355,50.8355,37169.0
2021-07-01 11:00:00,54.16,54.4,54.14,54.29,28268.0,50.8167,51.0419,50.798,50.9387,28268.0
2021-07-01 11:30:00,54.32,54.45,54.31,54.39,16381.0,50.9669,51.0888,50.9575,51.0325,16381.0
2021-07-01 12:00:00,54.41,54.59,54.41,54.51,47353.0,51.0513,51.2202,51.0513,51.1451,47353.0
2021-07-01 12:30:00,54.51,54.61,54.47,54.61,12533.0,51.1451,51.239,51.1076,51.239,12533.0
2021-07-01 13:00:00,54.61,54.64,54.53,54.54,11552.0,51.239,51.2671,51.1639,51.1733,11552.0
2021-07-01 13:30:00,54.55,54.61,54.51,54.55,27739.0,51.1827,51.239,51.1451,51.1827,27739.0
2021-07-01 14:00:00,54.57,54.57,54.29,54.37,13827.0,51.2014,51.2014,50.9387,51.0138,13827.0
2021-07-01 14:30:00,54.36,54.52,54.36,54.52,16576.0,51.0044,51.1545,51.0044,51.1545,16576.0
2021-07-01 15:00:00,54.53,54.53,54.36,54.37,18597.0,51.1639,51.1639,51.0044,51.0138,18597.0
2021-07-01 15:30:00,54.35,54.39,54.17,54.21,132169.0,50.995,51.0325,50.8261,50.8637,132169.0
2021-07-02 09:30:00,54.22,54.59,53.93,54.12,13122.0,50.873,51.2202,50.6009,50.7792,13122.0
2021-07-02 10:00:00,54.07,54.34,54.07,54.16,6202.0,50.7323,50.9856,50.7323,50.8167,6202.0
2021-07-02 10:30:00,54.16,54.35,54.16,54.35,7071.0,50.8167,50.995,50.8167,50.995,7071.0
2021-07-02 11:00:00,54.35,54.42,54.34,54.36,8155.0,50.995,51.0607,50.9856,51.0044,8155.0
2021-07-02 11:30:00,54.36,54.44,54.27,54.3,7403.0,51.0044,51.0795,50.92,50.9481,7403.0
2021-07-02 12:00:00,54.31,54.34,54.28,54.33,6923.0,50.9575,50.9856,50.9293,50.9762,6923.0
2021-07-02 12:30:00,54.33,54.48,54.31,54.46,9165.0,50.9762,51.117,50.9575,51.0982,9165.0
2021-07-02 13:00:00,54.46,54.5,54.39,54.41,11613.0,51.0982,51.1358,51.0325,51.0513,11613.0
2021-07-02 13:30:00,54.42,54.46,54.38,54.45,11170.0,51.0607,51.0982,51.0232,51.0888,11170.0
2021-07-02 14:00:00,54.45,54.5,54.43,54.5,9394.0,51.0888,51.1358,51.0701,51.1358,9394.0
2021-07-02 14:30:00,54.5,54.6,54.5,54.53,11859.0,51.1358,51.2296,51.1358,51.1639,11859.0
2021-07-02 15:00:00,54.53,54.55,54.48,54.54,14620.0,51.1639,51.1827,51.117,51.1733,14620.0
2021-07-02 15:30:00,54.54,54.58,54.45,54.46,89454.0,51.1733,51.2108,51.0888,51.0982,89454.0
2021-07-06 09:30:00,54.62,54.89,54.32,54.32,255631.0,51.2483,51.5017,50.9669,50.9669,255631.0
2021-07-06 10:00:00,54.35,54.35,54.06,54.17,118735.0,50.995,50.995,50.7229,50.8261,118735.0
2021-07-06 10:30:00,54.17,54.17,53.71,53.75,62269.0,50.8261,50.8261,50.3945,50.4321,62269.0
2021-07-06 11:00:00,53.69,53.92,53.64,53.92,24340.0,50.3758,50.5916,50.3288,50.5916,24340.0
2021-07-06 11:30:00,53.91,54.09,53.91,54.07,8711.0,50.5822,50.7511,50.5822,50.7323,8711.0
2021-07-06 12:00:00,54.05,54.16,53.83,53.95,65635.0,50.7135,50.8167,50.5071,50.6197,65635.0
2021-07-06 12:30:00,53.92,54.02,53.88,53.94,26404.0,50.5916,50.6854,50.554,50.6103,26404.0
2021-07-06 13:00:00,53.94,54.03,53.94,53.97,48819.0,50.6103,50.6948,50.6103,50.6385,48819.0
2021-07-06 13:30:00,53.98,54.16,53.95,54.16,27570.0,50.6479,50.8167,50.6197,50.8167,27570.0
2021-07-06 14:00:00,54.17,54.25,54.12,54.25,12901.0,50.8261,50.9012,50.7792,50.9012,12901.0
2021-07-06 14:30:00,54.26,54.36,54.17,54.2,50261.0,50.9106,51.0044,50.8261,50.8543,50261.0
2021-07-06 15:00:00,54.17,54.26,54.17,54.2,22685.0,50.8261,50.9106,50.8261,50.8543,22685.0
2021-07-06 15:30:00,54.2,54.39,54.08,54.31,125756.0,50.8543,51.0325,50.7417,50.9575,125756.0
2021-07-07 09:30:00,54.22,55.11,54.22,54.9,37771.0,50.873,51.7081,50.873,51.5111,37771.0
2021-07-07 10:00:00,54.9,54.98,54.58,54.58,15140.0,51.5111,51.5861,51.2108,51.2108,15140.0
2021-07-07 10:30:00,54.58,54.65,54.47,54.55,16781.0,51.2108,51.2765,51.1076,51.1827,16781.0
2021-07-07 11:00:00,54.57,54.74,54.56,54.72,32720.0,51.2014,51.3609,51.1921,51.3422,32720.0
2021-07-07 11:30:00,54.72,54.74,54.58,54.61,85027.0,51.3422,51.3609,51.2108,51.239,85027.0
2021-07-07 12:00:00,54.61,54.68,54.58,54.61,13350.0,51.239,51.3046,51.2108,51.239,13350.0
2021-07-07 12:30:00,54.63,54.63,54.55,54.55,22403.0,51.2577,51.2577,51.1827,51.1827,22403.0
2021-07-07 13:00:00,54.55,54.64,54.53,54.59,26513.0,51.1827,51.2671,51.1639,51.2202,26513.0
2021-07-07 13:30:00,54.6,54.64,54.58,54.58,37726.0,51.2296,51.2671,51.2108,51.2108,37726.0
2021-07-07 14:00:00,54.55,54.83,54.55,54.81,46684.0,51.1827,51.4454,51.1827,51.4266,46684.0
2021-07-07 14:30:00,54.81,54.94,54.81,54.87,20563.0,51.4266,51.5486,51.4266,51.4829,20563.0
2021-07-07 15:00:00,54.86,54.96,54.86,54.87,19091.0,51.4735,51.5674,51.4735,51.4829,19091.0
2021-07-07 15:30:00,54.87,54.94,54.78,54.83,92625.0,51.4829,51.5486,51.3985,51.4454,92625.0
2021-07-08 09:30:00,54.15,54.15,53.68,54.04,22556.0,50.8074,50.8074,50.3664,50.7041,22556.0
2021-07-08 10:00:00,54.05,54.1,53.92,54.1,11448.0,50.7135,50.7604,50.5916,50.7604,11448.0
2021-07-08 10:30:00,54.12,54.25,54.02,54.19,11499.0,50.7792,50.9012,50.6854,50.8449,11499.0
2021-07-08 11:00:00,54.2,54.66,54.2,54.57,12004.0,50.8543,51.2859,50.8543,51.2014,12004.0
2021-07-08 11:30:00,54.61,54.78,54.6,54.76,12509.0,51.239,51.3985,51.2296,51.3797,12509.0
2021-07-08 12:00:00,54.76,54.84,54.69,54.78,23449.0,51.3797,51.4548,51.314,51.3985,23449.0
2021-07-08 12:30:00,54.76,54.76,54.69,54.7,8135.0,51.3797,51.3797,51.314,51.3234,8135.0
2021-07-08 13:00:00,54.69,54.69,54.54,54.65,15376.0,51.314,51.314,51.1733,51.2765,15376.0
2021-07-08 13:30:00,54.65,54.67,54.56,54.61,15842.0,51.2765,51.2953,51.1921,51.239,15842.0
2021-07-08 14:00:00,54.62,54.62,54.5,54.55,37028.0,51.2483,51.2483,51.1358,51.1827,37028.0
2021-07-08 14:30:00,54.56,54.56,54.46,54.55,14179.0,51.1921,51.1921,51.0982,51.1827,14179.0
2021-07-08 15:00:00,54.58,54.66,54.47,54.59,26358.0,51.2108,51.2859,51.1076,51.2202,26358.0
2021-07-08 15:30:00,54.62,54.63,54.39,54.61,90742.0,51.2483,51.2577,51.0325,51.239,90742.0
2021-07-09 09:30:00,55.11,55.59,54.99,55.57,23769.0,51.7081,52.1585,51.5955,52.1397,23769.0
2021-07-09 10:00:00,55.58,55.79,55.58,55.78,16754.0,52.1491,52.3461,52.1491,52.3367,16754.0
2021-07-09 10:30:00,55.79,55.83,55.26,55.28,29518.0,52.3461,52.3837,51.8488,51.8676,29518.0
2021-07-09 11:00:00,55.31,55.48,55.28,55.45,17816.0,51.8958,52.0553,51.8676,52.0271,17816.0
2021-07-09 11:30:00,55.44,55.48,55.36,55.36,11781.0,52.0177,52.0553,51.9427,51.9427,11781.0
2021-07-09 12:00:00,55.37,55.46,55.3,55.37,15098.0,51.952,52.0365,51.8864,51.952,15098.0
2021-07-09 12:30:00,55.34,55.45,55.29,55.36,12170.0,51.9239,52.0271,51.877,51.9427,12170.0
2021-07-09 13:00:00,55.36,55.48,55.35,55.46,21207.0,51.9427,52.0553,51.9333,52.0365,21207.0
2021-07-09 13:30:00,55.47,55.54,55.45,55.46,13816.0,52.0459,52.1116,52.0271,52.0365,13816.0
2021-07-09 14:00:00,55.44,55.53,55.44,55.49,10089.0,52.0177,52.1022,52.0177,52.0646,10089.0
2021-07-09 14:30:00,55.48,55.55,55.47,55.51,14907.0,52.0553,52.1209,52.0459,52.0834,14907.0
2021-07-09 15:00:00,55.51,55.54,55.4,55.41,22653.0,52.0834,52.1116,51.9802,51.9896,22653.0
2021-07-09 15:30:00,55.41,55.43,55.26,55.29,61546.0,51.9896,52.0083,51.8488,51.877,61546.0
2021-07-12 09:30:00,55.27,55.51,55.12,55.46,24264.0,51.8582,52.0834,51.7175,52.0365,24264.0
2021-07-12 10:00:00,55.46,55.62,55.38,55.59,22581.0,52.0365,52.1866,51.9614,52.1585,22581.0
2021-07-12 10:30:00,55.61,55.66,55.49,55.66,11143.0,52.1772,52.2241,52.0646,52.2241,11143.0
2021-07-12 11:00:00,55.65,55.66,55.55,55.63,21464.0,52.2148,52.2241,52.1209,52.196,21464.0
2021-07-12 11:30:00,55.63,55.76,55.59,55.75,15159.0,52.196,52.318,52.1585,52.3086,15159.0
2021-07-12 12:00:00,55.71,55.82,55.69,55.76,59382.0,52.2711,52.3743,52.2523,52.318,59382.0
2021-07-12 12:30:00,55.76,55.84,55.71,55.83,15017.0,52.318,52.393,52.2711,52.3837,15017.0
2021-07-12 13:00:00,55.84,55.88,55.76,55.85,61022.0,52.393,52.4306,52.318,52.4024,61022.0
2021-07-12 13:30:00,55.86,56.01,55.85,55.94,48444.0,52.4118,52.5525,52.4024,52.4869,48444.0
2021-07-12 14:00:00,55.94,56.01,55.88,56.01,30104.0,52.4869,52.5525,52.4306,52.5525,30104.0
2021-07-12 14:30:00,56.01,56.13,56.0,56.1,19157.0,52.5525,52.6651,52.5432,52.637,19157.0
2021-07-12 15:00:00,56.1,56.13,56.01,56.07,19576.0,52.637,52.6651,52.5525,52.6088,19576.0
2021-07-12 15:30:00,56.07,56.15,55.99,56.13,175059.0,52.6088,52.6839,52.5338,52.6651,175059.0
2021-07-13 09:30:00,56.11,56.18,55.73,55.85,18260.0,52.6464,52.712,52.2898,52.4024,18260.0
2021-07-13 10:00:00,55.85,56.03,55.77,55.84,25926.0,52.4024,52.5713,52.3274,52.393,25926.0
2021-07-13 10:30:00,55.82,55.86,55.6,55.71,9667.0,52.3743,52.4118,52.1679,52.2711,9667.0
2021-07-13 11:00:00,55.69,55.86,55.68,55.78,19664.0,52.2523,52.4118,52.2429,52.3367,19664.0
2021-07-13 11:30:00,55.76,55.87,55.76,55.81,17412.0,52.318,52.4212,52.318,52.3649,17412.0
2021-07-13 12:00:00,55.83,55.89,55.75,55.77,11133.0,52.3837,52.44,52.3086,52.3274,11133.0
2021-07-13 12:30:00,55.76,55.82,55.73,55.81,10985.0,52.318,52.3743,52.2898,52.3649,10985.0
2021-07-13 13:00:00,55.8,55.84,55.63,55.64,13982.0,52.3555,52.393,52.196,52.2054,13982.0
2021-07-13 13:30:00,55.64,55.76,55.63,55.75,8627.0,52.2054,52.318,52.196,52.3086,8627.0
2021-07-13 14:00:00,55.73,55.73,55.63,55.65,8248.0,52.2898,52.2898,52.196,52.2148,8248.0
2021-07-13 14:30:00,55.63,55.71,55.59,55.68,13875.0,52.196,52.2711,52.1585,52.2429,13875.0
2021-07-13 15:00:00,55.66,55.74,55.53,55.7,35614.0,52.2241,52.2992,52.1022,52.2617,35614.0
2021-07-13 15:30:00,55.7,55.75,55.52,55.54,69957.0,52.2617,52.3086,52.0928,52.1116,69957.0
2021-07-14 09:30:00,55.93,56.26,55.74,55.74,22488.0,52.4775,52.7871,52.2992,52.2992,22488.0
2021-07-14 10:00:00,55.74,55.85,55.59,55.65,17652.0,52.2992,52.4024,52.1585,52.2148,17652.0
2021-07-14 10:30:00,55.59,55.85,55.59,55.8,12113.0,52.1585,52.4024,52.1585,52.3555,12113.0
2021-07-14 11:00:00,55.77,55.81,55.59,55.6,41867.0,52.3274,52.3649,52.1585,52.1679,41867.0
2021-07-14 11:30:00,55.6,55.68,55.52,55.59,14041.0,52.1679,52.2429,52.0928,52.1585,14041.0
2021-07-14 12:00:00,55.59,55.75,55.59,55.69,8652.0,52.1585,52.3086,52.1585,52.2523,8652.0
2021-07-14 12:30:00,55.68,55.79,55.65,55.77,6989.0,52.2429,52.3461,52.2148,52.3274,6989.0
2021-07-14 13:00:00,55.76,55.82,55.68,55.77,12467.0,52.318,52.3743,52.2429,52.3274,12467.0
2021-07-14 13:30:00,55.78,55.9,55.77,55.85,11258.0,52.3367,52.4493,52.3274,52.4024,11258.0
2021-07-14 14:00:00,55.85,55.96,55.83,55.94,16898.0,52.4024,52.5056,52.3837,52.4869,16898.0
2021-07-14 14:30:00,55.95,56.06,55.86,55.87,36888.0,52.4962,52.5995,52.4118,52.4212,36888.0
2021-07-14 15:00:00,55.85,56.0,55.79,55.92,25459.0,52.4024,52.5432,52.3461,52.4681,25459.0
2021-07-14 15:30:00,55.92,56.12,55.87,56.0,80366.0,52.4681,52.6558,52.4212,52.5432,80366.0
2021-07-15 09:30:00,55.87,55.98,55.69,55.94,16365.0,52.4212,52.5244,52.2523,52.4869,16365.0
2021-07-15 10:00:00,55.96,56.1,55.88,55.92,11641.0,52.5056,52.637,52.4306,52.4681,11641.0
2021-07-15 10:30:00,55.95,55.96,55.74,55.77,9405.0,52.4962,52.5056,52.2992,52.3274,9405.0
2021-07-15 11:00:00,55.76,55.79,55.66,55.7,8532.0,52.318,52.3461,52.2241,52.2617,8532.0
2021-07-15 11:30:00,55.69,55.98,55.69,55.93,8563.0,52.2523,52.5244,52.2523,52.4775,8563.0
2021-07-15 12:00:00,55.95,56.04,55.89,56.02,10023.0,52.4962,52.5807,52.44,52.5619,10023.0
2021-07-15 12:30:00,56.03,56.13,56.03,56.12,5382.0,52.5713,52.6651,52.5713,52.6558,5382.0
2021-07-15 13:00:00,56.12,56.13,55.97,56.02,8874.0,52.6558,52.6651,52.515,52.5619,8874.0
2021-07-15 13:30:00,56.02,56.02,55.8,55.82,7919.0,52.5619,52.5619,52.3555,52.3743,7919.0
2021-07-15 14:00:00,55.85,55.86,55.74,55.77,11704.0,52.4024,52.4118,52.2992,52.3274,11704.0
2021-07-15 14:30:00,55.77,55.77,55.65,55.72,13299.0,52.3274,52.3274,52.2148,52.2804,13299.0
2021-07-15 15:00:00,55.73,55.9,55.7,55.86,18653.0,52.2898,52.4493,52.2617,52.4118,18653.0
2021-07-15 15:30:00,55.85,55.96,55.69,55.88,92414.0,52.4024,52.5056,52.2523,52.4306,92414.0
2021-07-16 09:30:00,55.99,56.32,55.99,56.3,14042.0,52.5338,52.8434,52.5338,52.8246,14042.0
2021-07-16 10:00:00,56.3,56.31,55.95,55.95,16132.0,52.8246,52.834,52.4962,52.4962,16132.0
2021-07-16 10:30:00,55.95,56.16,55.95,56.07,11291.0,52.4962,52.6933,52.4962,52.6088,11291.0
2021-07-16 11:00:00,56.12,56.17,56.0,56.17,9882.0,52.6558,52.7027,52.5432,52.7027,9882.0
2021-07-16 11:30:00,56.16,56.41,56.16,56.4,8682.0,52.6933,52.9279,52.6933,52.9185,8682.0
2021-07-16 12:00:00,56.41,56.41,56.3,56.34,5950.0,52.9279,52.9279,52.8246,52.8622,5950.0
2021-07-16 12:30:00,56.33,56.39,56.25,56.25,7430.0,52.8528,52.9091,52.7777,52.7777,7430.0
2021-07-16 13:00:00,56.27,56.32,56.24,56.26,13695.0,52.7965,52.8434,52.7683,52.7871,13695.0
2021-07-16 13:30:00,56.26,56.27,56.21,56.25,9849.0,52.7871,52.7965,52.7402,52.7777,9849.0
2021-07-16 14:00:00,56.24,56.24,56.09,56.16,13695.0,52.7683,52.7683,52.6276,52.6933,13695.0
2021-07-16 14:30:00,56.13,56.19,56.05,56.1,13806.0,52.6651,52.7214,52.5901,52.637,13806.0
2021-07-16 15:00:00,56.1,56.1,56.0,56.01,14138.0,52.637,52.637,52.5432,52.5525,14138.0
2021-07-16 15:30:00,56.02,56.05,55.85,55.94,74649.0,52.5619,52.5901,52.4024,52.4869,74649.0
2021-07-19 09:30:00,55.5,56.64,55.41,56.39,126020.0,52.074,53.1437,51.9896,52.9091,126020.0
2021-07-19 10:00:00,56.3,56.45,55.88,55.94,108714.0,52.8246,52.9654,52.4306,52.4869,108714.0
2021-07-19 10:30:00,55.93,56.27,55.9,56.2,30634.0,52.4775,52.7965,52.4493,52.7308,30634.0
2021-07-19 11:00:00,56.2,56.2,56.04,56.12,46610.0,52.7308,52.7308,52.5807,52.6558,46610.0
2021-07-19 11:30:00,56.11,56.18,55.92,56.18,20964.0,52.6464,52.712,52.4681,52.712,20964.0
2021-07-19 12:00:00,56.16,56.16,55.92,56.05,24430.0,52.6933,52.6933,52.4681,52.5901,24430.0
2021-07-19 12:30:00,56.01,56.09,55.9,56.04,18194.0,52.5525,52.6276,52.4493,52.5807,18194.0
2021-07-19 13:00:00,56.06,56.29,55.85,55.94,36600.0,52.5995,52.8153,52.4024,52.4869,36600.0
2021-07-19 13:30:00,55.92,55.96,55.78,55.87,49490.0,52.4681,52.5056,52.3367,52.4212,49490.0
2021-07-19 14:00:00,55.88,56.02,55.87,55.97,30647.0,52.4306,52.5619,52.4212,52.515,30647.0
2021-07-19 14:30:00,55.98,55.99,55.76,55.97,60062.0,52.5244,52.5338,52.318,52.515,60062.0
2021-07-19 15:00:00,55.97,56.06,55.88,56.0,54199.0,52.515,52.5995,52.4306,52.5432,54199.0
2021-07-19 15:30:00,56.0,56.25,55.94,56.07,168471.0,52.5432,52.7777,52.4869,52.6088,168471.0
2021-07-20 09:30:00,56.32,57.69,56.26,57.65,26427.0,52.8434,54.1288,52.7871,54.0913,26427.0
2021-07-20 10:00:00,57.66,58.13,57.57,57.95,209741.0,54.1007,54.5417,54.0162,54.3728,209741.0
2021-07-20 10:30:00,57.99,58.13,57.73,57.8,27773.0,54.4103,54.5417,54.1664,54.232,27773.0
2021-07-20 11:00:00,57.79,57.87,57.45,57.47,47957.0,54.2227,54.2977,53.9037,53.9224,47957.0
2021-07-20 11:30:00,57.47,57.65,57.2,57.63,55660.0,53.9224,54.0913,53.6691,54.0725,55660.0
2021-07-20 12:00:00,57.65,57.7,57.37,57.52,22962.0,54.0913,54.1382,53.8286,53.9693,22962.0
2021-07-20 12:30:00,57.47,57.62,57.41,57.53,18415.0,53.9224,54.0632,53.8661,53.9787,18415.0
2021-07-20 13:00:00,57.54,57.55,57.22,57.28,43725.0,53.9881,53.9975,53.6879,53.7441,43725.0
2021-07-20 13:30:00,57.27,57.36,57.15,57.29,20518.0,53.7348,53.8192,53.6222,53.7535,20518.0
2021-07-20 14:00:00,57.29,57.45,57.18,57.23,47058.0,53.7535,53.9037,53.6503,53.6972,47058.0
2021-07-20 14:30:00,57.22,57.24,57.06,57.09,51237.0,53.6879,53.7066,53.5377,53.5659,51237.0
2021-07-20 15:00:00,57.09,57.27,57.09,57.2,68964.0,53.5659,53.7348,53.5659,53.6691,68964.0
2021-07-20 15:30:00,57.2,57.32,57.06,57.07,200637.0,53.6691,53.7817,53.5377,53.5471,200637.0
2021-07-21 09:30:00,57.23,57.55,57.11,57.3,37828.0,53.6972,53.9975,53.5846,53.7629,37828.0
2021-07-21 10:00:00,57.27,57.37,56.92,56.99,38550.0,53.7348,53.8286,53.4064,53.472,38550.0
2021-07-21 10:30:00,56.96,57.14,56.88,57.03,24465.0,53.4439,53.6128,53.3688,53.5096,24465.0
2021-07-21 11:00:00,57.01,57.03,56.83,56.84,80198.0,53.4908,53.5096,53.3219,53.3313,80198.0
2021-07-21 11:30:00,56.84,56.96,56.78,56.94,35707.0,53.3313,53.4439,53.275,53.4251,35707.0
2021-07-21 12:00:00,56.9,56.96,56.73,56.82,23974.0,53.3876,53.4439,53.2281,53.3125,23974.0
2021-07-21 12:30:00,56.79,57.0,56.76,56.95,28742.0,53.2844,53.4814,53.2562,53.4345,28742.0
2021-07-21 13:00:00,57.0,57.03,56.95,57.01,43521.0,53.4814,53.5096,53.4345,53.4908,43521.0
2021-07-21 13:30:00,57.01,57.13,57.01,57.11,31853.0,53.4908,53.6034,53.4908,53.5846,31853.0
2021-07-21 14:00:00,57.11,57.12,56.94,57.03,28491.0,53.5846,53.594,53.4251,53.5096,28491.0
2021-07-21 14:30:00,57.03,57.19,56.99,57.18,25608.0,53.5096,53.6597,53.472,53.6503,25608.0
2021-07-21 15:00:00,57.16,57.28,57.16,57.25,28863.0,53.6316,53.7441,53.6316,53.716,28863.0
2021-07-21 15:30:00,57.25,57.28,57.02,57.14,209307.0,53.716,53.7441,53.5002,53.6128,209307.0
2021-07-22 09:30:00,57.25,57.25,56.64,56.78,40594.0,53.716,53.716,53.1437,53.275,40594.0
2021-07-22 10:00:00,56.8,57.01,56.73,56.8,21831.0,53.2938,53.4908,53.2281,53.2938,21831.0
2021-07-22 10:30:00,56.81,57.02,56.81,56.94,25448.0,53.3032,53.5002,53.3032,53.4251,25448.0
2021-07-22 11:00:00,56.9,57.19,56.86,57.19,31133.0,53.3876,53.6597,53.3501,53.6597,31133.0
2021-07-22 11:30:00,57.19,57.2,57.06,57.18,36844.0,53.6597,53.6691,53.5377,53.6503,36844.0
2021-07-22 12:00:00,57.17,57.34,57.11,57.31,43987.0,53.6409,53.8004,53.5846,53.7723,43987.0
2021-07-22 12:30:00,57.32,57.37,57.24,57.37,14741.0,53.7817,53.8286,53.7066,53.8286,14741.0
2021-07-22 13:00:00,57.35,57.37,57.29,57.35,16182.0,53.8098,53.8286,53.7535,53.8098,16182.0
2021-07-22 13:30:00,57.35,57.37,57.27,57.32,21328.0,53.8098,53.8286,53.7348,53.7817,21328.0
2021-07-22 14:00:00,57.3,57.38,57.2,57.25,21566.0,53.7629,53.838,53.6691,53.716,21566.0
2021-07-22 14:30:00,57.25,57.44,57.23,57.44,27692.0,53.716,53.8943,53.6972,53.8943,27692.0
2021-07-22 15:00:00,57.45,57.47,57.25,57.27,22315.0,53.9037,53.9224,53.716,53.7348,22315.0
2021-07-22 15:30:00,57.25,57.33,57.18,57.27,96360.0,53.716,53.7911,53.6503,53.7348,96360.0
2021-07-23 09:30:00,57.34,57.67,57.18,57.26,23166.0,53.8004,54.1101,53.6503,53.7254,23166.0
2021-07-23 10:00:00,57.26,57.55,57.25,57.38,17023.0,53.7254,53.9975,53.716,53.838,17023.0
2021-07-23 10:30:00,57.42,57.68,57.41,57.64,28825.0,53.8755,54.1195,53.8661,54.0819,28825.0
2021-07-23 11:00:00,57.62,57.77,57.6,57.76,36184.0,54.0632,54.2039,54.0444,54.1945,36184.0
2021-07-23 11:30:00,57.75,57.78,57.34,57.34,22233.0,54.1851,54.2133,53.8004,53.8004,22233.0
2021-07-23 12:00:00,57.35,57.48,57.35,57.45,17342.0,53.8098,53.9318,53.8098,53.9037,17342.0
2021-07-23 12:30:00,57.46,57.48,57.33,57.43,21806.0,53.913,53.9318,53.7911,53.8849,21806.0
2021-07-23 13:00:00,57.42,57.48,57.29,57.43,31315.0,53.8755,53.9318,53.7535,53.8849,31315.0
2021-07-23 13:30:00,57.43,57.59,57.3,57.57,28202.0,53.8849,54.035,53.7629,54.0162,28202.0
2021-07-23 14:00:00,57.57,57.8,57.55,57.76,23667.0,54.0162,54.232,53.9975,54.1945,23667.0
2021-07-23 14:30:00,57.77,57.86,57.77,57.81,19296.0,54.2039,54.2883,54.2039,54.2414,19296.0
2021-07-23 15:00:00,57.81,57.82,57.68,57.8,30791.0,54.2414,54.2508,54.1195,54.232,30791.0
2021-07-23 15:30:00,57.8,58.02,57.8,58.0,86203.0,54.232,54.4385,54.232,54.4197,86203.0
2021-07-26 09:30:00,57.98,58.38,57.78,58.05,35784.0,54.4009,54.7762,54.2133,54.4666,35784.0
2021-07-26 10:00:00,58.01,58.07,57.77,57.93,46381.0,54.4291,54.4854,54.2039,54.354,46381.0
2021-07-26 10:30:00,57.92,57.94,57.7,57.86,26518.0,54.3446,54.3634,54.1382,54.2883,26518.0
2021-07-26 11:00:00,57.83,58.11,57.8,58.03,29145.0,54.2602,54.5229,54.232,54.4478,29145.0
2021-07-26 11:30:00,58.04,58.09,57.76,57.8,56716.0,54.4572,54.5041,54.1945,54.232,56716.0
2021-07-26 12:00:00,57.8,57.8,57.73,57.78,23079.0,54.232,54.232,54.1664,54.2133,23079.0
2021-07-26 12:30:00,57.79,57.87,57.78,57.8,11810.0,54.2227,54.2977,54.2133,54.232,11810.0
2021-07-26 13:00:00,57.8,57.9,57.79,57.81,33556.0,54.232,54.3259,54.2227,54.2414,33556.0
2021-07-26 13:30:00,57.82,57.82,57.71,57.77,32206.0,54.2508,54.2508,54.1476,54.2039,32206.0
2021-07-26 14:00:00,57.77,57.84,57.75,57.84,24955.0,54.2039,54.2696,54.1851,54.2696,24955.0
2021-07-26 14:30:00,57.83,57.99,57.71,57.94,47612.0,54.2602,54.4103,54.1476,54.3634,47612.0
2021-07-26 15:00:00,57.94,58.08,57.93,57.97,28906.0,54.3634,54.4948,54.354,54.3916,28906.0
2021-07-26 15:30:00,57.97,58.06,57.87,58.01,145408.0,54.3916,54.476,54.2977,54.4291,145408.0
2021-07-27 09:30:00,58.05,58.36,57.65,57.7,95274.0,54.4666,54.7575,54.0913,54.1382,95274.0
2021-07-27 10:00:00,57.73,57.9,57.71,57.9,21893.0,54.1664,54.3259,54.1476,54.3259,21893.0
2021-07-27 10:30:00,57.88,58.14,57.84,58.05,17015.0,54.3071,54.5511,54.2696,54.4666,17015.0
2021-07-27 11:00:00,58.07,58.16,57.93,57.93,17609.0,54.4854,54.5698,54.354,54.354,17609.0
2021-07-27 11:30:00,57.96,58.02,57.82,58.0,22618.0,54.3822,54.4385,54.2508,54.4197,22618.0
2021-07-27 12:00:00,57.96,57.96,57.75,57.87,44155.0,54.3822,54.3822,54.1851,54.2977,44155.0
2021-07-27 12:30:00,57.86,57.86,57.74,57.76,18817.0,54.2883,54.2883,54.1758,54.1945,18817.0
2021-07-27 13:00:00,57.78,57.84,57.75,57.8,33799.0,54.2133,54.2696,54.1851,54.232,33799.0
2021-07-27 13:30:00,57.79,57.84,57.74,57.75,20196.0,54.2227,54.2696,54.1758,54.1851,20196.0
2021-07-27 14:00:00,57.76,57.89,57.74,57.89,14076.0,54.1945,54.3165,54.1758,54.3165,14076.0
2021-07-27 14:30:00,57.87,57.98,57.84,57.85,24579.0,54.2977,54.4009,54.2696,54.279,24579.0
2021-07-27 15:00:00,57.87,57.94,57.73,57.75,90299.0,54.2977,54.3634,54.1664,54.1851,90299.0
2021-07-27 15:30:00,57.75,57.92,57.65,57.89,275858.0,54.1851,54.3446,54.0913,54.3165,275858.0
2021-07-28 09:30:00,58.37,58.5,57.99,58.25,64616.0,54.7669,54.8888,54.4103,54.6543,64616.0
2021-07-28 10:00:00,58.27,58.28,57.94,58.13,42528.0,54.673,54.6824,54.3634,54.5417,42528.0
2021-07-28 10:30:00,58.1,58.25,58.01,58.04,29070.0,54.5135,54.6543,54.4291,54.4572,29070.0
2021-07-28 11:00:00,58.03,58.13,57.97,58.03,36687.0,54.4478,54.5417,54.3916,54.4478,36687.0
2021-07-28 11:30:00,58.02,58.24,58.01,58.08,23286.0,54.4385,54.6449,54.4291,54.4948,23286.0
2021-07-28 12:00:00,58.06,58.14,57.99,58.07,46156.0,54.476,54.5511,54.4103,54.4854,46156.0
2021-07-28 12:30:00,58.05,58.13,58.03,58.12,41543.0,54.4666,54.5417,54.4478,54.5323,41543.0
2021-07-28 13:00:00,58.12,58.19,58.02,58.16,20773.0,54.5323,54.598,54.4385,54.5698,20773.0
2021-07-28 13:30:00,58.18,58.35,58.12,58.35,27398.0,54.5886,54.7481,54.5323,54.7481,27398.0
2021-07-28 14:00:00,58.34,58.44,58.25,58.39,33890.0,54.7387,54.8325,54.6543,54.7856,33890.0
2021-07-28 14:30:00,58.4,58.62,58.26,58.55,35164.0,54.795,55.0014,54.6637,54.9358,35164.0
2021-07-28 15:00:00,58.57,58.62,58.5,58.52,36599.0,54.9545,55.0014,54.8888,54.9076,36599.0
2021-07-28 15:30:00,58.52,58.59,58.25,58.29,104841.0,54.9076,54.9733,54.6543,54.6918,104841.0
2021-07-29 09:30:00,59.8,62.17,59.07,62.03,150083.0,56.1086,58.3323,55.4237,58.2009,150083.0
2021-07-29 10:00:00,62.01,62.67,61.63,61.89,170175.0,58.1822,58.8014,57.8256,58.0696,170175.0
2021-07-29 10:30:00,61.94,62.28,61.8,62.22,69879.0,58.1165,58.4355,57.9851,58.3792,69879.0
2021-07-29 11:00:00,62.22,62.22,61.4,61.57,107102.0,58.3792,58.3792,57.6098,57.7693,107102.0
2021-07-29 11:30:00,61.58,62.29,61.46,62.19,172937.0,57.7787,58.4449,57.6661,58.3511,172937.0
2021-07-29 12:00:00,62.15,62.55,61.92,62.47,69559.0,58.3135,58.6888,58.0977,58.6138,69559.0
2021-07-29 12:30:00,62.46,62.84,62.28,62.35,82683.0,58.6044,58.9609,58.4355,58.5012,82683.0
2021-07-29 13:00:00,62.35,62.38,61.87,62.2,59350.0,58.5012,58.5293,58.0508,58.3604,59350.0
2021-07-29 13:30:00,62.2,62.23,61.96,61.99,35537.0,58.3604,58.3886,58.1353,58.1634,35537.0
2021-07-29 14:00:00,61.98,62.34,61.83,61.99,48908.0,58.154,58.4918,58.0133,58.1634,48908.0
2021-07-29 14:30:00,62.0,62.41,61.98,62.14,53534.0,58.1728,58.5575,58.154,58.3041,53534.0
2021-07-29 15:00:00,62.13,62.33,61.94,62.1,87131.0,58.2948,58.4824,58.1165,58.2666,87131.0
2021-07-29 15:30:00,62.1,62.2,61.88,61.89,304121.0,58.2666,58.3604,58.0602,58.0696,304121.0
2021-07-30 09:30:00,62.31,62.87,61.88,62.46,212207.0,58.4636,58.9891,58.0602,58.6044,212207.0
2021-07-30 10:00:00,62.46,63.09,62.37,63.0,101900.0,58.6044,59.1955,58.5199,59.1111,101900.0
2021-07-30 10:30:00,63.0,63.32,62.91,62.92,76578.0,59.1111,59.4113,59.0266,59.036,76578.0
2021-07-30 11:00:00,62.92,63.15,62.68,63.03,67604.0,59.036,59.2518,58.8108,59.1392,67604.0
2021-07-30 11:30:00,63.01,63.13,62.8,62.95,99116.0,59.1204,59.233,58.9234,59.0641,99116.0
2021-07-30 12:00:00,62.99,63.04,62.57,62.71,85992.0,59.1017,59.1486,58.7076,58.839,85992.0
2021-07-30 12:30:00,62.69,62.82,62.63,62.7,58756.0,58.8202,58.9422,58.7639,58.8296,58756.0
2021-07-30 13:00:00,62.71,62.8,62.39,62.6,103634.0,58.839,58.9234,58.5387,58.7357,103634.0
2021-07-30 13:30:00,62.6,62.66,62.38,62.5,68300.0,58.7357,58.792,58.5293,58.6419,68300.0
2021-07-30 14:00:00,62.5,62.57,62.41,62.51,53924.0,58.6419,58.7076,58.5575,58.6513,53924.0
2021-07-30 14:30:00,62.52,62.69,62.45,62.68,45285.0,58.6607,58.8202,58.595,58.8108,45285.0
2021-07-30 15:00:00,62.68,62.74,62.42,62.46,96393.0,58.8108,58.8671,58.5669,58.6044,96393.0
2021-07-30 15:30:00,62.45,62.58,62.38,62.47,257099.0,58.595,58.717,58.5293,58.6138,257099.0
2021-08-02 09:30:00,63.0,63.16,62.23,62.35,124344.0,59.1111,59.2612,58.3886,58.5012,124344.0
2021-08-02 10:00:00,62.32,63.28,62.13,63.21,80345.0,58.473,59.3738,58.2948,59.3081,80345.0
2021-08-02 10:30:00,63.2,63.22,62.84,62.95,24687.0,59.2987,59.3175,58.9609,59.0641,24687.0
2021-08-02 11:00:00,62.96,63.19,62.96,63.15,25210.0,59.0735,59.2893,59.0735,59.2518,25210.0
2021-08-02 11:30:00,63.14,63.15,62.61,62.67,36790.0,59.2424,59.2518,58.7451,58.8014,36790.0
2021-08-02 12:00:00,62.67,62.85,62.66,62.79,31160.0,58.8014,58.9703,58.792,58.914,31160.0
2021-08-02 12:30:00,62.79,62.95,62.79,62.87,23955.0,58.914,59.0641,58.914,58.9891,23955.0
2021-08-02 13:00:00,62.88,62.97,62.84,62.87,26199.0,58.9985,59.0829,58.9609,58.9891,26199.0
2021-08-02 13:30:00,62.85,62.9,62.74,62.87,18121.0,58.9703,59.0172,58.8671,58.9891,18121.0
2021-08-02 14:00:00,62.88,62.98,62.87,62.91,21636.0,58.9985,59.0923,58.9891,59.0266,21636.0
2021-08-02 14:30:00,62.9,62.98,62.87,62.9,32066.0,59.0172,59.0923,58.9891,59.0172,32066.0
2021-08-02 15:00:00,62.9,62.97,62.87,62.93,27899.0,59.0172,59.0829,58.9891,59.0454,27899.0
2021-08-02 15:30:00,62.93,63.02,62.57,62.59,194655.0,59.0454,59.1298,58.7076,58.7264,194655.0
2021-08-03 09:30:00,62.7,63.28,62.59,62.96,53995.0,58.8296,59.3738,58.7264,59.0735,53995.0
2021-08-03 10:00:00,62.97,63.43,62.95,63.42,38053.0,59.0829,59.5145,59.0641,59.5051,38053.0
2021-08-03 10:30:00,63.4,63.4,63.08,63.18,26197.0,59.4864,59.4864,59.1861,59.2799,26197.0
2021-08-03 11:00:00,63.17,63.23,62.93,63.05,29364.0,59.2706,59.3269,59.0454,59.158,29364.0
2021-08-03 11:30:00,63.06,63.33,63.0,63.23,40465.0,59.1674,59.4207,59.1111,59.3269,40465.0
2021-08-03 12:00:00,63.22,63.32,63.19,63.22,27388.0,59.3175,59.4113,59.2893,59.3175,27388.0
2021-08-03 12:30:00,63.2,63.27,63.19,63.27,14802.0,59.2987,59.3644,59.2893,59.3644,14802.0
2021-08-03 13:00:00,63.27,63.62,63.26,63.57,42657.0,59.3644,59.6928,59.355,59.6459,42657.0
2021-08-03 13:30:00,63.55,63.6,63.32,63.37,29583.0,59.6271,59.674,59.4113,59.4582,29583.0
2021-08-03 14:00:00,63.37,63.43,63.28,63.42,20019.0,59.4582,59.5145,59.3738,59.5051,20019.0
2021-08-03 14:30:00,63.45,63.45,63.26,63.3,26226.0,59.5333,59.5333,59.355,59.3925,26226.0
2021-08-03 15:00:00,63.3,63.54,63.29,63.51,29919.0,59.3925,59.6177,59.3832,59.5896,29919.0
2021-08-03 15:30:00,63.51,63.67,63.51,63.63,132890.0,59.5896,59.7397,59.5896,59.7022,132890.0
2021-08-04 09:30:00,63.22,63.94,63.22,63.79,70821.0,59.3175,59.993,59.3175,59.8523,70821.0
2021-08-04 10:00:00,63.78,63.79,63.6,63.7,89471.0,59.8429,59.8523,59.674,59.7678,89471.0
2021-08-04 10:30:00,63.75,63.81,63.56,63.73,39214.0,59.8148,59.8711,59.6365,59.796,39214.0
2021-08-04 11:00:00,63.67,63.77,63.61,63.61,49870.0,59.7397,59.8335,59.6834,59.6834,49870.0
2021-08-04 11:30:00,63.6,63.72,63.5,63.68,50628.0,59.674,59.7866,59.5802,59.7491,50628.0
2021-08-04 12:00:00,63.69,63.72,63.47,63.49,25572.0,59.7585,59.7866,59.552,59.5708,25572.0
2021-08-04 12:30:00,63.48,63.71,63.48,63.71,30067.0,59.5614,59.7772,59.5614,59.7772,30067.0
2021-08-04 13:00:00,63.7,63.75,63.62,63.71,23795.0,59.7678,59.8148,59.6928,59.7772,23795.0
2021-08-04 13:30:00,63.71,63.75,63.59,63.67,22989.0,59.7772,59.8148,59.6646,59.7397,22989.0
2021-08-04 14:00:00,63.66,63.71,63.53,63.56,39079.0,59.7303,59.7772,59.6083,59.6365,39079.0
2021-08-04 14:30:00,63.58,63.58,63.28,63.39,50686.0,59.6553,59.6553,59.3738,59.477,50686.0
2021-08-04 15:00:00,63.39,63.52,63.34,63.5,52692.0,59.477,59.599,59.4301,59.5802,52692.0
2021-08-04 15:30:00,63.49,63.57,63.37,63.4,151652.0,59.5708,59.6459,59.4582,59.4864,151652.0
2021-08-05 09:30:00,63.96,64.16,63.74,63.83,38043.0,60.0118,60.1994,59.8054,59.8898,38043.0
2021-08-05 10:00:00,63.77,64.01,63.53,63.53,23154.0,59.8335,60.0587,59.6083,59.6083,23154.0
2021-08-05 10:30:00,63.53,63.79,63.47,63.74,76272.0,59.6083,59.8523,59.552,59.8054,76272.0
2021-08-05 11:00:00,63.73,63.82,63.64,63.82,34610.0,59.796,59.8804,59.7115,59.8804,34610.0
2021-08-05 11:30:00,63.84,63.85,63.64,63.72,36017.0,59.8992,59.9086,59.7115,59.7866,36017.0
2021-08-05 12:00:00,63.71,63.75,63.65,63.71,25642.0,59.7772,59.8148,59.7209,59.7772,25642.0
2021-08-05 12:30:00,63.71,63.74,63.65,63.72,21171.0,59.7772,59.8054,59.7209,59.7866,21171.0
2021-08-05 13:00:00,63.71,63.76,63.62,63.74,59451.0,59.7772,59.8241,59.6928,59.8054,59451.0
2021-08-05 13:30:00,63.75,63.89,63.75,63.89,28027.0,59.8148,59.9461,59.8148,59.9461,28027.0
2021-08-05 14:00:00,63.89,63.95,63.83,63.95,22580.0,59.9461,60.0024,59.8898,60.0024,22580.0
2021-08-05 14:30:00,63.95,64.06,63.95,64.0,28766.0,60.0024,60.1056,60.0024,60.0493,28766.0
2021-08-05 15:00:00,64.01,64.04,63.89,64.0,30487.0,60.0587,60.0869,59.9461,60.0493,30487.0
2021-08-05 15:30:00,64.0,64.19,63.97,63.99,113149.0,60.0493,60.2276,60.0212,60.0399,113149.0
2021-08-06 09:30:00,64.0,64.39,63.94,63.95,28470.0,60.0493,60.4153,59.993,60.0024,28470.0
2021-08-06 10:00:00,63.93,64.11,63.91,64.04,76162.0,59.9836,60.1525,59.9649,60.0869,76162.0
2021-08-06 10:30:00,64.03,64.13,63.93,63.96,31335.0,60.0775,60.1713,59.9836,60.0118,31335.0
2021-08-06 11:00:00,63.96,64.07,63.94,64.02,43784.0,60.0118,60.115,59.993,60.0681,43784.0
2021-08-06 11:30:00,64.02,64.04,63.86,63.9,25080.0,60.0681,60.0869,59.918,59.9555,25080.0
2021-08-06 12:00:00,63.9,64.01,63.79,63.79,24657.0,59.9555,60.0587,59.8523,59.8523,24657.0
2021-08-06 12:30:00,63.77,63.95,63.74,63.94,21453.0,59.8335,60.0024,59.8054,59.993,21453.0
2021-08-06 13:00:00,63.95,63.97,63.86,63.97,27509.0,60.0024,60.0212,59.918,60.0212,27509.0
2021-08-06 13:30:00,63.99,64.0,63.82,63.83,25865.0,60.0399,60.0493,59.8804,59.8898,25865.0
2021-08-06 14:00:00,63.84,64.05,63.82,64.01,21870.0,59.8992,60.0962,59.8804,60.0587,21870.0
2021-08-06 14:30:00,64.01,64.05,63.84,63.84,24786.0,60.0587,60.0962,59.8992,59.8992,24786.0
2021-08-06 15:00:00,63.86,63.94,63.79,63.92,26344.0,59.918,59.993,59.8523,59.9743,26344.0
2021-08-06 15:30:00,63.91,64.05,63.75,63.94,206153.0,59.9649,60.0962,59.8148,59.993,206153.0
2021-08-09 09:30:00,63.91,64.18,63.86,64.03,102519.0,59.9649,60.2182,59.918,60.0775,102519.0
2021-08-09 10:00:00,64.02,64.12,63.84,64.01,21509.0,60.0681,60.1619,59.8992,60.0587,21509.0
2021-08-09 10:30:00,64.0,64.32,63.96,64.13,23117.0,60.0493,60.3496,60.0118,60.1713,23117.0
2021-08-09 11:00:00,64.08,64.2,63.99,64.05,17069.0,60.1244,60.237,60.0399,60.0962,17069.0
2021-08-09 11:30:00,64.08,64.25,64.04,64.24,420237.0,60.1244,60.2839,60.0869,60.2745,420237.0
2021-08-09 12:00:00,64.23,64.3,64.13,64.21,196175.0,60.2651,60.3308,60.1713,60.2464,196175.0
2021-08-09 12:30:00,64.21,64.32,64.21,64.26,26623.0,60.2464,60.3496,60.2464,60.2933,26623.0
2021-08-09 13:00:00,64.26,64.28,64.2,64.21,29288.0,60.2933,60.312,60.237,60.2464,29288.0
2021-08-09 13:30:00,64.2,64.23,64.15,64.23,33532.0,60.237,60.2651,60.1901,60.2651,33532.0
2021-08-09 14:00:00,64.22,64.27,64.19,64.25,39805.0,60.2557,60.3027,60.2276,60.2839,39805.0
2021-08-09 14:30:00,64.25,64.26,64.19,64.23,44671.0,60.2839,60.2933,60.2276,60.2651,44671.0
2021-08-09 15:00:00,64.23,64.24,64.19,64.2,79636.0,60.2651,60.2745,60.2276,60.237,79636.0
2021-08-09 15:30:00,64.2,64.31,64.19,64.3,176180.0,60.237,60.3402,60.2276,60.3308,176180.0
2021-08-10 09:30:00,64.13,64.4,63.98,64.22,157158.0,60.1713,60.4246,60.0306,60.2557,157158.0
2021-08-10 10:00:00,64.28,64.41,64.15,64.21,27698.0,60.312,60.434,60.1901,60.2464,27698.0
2021-08-10 10:30:00,64.23,64.34,64.12,64.33,65413.0,60.2651,60.3683,60.1619,60.359,65413.0
2021-08-10 11:00:00,64.33,64.51,64.22,64.48,47254.0,60.359,60.5278,60.2557,60.4997,47254.0
2021-08-10 11:30:00,64.5,64.65,64.48,64.64,37601.0,60.5185,60.6592,60.4997,60.6498,37601.0
2021-08-10 12:00:00,64.62,64.64,64.29,64.33,42460.0,60.6311,60.6498,60.3214,60.359,42460.0
2021-08-10 12:30:00,64.33,64.52,64.3,64.49,30303.0,60.359,60.5372,60.3308,60.5091,30303.0
2021-08-10 13:00:00,64.5,64.53,64.46,64.48,30953.0,60.5185,60.5466,60.4809,60.4997,30953.0
2021-08-10 13:30:00,64.49,64.55,64.39,64.48,40406.0,60.5091,60.5654,60.4153,60.4997,40406.0
2021-08-10 14:00:00,64.48,64.53,64.43,64.5,41231.0,60.4997,60.5466,60.4528,60.5185,41231.0
2021-08-10 14:30:00,64.5,64.56,64.48,64.53,46917.0,60.5185,60.5748,60.4997,60.5466,46917.0
2021-08-10 15:00:00,64.53,64.67,64.47,64.64,32919.0,60.5466,60.678,60.4903,60.6498,32919.0
2021-08-10 15:30:00,64.64,64.66,64.56,64.66,92808.0,60.6498,60.6686,60.5748,60.6686,92808.0
2021-08-11 09:30:00,64.81,64.84,64.54,64.62,280150.0,60.8093,60.8375,60.556,60.6311,280150.0
2021-08-11 10:00:00,64.62,64.65,64.46,64.59,100886.0,60.6311,60.6592,60.4809,60.6029,100886.0
2021-08-11 10:30:00,64.59,64.68,64.49,64.6,328914.0,60.6029,60.6873,60.5091,60.6123,328914.0
2021-08-11 11:00:00,64.57,64.74,64.57,64.66,36398.0,60.5841,60.7436,60.5841,60.6686,36398.0
2021-08-11 11:30:00,64.66,64.9,64.65,64.9,31077.0,60.6686,60.8938,60.6592,60.8938,31077.0
2021-08-11 12:00:00,64.9,64.95,64.61,64.61,36674.0,60.8938,60.9407,60.6217,60.6217,36674.0
2021-08-11 12:30:00,64.61,64.61,64.48,64.5,22472.0,60.6217,60.6217,60.4997,60.5185,22472.0
2021-08-11 13:00:00,64.51,64.6,64.43,64.55,54919.0,60.5278,60.6123,60.4528,60.5654,54919.0
2021-08-11 13:30:00,64.55,64.57,64.43,64.53,42719.0,60.5654,60.5841,60.4528,60.5466,42719.0
2021-08-11 14:00:00,64.53,64.57,64.49,64.52,21937.0,60.5466,60.5841,60.5091,60.5372,21937.0
2021-08-11 14:30:00,64.52,64.58,64.46,64.48,35468.0,60.5372,60.5935,60.4809,60.4997,35468.0
2021-08-11 15:00:00,64.48,64.58,64.47,64.57,72250.0,60.4997,60.5935,60.4903,60.5841,72250.0
2021-08-11 15:30:00,64.56,64.7,64.55,64.64,135776.0,60.5748,60.7061,60.5654,60.6498,135776.0
2021-08-12 09:30:00,64.48,65.17,64.38,65.11,141760.0,60.4997,61.1471,60.4059,61.0908,141760.0
2021-08-12 10:00:00,65.11,65.42,65.08,65.34,24113.0,61.0908,61.3817,61.0627,61.3066,24113.0
2021-08-12 10:30:00,65.32,65.4,65.04,65.05,13229.0,61.2878,61.3629,61.0251,61.0345,13229.0
2021-08-12 11:00:00,65.02,65.02,64.81,64.88,18151.0,61.0064,61.0064,60.8093,60.875,18151.0
2021-08-12 11:30:00,64.84,64.9,64.73,64.87,27910.0,60.8375,60.8938,60.7343,60.8656,27910.0
2021-08-12 12:00:00,64.89,65.05,64.88,65.03,21015.0,60.8844,61.0345,60.875,61.0157,21015.0
2021-08-12 12:30:00,65.03,65.04,64.95,65.0,12717.0,61.0157,61.0251,60.9407,60.9876,12717.0
2021-08-12 13:00:00,65.01,65.07,64.98,64.99,23591.0,60.997,61.0533,60.9688,60.9782,23591.0
2021-08-12 13:30:00,64.98,65.02,64.96,64.97,27372.0,60.9688,61.0064,60.9501,60.9594,27372.0
2021-08-12 14:00:00,64.97,64.97,64.89,64.91,9689.0,60.9594,60.9594,60.8844,60.9032,9689.0
2021-08-12 14:30:00,64.91,64.98,64.85,64.86,10548.0,60.9032,60.9688,60.8469,60.8562,10548.0
2021-08-12 15:00:00,64.86,64.96,64.84,64.94,25251.0,60.8562,60.9501,60.8375,60.9313,25251.0
2021-08-12 15:30:00,64.94,65.16,64.92,65.13,105328.0,60.9313,61.1377,60.9125,61.1096,105328.0
2021-08-13 09:30:00,65.27,65.74,65.08,65.56,38265.0,61.2409,61.6819,61.0627,61.513,38265.0
2021-08-13 10:00:00,65.56,65.61,65.34,65.58,30767.0,61.513,61.5599,61.3066,61.5318,30767.0
2021-08-13 10:30:00,65.62,65.63,65.46,65.46,31687.0,61.5693,61.5787,61.4192,61.4192,31687.0
2021-08-13 11:00:00,65.45,65.48,65.31,65.36,33706.0,61.4098,61.438,61.2785,61.3254,33706.0
2021-08-13 11:30:00,65.37,65.6,65.36,65.36,38454.0,61.3348,61.5506,61.3254,61.3254,38454.0
2021-08-13 12:00:00,65.38,65.47,65.36,65.36,17527.0,61.3441,61.4286,61.3254,61.3254,17527.0
2021-08-13 12:30:00,65.37,65.37,65.17,65.23,31873.0,61.3348,61.3348,61.1471,61.2034,31873.0
2021-08-13 13:00:00,65.25,65.26,65.17,65.21,22019.0,61.2222,61.2315,61.1471,61.1846,22019.0
2021-08-13 13:30:00,65.21,65.23,65.11,65.12,35819.0,61.1846,61.2034,61.0908,61.1002,35819.0
2021-08-13 14:00:00,65.12,65.2,65.0,65.09,52738.0,61.1002,61.1753,60.9876,61.072,52738.0
2021-08-13 14:30:00,65.09,65.17,64.97,65.0,54983.0,61.072,61.1471,60.9594,60.9876,54983.0
2021-08-13 15:00:00,65.01,65.23,65.01,65.22,54504.0,60.997,61.2034,60.997,61.194,54504.0
2021-08-13 15:30:00,65.22,65.31,65.01,65.04,207989.0,61.194,61.2785,60.997,61.0251,207989.0
2021-08-16 09:30:00,65.06,65.21,64.92,65.16,44200.0,61.0439,61.1846,60.9125,61.1377,44200.0
2021-08-16 10:00:00,65.2,65.6,65.15,65.37,21393.0,61.1753,61.5506,61.1283,61.3348,21393.0
2021-08-16 10:30:00,65.37,65.42,65.11,65.16,21607.0,61.3348,61.3817,61.0908,61.1377,21607.0
2021-08-16 11:00:00,65.17,65.23,65.01,65.04,37107.0,61.1471,61.2034,60.997,61.0251,37107.0
2021-08-16 11:30:00,65.03,65.17,64.97,65.16,19948.0,61.0157,61.1471,60.9594,61.1377,19948.0
2021-08-16 12:00:00,65.14,65.18,65.07,65.17,17593.0,61.119,61.1565,61.0533,61.1471,17593.0
2021-08-16 12:30:00,65.2,65.26,65.15,65.22,16430.0,61.1753,61.2315,61.1283,61.194,16430.0
2021-08-16 13:00:00,65.21,65.28,65.19,65.22,18069.0,61.1846,61.2503,61.1659,61.194,18069.0
2021-08-16 13:30:00,65.22,65.27,65.09,65.13,20967.0,61.194,61.2409,61.072,61.1096,20967.0
2021-08-16 14:00:00,65.14,65.25,65.12,65.14,22598.0,61.119,61.2222,61.1002,61.119,22598.0
2021-08-16 14:30:00,65.15,65.46,65.14,65.35,29116.0,61.1283,61.4192,61.119,61.316,29116.0
2021-08-16 15:00:00,65.37,65.46,65.24,65.36,28537.0,61.3348,61.4192,61.2128,61.3254,28537.0
2021-08-16 15:30:00,65.38,65.43,65.24,65.34,92075.0,61.3441,61.3911,61.2128,61.3066,92075.0
2021-08-17 09:30:00,65.0,65.28,64.85,64.88,44539.0,60.9876,61.2503,60.8469,60.875,44539.0
2021-08-17 10:00:00,64.84,65.14,64.75,64.91,34696.0,60.8375,61.119,60.753,60.9032,34696.0
2021-08-17 10:30:00,64.92,64.96,64.55,64.71,94771.0,60.9125,60.9501,60.5654,60.7155,94771.0
2021-08-17 11:00:00,64.71,64.76,64.59,64.76,30457.0,60.7155,60.7624,60.6029,60.7624,30457.0
2021-08-17 11:30:00,64.75,64.81,64.57,64.76,29072.0,60.753,60.8093,60.5841,60.7624,29072.0
2021-08-17 12:00:00,64.76,64.83,64.63,64.67,40416.0,60.7624,60.8281,60.6404,60.678,40416.0
2021-08-17 12:30:00,64.66,64.68,64.55,64.62,53503.0,60.6686,60.6873,60.5654,60.6311,53503.0
2021-08-17 13:00:00,64.61,64.78,64.59,64.61,42063.0,60.6217,60.7812,60.6029,60.6217,42063.0
2021-08-17 13:30:00,64.6,64.69,64.58,64.61,52096.0,60.6123,60.6967,60.5935,60.6217,52096.0
2021-08-17 14:00:00,64.62,64.8,64.61,64.69,27313.0,60.6311,60.7999,60.6217,60.6967,27313.0
2021-08-17 14:30:00,64.67,64.82,64.59,64.76,32579.0,60.678,60.8187,60.6029,60.7624,32579.0
2021-08-17 15:00:00,64.77,64.93,64.77,64.88,37958.0,60.7718,60.9219,60.7718,60.875,37958.0
2021-08-17 15:30:00,64.89,64.9,64.64,64.79,140905.0,60.8844,60.8938,60.6498,60.7906,140905.0
2021-08-18 09:30:00,64.67,65.09,64.39,64.83,77001.0,60.678,61.072,60.4153,60.8281,77001.0
2021-08-18 10:00:00,64.83,64.91,64.66,64.87,17556.0,60.8281,60.9032,60.6686,60.8656,17556.0
2021-08-18 10:30:00,64.87,64.95,64.65,64.7,41002.0,60.8656,60.9407,60.6592,60.7061,41002.0
2021-08-18 11:00:00,64.73,64.77,64.57,64.65,31852.0,60.7343,60.7718,60.5841,60.6592,31852.0
2021-08-18 11:30:00,64.65,64.74,64.56,64.59,22166.0,60.6592,60.7436,60.5748,60.6029,22166.0
2021-08-18 12:00:00,64.59,64.66,64.53,64.58,29394.0,60.6029,60.6686,60.5466,60.5935,29394.0
2021-08-18 12:30:00,64.59,64.67,64.5,64.6,18725.0,60.6029,60.678,60.5185,60.6123,18725.0
2021-08-18 13:00:00,64.6,64.64,64.36,64.39,32333.0,60.6123,60.6498,60.3871,60.4153,32333.0
2021-08-18 13:30:00,64.39,64.48,64.34,64.35,28684.0,60.4153,60.4997,60.3683,60.3777,28684.0
2021-08-18 14:00:00,64.38,64.47,64.25,64.4,69230.0,60.4059,60.4903,60.2839,60.4246,69230.0
2021-08-18 14:30:00,64.4,64.46,64.32,64.42,31187.0,60.4246,60.4809,60.3496,60.4434,31187.0
2021-08-18 15:00:00,64.41,64.47,64.34,64.35,51201.0,60.434,60.4903,60.3683,60.3777,51201.0
2021-08-18 15:30:00,64.35,64.39,64.09,64.13,179628.0,60.3777,60.4153,60.1338,60.1713,179628.0
2021-08-19 09:30:00,63.7,64.04,63.51,63.98,58140.0,59.7678,60.0869,59.5896,60.0306,58140.0
2021-08-19 10:00:00,63.95,64.11,63.79,63.79,37582.0,60.0024,60.1525,59.8523,59.8523,37582.0
2021-08-19 10:30:00,63.74,63.82,63.42,63.69,93508.0,59.8054,59.8804,59.5051,59.7585,93508.0
2021-08-19 11:00:00,63.69,63.73,63.45,63.46,161318.0,59.7585,59.796,59.5333,59.5427,161318.0
2021-08-19 11:30:00,63.48,63.78,63.3,63.7,115902.0,59.5614,59.8429,59.3925,59.7678,115902.0
2021-08-19 12:00:00,63.7,63.71,63.57,63.66,40745.0,59.7678,59.7772,59.6459,59.7303,40745.0
2021-08-19 12:30:00,63.67,63.79,63.65,63.74,19722.0,59.7397,59.8523,59.7209,59.8054,19722.0
2021-08-19 13:00:00,63.74,63.76,63.58,63.59,18738.0,59.8054,59.8241,59.6553,59.6646,18738.0
2021-08-19 13:30:00,63.58,63.7,63.58,63.64,24462.0,59.6553,59.7678,59.6553,59.7115,24462.0
2021-08-19 14:00:00,63.64,63.79,63.57,63.63,33494.0,59.7115,59.8523,59.6459,59.7022,33494.0
2021-08-19 14:30:00,63.62,63.76,63.5,63.75,42465.0,59.6928,59.8241,59.5802,59.8148,42465.0
2021-08-19 15:00:00,63.76,63.87,63.7,63.86,90626.0,59.8241,59.9274,59.7678,59.918,90626.0
2021-08-19 15:30:00,63.86,63.86,63.65,63.72,144360.0,59.918,59.918,59.7209,59.7866,144360.0
2021-08-20 09:30:00,63.5,63.97,63.35,63.82,35566.0,59.5802,60.0212,59.4394,59.8804,35566.0
2021-08-20 10:00:00,63.78,63.93,63.66,63.87,23489.0,59.8429,59.9836,59.7303,59.9274,23489.0
2021-08-20 10:30:00,63.87,63.9,63.72,63.84,25530.0,59.9274,59.9555,59.7866,59.8992,25530.0
2021-08-20 11:00:00,63.85,63.89,63.73,63.74,21802.0,59.9086,59.9461,59.796,59.8054,21802.0
2021-08-20 11:30:00,63.73,63.87,63.72,63.85,20851.0,59.796,59.9274,59.7866,59.9086,20851.0
2021-08-20 12:00:00,63.85,63.99,63.83,63.97,18571.0,59.9086,60.0399,59.8898,60.0212,18571.0
2021-08-20 12:30:00,63.99,64.05,63.94,63.96,21381.0,60.0399,60.0962,59.993,60.0118,21381.0
2021-08-20 13:00:00,63.96,64.01,63.9,63.92,31154.0,60.0118,60.0587,59.9555,59.9743,31154.0
2021-08-20 13:30:00,63.92,63.92,63.77,63.79,16618.0,59.9743,59.9743,59.8335,59.8523,16618.0
2021-08-20 14:00:00,63.8,63.96,63.78,63.85,19284.0,59.8617,60.0118,59.8429,59.9086,19284.0
2021-08-20 14:30:00,63.88,63.88,63.8,63.88,18007.0,59.9367,59.9367,59.8617,59.9367,18007.0
2021-08-20 15:00:00,63.89,63.96,63.78,63.96,26206.0,59.9461,60.0118,59.8429,60.0118,26206.0
2021-08-20 15:30:00,63.97,64.03,63.87,63.89,116476.0,60.0212,60.0775,59.9274,59.9461,116476.0
2021-08-23 09:30:00,64.15,64.15,63.6,63.76,186678.0,60.1901,60.1901,59.674,59.8241,186678.0
2021-08-23 10:00:00,63.79,63.82,63.29,63.47,74769.0,59.8523,59.8804,59.3832,59.552,74769.0
2021-08-23 10:30:00,63.48,63.52,63.2,63.22,26096.0,59.5614,59.599,59.2987,59.3175,26096.0
2021-08-23 11:00:00,63.22,63.25,63.09,63.17,30731.0,59.3175,59.3456,59.1955,59.2706,30731.0
2021-08-23 11:30:00,63.17,63.22,62.97,63.05,23479.0,59.2706,59.3175,59.0829,59.158,23479.0
2021-08-23 12:00:00,63.07,63.11,63.03,63.06,11190.0,59.1767,59.2143,59.1392,59.1674,11190.0
2021-08-23 12:30:00,63.06,63.1,63.0,63.05,12298.0,59.1674,59.2049,59.1111,59.158,12298.0
2021-08-23 13:00:00,63.05,63.12,62.93,62.93,16216.0,59.158,59.2236,59.0454,59.0454,16216.0
2021-08-23 13:30:00,62.95,63.01,62.9,63.0,13005.0,59.0641,59.1204,59.0172,59.1111,13005.0
2021-08-23 14:00:00,62.99,63.02,62.93,62.94,14380.0,59.1017,59.1298,59.0454,59.0548,14380.0
2021-08-23 14:30:00,62.95,63.03,62.95,63.0,23492.0,59.0641,59.1392,59.0641,59.1111,23492.0
2021-08-23 15:00:00,63.0,63.26,62.99,63.15,44297.0,59.1111,59.355,59.1017,59.2518,44297.0
2021-08-23 15:30:00,63.14,63.34,63.06,63.11,150771.0,59.2424,59.4301,59.1674,59.2143,150771.0
2021-08-24 09:30:00,63.18,63.28,62.65,62.8,53308.0,59.2799,59.3738,58.7827,58.9234,53308.0
2021-08-24 10:00:00,62.82,62.86,62.53,62.53,69163.0,58.9422,58.9797,58.6701,58.6701,69163.0
2021-08-24 10:30:00,62.55,62.93,62.48,62.85,76864.0,58.6888,59.0454,58.6232,58.9703,76864.0
2021-08-24 11:00:00,62.85,62.88,62.7,62.76,40239.0,58.9703,58.9985,58.8296,58.8859,40239.0
2021-08-24 11:30:00,62.79,62.82,62.62,62.62,33658.0,58.914,58.9422,58.7545,58.7545,33658.0
2021-08-24 12:00:00,62.64,62.74,62.53,62.73,37587.0,58.7733,58.8671,58.6701,58.8577,37587.0
2021-08-24 12:30:00,62.73,62.78,62.67,62.69,18066.0,58.8577,58.9046,58.8014,58.8202,18066.0
2021-08-24 13:00:00,62.69,62.84,62.67,62.76,23176.0,58.8202,58.9609,58.8014,58.8859,23176.0
2021-08-24 13:30:00,62.78,62.96,62.77,62.93,17894.0,58.9046,59.0735,58.8953,59.0454,17894.0
2021-08-24 14:00:00,62.93,62.97,62.88,62.91,31238.0,59.0454,59.0829,58.9985,59.0266,31238.0
2021-08-24 14:30:00,62.92,62.93,62.84,62.88,23095.0,59.036,59.0454,58.9609,58.9985,23095.0
2021-08-24 15:00:00,62.88,62.91,62.72,62.79,56285.0,58.9985,59.0266,58.8483,58.914,56285.0
2021-08-24 15:30:00,62.77,62.79,62.43,62.5,244589.0,58.8953,58.914,58.5762,58.6419,244589.0
2021-08-25 09:30:00,62.3,62.61,62.0,62.55,60647.0,58.4543,58.7451,58.1728,58.6888,60647.0
2021-08-25 10:00:00,62.58,62.9,62.5,62.89,52693.0,58.717,59.0172,58.6419,59.0078,52693.0
2021-08-25 10:30:00,62.92,63.16,62.58,62.94,81309.0,59.036,59.2612,58.717,59.0548,81309.0
2021-08-25 11:00:00,62.91,63.1,62.91,63.01,34871.0,59.0266,59.2049,59.0266,59.1204,34871.0
2021-08-25 11:30:00,63.0,63.16,62.97,63.0,29878.0,59.1111,59.2612,59.0829,59.1111,29878.0
2021-08-25 12:00:00,63.01,63.19,63.0,63.17,20056.0,59.1204,59.2893,59.1111,59.2706,20056.0
2021-08-25 12:30:00,63.17,63.19,63.03,63.04,18418.0,59.2706,59.2893,59.1392,59.1486,18418.0
2021-08-25 13:00:00,63.04,63.11,63.02,63.11,21344.0,59.1486,59.2143,59.1298,59.2143,21344.0
2021-08-25 13:30:00,63.11,63.16,63.03,63.03,19548.0,59.2143,59.2612,59.1392,59.1392,19548.0
2021-08-25 14:00:00,63.04,63.14,63.02,63.14,20072.0,59.1486,59.2424,59.1298,59.2424,20072.0
2021-08-25 14:30:00,63.14,63.14,63.04,63.12,25323.0,59.2424,59.2424,59.1486,59.2236,25323.0
2021-08-25 15:00:00,63.12,63.19,63.07,63.11,28836.0,59.2236,59.2893,59.1767,59.2143,28836.0
2021-08-25 15:30:00,63.13,63.19,62.93,62.95,98937.0,59.233,59.2893,59.0454,59.0641,98937.0
2021-08-26 09:30:00,62.95,62.95,62.57,62.76,23001.0,59.0641,59.0641,58.7076,58.8859,23001.0
2021-08-26 10:00:00,62.72,62.72,62.52,62.69,19249.0,58.8483,58.8483,58.6607,58.8202,19249.0
2021-08-26 10:30:00,62.68,62.72,62.46,62.51,25019.0,58.8108,58.8483,58.6044,58.6513,25019.0
2021-08-26 11:00:00,62.5,62.6,62.48,62.53,14926.0,58.6419,58.7357,58.6232,58.6701,14926.0
2021-08-26 11:30:00,62.52,62.52,62.34,62.37,19780.0,58.6607,58.6607,58.4918,58.5199,19780.0
2021-08-26 12:00:00,62.35,62.59,62.35,62.54,13679.0,58.5012,58.7264,58.5012,58.6795,13679.0
2021-08-26 12:30:00,62.52,62.55,62.43,62.45,10894.0,58.6607,58.6888,58.5762,58.595,10894.0
2021-08-26 13:00:00,62.45,62.46,62.39,62.41,17369.0,58.595,58.6044,58.5387,58.5575,17369.0
2021-08-26 13:30:00,62.41,62.45,62.35,62.35,17000.0,58.5575,58.595,58.5012,58.5012,17000.0
2021-08-26 14:00:00,62.33,62.34,62.2,62.21,26771.0,58.4824,58.4918,58.3604,58.3698,26771.0
2021-08-26 14:30:00,62.2,62.25,62.1,62.2,35596.0,58.3604,58.4074,58.2666,58.3604,35596.0
2021-08-26 15:00:00,62.19,62.26,62.09,62.2,46643.0,58.3511,58.4167,58.2572,58.3604,46643.0
2021-08-26 15:30:00,62.19,62.33,62.16,62.16,86051.0,58.3511,58.4824,58.3229,58.3229,86051.0
2021-08-27 09:30:00,62.18,62.61,62.12,62.49,22447.0,58.3417,58.7451,58.2854,58.6325,22447.0
2021-08-27 10:00:00,62.49,62.73,62.46,62.7,26205.0,58.6325,58.8577,58.6044,58.8296,26205.0
2021-08-27 10:30:00,62.72,62.74,62.5,62.67,39005.0,58.8483,58.8671,58.6419,58.8014,39005.0
2021-08-27 11:00:00,62.69,62.79,62.67,62.68,23582.0,58.8202,58.914,58.8014,58.8108,23582.0
2021-08-27 11:30:00,62.67,62.81,62.63,62.73,25026.0,58.8014,58.9328,58.7639,58.8577,25026.0
2021-08-27 12:00:00,62.75,62.82,62.69,62.82,18066.0,58.8765,58.9422,58.8202,58.9422,18066.0
2021-08-27 12:30:00,62.83,62.9,62.79,62.81,15128.0,58.9515,59.0172,58.914,58.9328,15128.0
2021-08-27 13:00:00,62.8,62.8,62.71,62.76,13171.0,58.9234,58.9234,58.839,58.8859,13171.0
2021-08-27 13:30:00,62.77,62.77,62.67,62.72,12977.0,58.8953,58.8953,58.8014,58.8483,12977.0
2021-08-27 14:00:00,62.71,62.76,62.62,62.65,17028.0,58.839,58.8859,58.7545,58.7827,17028.0
2021-08-27 14:30:00,62.66,62.76,62.65,62.73,23468.0,58.792,58.8859,58.7827,58.8577,23468.0
2021-08-27 15:00:00,62.73,62.9,62.71,62.83,46702.0,58.8577,59.0172,58.839,58.9515,46702.0
2021-08-27 15:30:00,62.84,62.87,62.64,62.69,70421.0,58.9609,58.9891,58.7733,58.8202,70421.0
2021-08-30 09:30:00,62.7,62.98,62.37,62.89,33527.0,58.8296,59.0923,58.5199,59.0078,33527.0
2021-08-30 10:00:00,62.9,62.94,62.75,62.89,12295.0,59.0172,59.0548,58.8765,59.0078,12295.0
2021-08-30 10:30:00,62.9,63.03,62.88,62.94,22401.0,59.0172,59.1392,58.9985,59.0548,22401.0
2021-08-30 11:00:00,62.94,62.96,62.87,62.94,16498.0,59.0548,59.0735,58.9891,59.0548,16498.0
2021-08-30 11:30:00,62.93,63.06,62.86,62.86,18952.0,59.0454,59.1674,58.9797,58.9797,18952.0
2021-08-30 12:00:00,62.86,62.88,62.78,62.78,11270.0,58.9797,58.9985,58.9046,58.9046,11270.0
2021-08-30 12:30:00,62.79,62.89,62.69,62.89,21651.0,58.914,59.0078,58.8202,59.0078,21651.0
2021-08-30 13:00:00,62.88,62.98,62.84,62.84,19457.0,58.9985,59.0923,58.9609,58.9609,19457.0
2021-08-30 13:30:00,62.84,62.95,62.83,62.88,13725.0,58.9609,59.0641,58.9515,58.9985,13725.0
2021-08-30 14:00:00,62.87,62.9,62.78,62.79,13259.0,58.9891,59.0172,58.9046,58.914,13259.0
2021-08-30 14:30:00,62.79,62.79,62.68,62.69,23086.0,58.914,58.914,58.8108,58.8202,23086.0
2021-08-30 15:00:00,62.7,62.72,62.61,62.67,34640.0,58.8296,58.8483,58.7451,58.8014,34640.0
2021-08-30 15:30:00,62.67,62.67,62.44,62.57,62200.0,58.8014,58.8014,58.5856,58.7076,62200.0
2021-08-31 09:30:00,62.49,62.78,62.24,62.76,50269.0,58.6325,58.9046,58.398,58.8859,50269.0
2021-08-31 10:00:00,62.77,62.95,62.71,62.85,24103.0,58.8953,59.0641,58.839,58.9703,24103.0
2021-08-31 10:30:00,62.85,63.0,62.85,62.99,36215.0,58.9703,59.1111,58.9703,59.1017,36215.0
2021-08-31 11:00:00,62.99,62.99,62.85,62.93,12108.0,59.1017,59.1017,58.9703,59.0454,12108.0
2021-08-31 11:30:00,62.95,63.19,62.89,62.9,71831.0,59.0641,59.2893,59.0078,59.0172,71831.0
2021-08-31 12:00:00,62.88,62.93,62.88,62.91,10801.0,58.9985,59.0454,58.9985,59.0266,10801.0
2021-08-31 12:30:00,62.9,62.9,62.83,62.84,10514.0,59.0172,59.0172,58.9515,58.9609,10514.0
2021-08-31 13:00:00,62.84,62.86,62.78,62.79,10654.0,58.9609,58.9797,58.9046,58.914,10654.0
2021-08-31 13:30:00,62.81,63.01,62.78,62.98,16044.0,58.9328,59.1204,58.9046,59.0923,16044.0
2021-08-31 14:00:00,63.0,63.0,62.95,63.0,23576.0,59.1111,59.1111,59.0641,59.1111,23576.0
2021-08-31 14:30:00,63.0,63.05,62.84,62.94,25770.0,59.1111,59.158,58.9609,59.0548,25770.0
2021-08-31 15:00:00,62.94,62.96,62.86,62.93,29061.0,59.0548,59.0735,58.9797,59.0454,29061.0
2021-08-31 15:30:00,62.94,62.94,62.76,62.76,80206.0,59.0548,59.0548,58.8859,58.8859,80206.0
2021-09-01 09:30:00,62.99,62.99,62.47,62.69,51923.0,59.1017,59.1017,58.6138,58.8202,51923.0
2021-09-01 10:00:00,62.74,63.0,62.68,62.97,46033.0,58.8671,59.1111,58.8108,59.0829,46033.0
2021-09-01 10:30:00,62.98,63.07,62.9,63.04,71647.0,59.0923,59.1767,59.0172,59.1486,71647.0
2021-09-01 11:00:00,63.05,63.11,62.76,62.92,31902.0,59.158,59.2143,58.8859,59.036,31902.0
2021-09-01 11:30:00,62.95,63.06,62.94,62.99,27791.0,59.0641,59.1674,59.0548,59.1017,27791.0
2021-09-01 12:00:00,62.99,63.17,62.99,63.14,16148.0,59.1017,59.2706,59.1017,59.2424,16148.0
2021-09-01 12:30:00,63.15,63.37,63.15,63.37,19063.0,59.2518,59.4582,59.2518,59.4582,19063.0
2021-09-01 13:00:00,63.36,63.41,63.27,63.4,20081.0,59.4488,59.4957,59.3644,59.4864,20081.0
2021-09-01 13:30:00,63.41,63.57,63.37,63.55,60213.0,59.4957,59.6459,59.4582,59.6271,60213.0
2021-09-01 14:00:00,63.55,63.76,63.54,63.76,78157.0,59.6271,59.8241,59.6177,59.8241,78157.0
2021-09-01 14:30:00,63.77,63.82,63.68,63.68,41041.0,59.8335,59.8804,59.7491,59.7491,41041.0
2021-09-01 15:00:00,63.67,63.77,63.61,63.63,59261.0,59.7397,59.8335,59.6834,59.7022,59261.0
2021-09-01 15:30:00,63.62,63.65,63.46,63.6,171782.0,59.6928,59.7209,59.5427,59.674,171782.0
2021-09-02 09:30:00,63.74,63.83,63.42,63.8,33107.0,59.8054,59.8898,59.5051,59.8617,33107.0
2021-09-02 10:00:00,63.79,63.79,63.43,63.62,27969.0,59.8523,59.8523,59.5145,59.6928,27969.0
2021-09-02 10:30:00,63.62,63.62,63.27,63.54,35568.0,59.6928,59.6928,59.3644,59.6177,35568.0
2021-09-02 11:00:00,63.55,63.88,63.55,63.84,27223.0,59.6271,59.9367,59.6271,59.8992,27223.0
2021-09-02 11:30:00,63.83,63.95,63.83,63.9,21014.0,59.8898,60.0024,59.8898,59.9555,21014.0
2021-09-02 12:00:00,63.91,63.91,63.69,63.7,15937.0,59.9649,59.9649,59.7585,59.7678,15937.0
2021-09-02 12:30:00,63.72,63.81,63.71,63.78,11264.0,59.7866,59.8711,59.7772,59.8429,11264.0
2021-09-02 13:00:00,63.77,63.88,63.7,63.86,24050.0,59.8335,59.9367,59.7678,59.918,24050.0
2021-09-02 13:30:00,63.86,63.88,63.8,63.83,41395.0,59.918,59.9367,59.8617,59.8898,41395.0
2021-09-02 14:00:00,63.82,63.95,63.8,63.88,24484.0,59.8804,60.0024,59.8617,59.9367,24484.0
2021-09-02 14:30:00,63.87,64.1,63.86,63.98,43994.0,59.9274,60.1432,59.918,60.0306,43994.0
2021-09-02 15:00:00,64.0,64.05,63.9,63.92,52624.0,60.0493,60.0962,59.9555,59.9743,52624.0
2021-09-02 15:30:00,63.91,64.27,63.8,64.18,138903.0,59.9649,60.3027,59.8617,60.2182,138903.0
2021-09-03 09:30:00,64.0,64.12,63.6,63.6,36053.0,60.0493,60.1619,59.674,59.674,36053.0
2021-09-03 10:00:00,63.61,63.63,63.17,63.29,28163.0,59.6834,59.7022,59.2706,59.3832,28163.0
2021-09-03 10:30:00,63.3,63.37,63.16,63.25,63970.0,59.3925,59.4582,59.2612,59.3456,63970.0
2021-09-03 11:00:00,63.28,63.76,63.26,63.7,28374.0,59.3738,59.8241,59.355,59.7678,28374.0
2021-09-03 11:30:00,63.71,63.76,63.64,63.7,26056.0,59.7772,59.8241,59.7115,59.7678,26056.0
2021-09-03 12:00:00,63.71,63.81,63.71,63.78,13699.0,59.7772,59.8711,59.7772,59.8429,13699.0
2021-09-03 12:30:00,63.77,63.86,63.72,63.86,7283.0,59.8335,59.918,59.7866,59.918,7283.0
2021-09-03 13:00:00,63.85,63.93,63.85,63.87,8540.0,59.9086,59.9836,59.9086,59.9274,8540.0
2021-09-03 13:30:00,63.89,63.98,63.88,63.96,11482.0,59.9461,60.0306,59.9367,60.0118,11482.0
2021-09-03 14:00:00,63.95,63.96,63.88,63.88,19075.0,60.0024,60.0118,59.9367,59.9367,19075.0
2021-09-03 14:30:00,63.88,63.89,63.75,63.84,24412.0,59.9367,59.9461,59.8148,59.8992,24412.0
2021-09-03 15:00:00,63.85,63.88,63.75,63.77,18751.0,59.9086,59.9367,59.8148,59.8335,18751.0
2021-09-03 15:30:00,63.76,63.78,63.56,63.59,53501.0,59.8241,59.8429,59.6365,59.6646,53501.0
2021-09-07 09:30:00,63.48,63.76,63.13,63.28,47674.0,59.5614,59.8241,59.233,59.3738,47674.0
2021-09-07 10:00:00,63.29,63.34,62.95,63.25,26234.0,59.3832,59.4301,59.0641,59.3456,26234.0
2021-09-07 10:30:00,63.22,63.23,63.09,63.1,22174.0,59.3175,59.3269,59.1955,59.2049,22174.0
2021-09-07 11:00:00,63.09,63.18,63.08,63.11,14357.0,59.1955,59.2799,59.1861,59.2143,14357.0
2021-09-07 11:30:00,63.11,63.18,62.97,63.03,20753.0,59.2143,59.2799,59.0829,59.1392,20753.0
2021-09-07 12:00:00,63.03,63.08,62.83,62.88,18545.0,59.1392,59.1861,58.9515,58.9985,18545.0
2021-09-07 12:30:00,62.87,63.03,62.82,63.0,12339.0,58.9891,59.1392,58.9422,59.1111,12339.0
2021-09-07 13:00:00,63.02,63.04,62.93,62.94,15215.0,59.1298,59.1486,59.0454,59.0548,15215.0
2021-09-07 13:30:00,62.94,62.99,62.92,62.96,17176.0,59.0548,59.1017,59.036,59.0735,17176.0
2021-09-07 14:00:00,62.95,62.98,62.67,62.67,28682.0,59.0641,59.0923,58.8014,58.8014,28682.0
2021-09-07 14:30:00,62.68,62.86,62.64,62.82,26318.0,58.8108,58.9797,58.7733,58.9422,26318.0
2021-09-07 15:00:00,62.82,62.96,62.8,62.82,37433.0,58.9422,59.0735,58.9234,58.9422,37433.0
2021-09-07 15:30:00,62.82,62.82,62.57,62.61,103048.0,58.9422,58.9422,58.7076,58.7451,103048.0
2021-09-08 09:30:00,62.61,62.98,62.26,62.98,49076.0,58.7451,59.0923,58.4167,59.0923,49076.0
2021-09-08 10:00:00,62.98,63.1,62.86,63.09,31304.0,59.0923,59.2049,58.9797,59.1955,31304.0
2021-09-08 10:30:00,63.08,63.1,62.93,63.1,28475.0,59.1861,59.2049,59.0454,59.2049,28475.0
2021-09-08 11:00:00,63.1,63.22,63.09,63.1,21843.0,59.2049,59.3175,59.1955,59.2049,21843.0
2021-09-08 11:30:00,63.12,63.16,63.09,63.15,36370.0,59.2236,59.2612,59.1955,59.2518,36370.0
2021-09-08 12:00:00,63.16,63.36,63.16,63.28,23292.0,59.2612,59.4488,59.2612,59.3738,23292.0
2021-09-08 12:30:00,63.29,63.74,63.28,63.55,80129.0,59.3832,59.8054,59.3738,59.6271,80129.0
2021-09-08 13:00:00,63.57,63.64,63.48,63.57,16357.0,59.6459,59.7115,59.5614,59.6459,16357.0
2021-09-08 13:30:00,63.55,63.68,63.51,63.52,24902.0,59.6271,59.7491,59.5896,59.599,24902.0
2021-09-08 14:00:00,63.52,63.54,63.35,63.36,19818.0,59.599,59.6177,59.4394,59.4488,19818.0
2021-09-08 14:30:00,63.35,63.61,63.33,63.58,27783.0,59.4394,59.6834,59.4207,59.6553,27783.0
2021-09-08 15:00:00,63.56,63.61,63.36,63.39,30043.0,59.6365,59.6834,59.4488,59.477,30043.0
2021-09-08 15:30:00,63.38,63.53,63.36,63.48,98838.0,59.4676,59.6083,59.4488,59.5614,98838.0
2021-09-09 09:30:00,63.24,63.46,63.01,63.14,34098.0,59.3362,59.5427,59.1204,59.2424,34098.0
2021-09-09 10:00:00,63.2,63.53,63.19,63.4,26455.0,59.2987,59.6083,59.2893,59.4864,26455.0
2021-09-09 10:30:00,63.41,63.47,63.33,63.37,17793.0,59.4957,59.552,59.4207,59.4582,17793.0
2021-09-09 11:00:00,63.36,63.55,63.28,63.49,33281.0,59.4488,59.6271,59.3738,59.5708,33281.0
2021-09-09 11:30:00,63.46,63.47,63.38,63.44,18189.0,59.5427,59.552,59.4676,59.5239,18189.0
2021-09-09 12:00:00,63.43,63.43,63.26,63.26,17354.0,59.5145,59.5145,59.355,59.355,17354.0
2021-09-09 12:30:00,63.26,63.26,63.15,63.16,11929.0,59.355,59.355,59.2518,59.2612,11929.0
2021-09-09 13:00:00,63.16,63.19,63.02,63.11,13878.0,59.2612,59.2893,59.1298,59.2143,13878.0
2021-09-09 13:30:00,63.12,63.12,63.0,63.01,24791.0,59.2236,59.2236,59.1111,59.1204,24791.0
2021-09-09 14:00:00,63.01,63.01,62.88,62.94,19291.0,59.1204,59.1204,58.9985,59.0548,19291.0
2021-09-09 14:30:00,62.94,62.94,62.42,62.65,162298.0,59.0548,59.0548,58.5669,58.7827,162298.0
2021-09-09 15:00:00,62.65,62.79,62.64,62.72,35886.0,58.7827,58.914,58.7733,58.8483,35886.0
2021-09-09 15:30:00,62.71,62.71,62.37,62.46,135695.0,58.839,58.839,58.5199,58.6044,135695.0
2021-09-10 09:30:00,62.61,62.99,62.21,62.28,99577.0,58.7451,59.1017,58.3698,58.4355,99577.0
2021-09-10 10:00:00,62.25,62.34,62.17,62.24,49358.0,58.4074,58.4918,58.3323,58.398,49358.0
2021-09-10 10:30:00,62.24,62.41,62.17,62.39,21312.0,58.398,58.5575,58.3323,58.5387,21312.0
2021-09-10 11:00:00,62.45,62.5,62.39,62.45,23483.0,58.595,58.6419,58.5387,58.595,23483.0
2021-09-10 11:30:00,62.43,62.5,62.35,62.49,54720.0,58.5762,58.6419,58.5012,58.6325,54720.0
2021-09-10 12:00:00,62.5,62.63,62.47,62.57,80710.0,58.6419,58.7639,58.6138,58.7076,80710.0
2021-09-10 12:30:00,62.58,62.61,62.54,62.6,15767.0,58.717,58.7451,58.6795,58.7357,15767.0
2021-09-10 13:00:00,62.6,62.75,62.6,62.64,38915.0,58.7357,58.8765,58.7357,58.7733,38915.0
2021-09-10 13:30:00,62.63,62.65,62.61,62.65,40485.0,58.7639,58.7827,58.7451,58.7827,40485.0
2021-09-10 14:00:00,62.65,62.88,62.63,62.8,70974.0,58.7827,58.9985,58.7639,58.9234,70974.0
2021-09-10 14:30:00,62.81,62.95,62.7,62.7,33573.0,58.9328,59.0641,58.8296,58.8296,33573.0
2021-09-10 15:00:00,62.7,62.77,62.57,62.65,36589.0,58.8296,58.8953,58.7076,58.7827,36589.0
2021-09-10 15:30:00,62.64,62.73,62.27,62.31,116411.0,58.7733,58.8577,58.4261,58.4636,116411.0
2021-09-13 09:30:00,62.78,62.78,61.82,61.99,41799.0,58.9046,58.9046,58.0039,58.1634,41799.0
2021-09-13 10:00:00,61.97,62.2,61.81,62.2,27163.0,58.1446,58.3604,57.9945,58.3604,27163.0
2021-09-13 10:30:00,62.18,62.44,62.13,62.34,32739.0,58.3417,58.5856,58.2948,58.4918,32739.0
2021-09-13 11:00:00,62.31,62.32,62.06,62.21,18832.0,58.4636,58.473,58.2291,58.3698,18832.0
2021-09-13 11:30:00,62.23,62.33,61.84,61.87,18092.0,58.3886,58.4824,58.0227,58.0508,18092.0
2021-09-13 12:00:00,61.87,61.89,61.77,61.84,17465.0,58.0508,58.0696,57.957,58.0227,17465.0
2021-09-13 12:30:00,61.82,62.15,61.79,62.02,31342.0,58.0039,58.3135,57.9757,58.1915,31342.0
2021-09-13 13:00:00,62.02,62.16,62.02,62.15,21170.0,58.1915,58.3229,58.1915,58.3135,21170.0
2021-09-13 13:30:00,62.16,62.26,62.14,62.24,16528.0,58.3229,58.4167,58.3041,58.398,16528.0
2021-09-13 14:00:00,62.25,62.26,62.03,62.06,14179.0,58.4074,58.4167,58.2009,58.2291,14179.0
2021-09-13 14:30:00,62.09,62.16,62.03,62.12,15477.0,58.2572,58.3229,58.2009,58.2854,15477.0
2021-09-13 15:00:00,62.14,62.38,62.01,62.38,25813.0,58.3041,58.5293,58.1822,58.5293,25813.0
2021-09-13 15:30:00,62.38,62.42,62.12,62.14,101429.0,58.5293,58.5669,58.2854,58.3041,101429.0
2021-09-14 09:30:00,61.94,62.09,61.62,61.66,21227.0,58.3333,58.4745,58.0319,58.0696,21227.0
2021-09-14 10:00:00,61.6,61.67,61.34,61.59,24301.0,58.0131,58.079,57.7682,58.0037,24301.0
2021-09-14 10:30:00,61.59,61.77,61.59,61.76,25067.0,58.0037,58.1732,58.0037,58.1638,25067.0
2021-09-14 11:00:00,61.77,61.84,61.64,61.76,15796.0,58.1732,58.2391,58.0507,58.1638,15796.0
2021-09-14 11:30:00,61.82,61.93,61.76,61.93,24773.0,58.2203,58.3239,58.1638,58.3239,24773.0
2021-09-14 12:00:00,61.93,62.13,61.92,62.05,19654.0,58.3239,58.5122,58.3144,58.4369,19654.0
2021-09-14 12:30:00,62.04,62.13,61.99,62.05,17710.0,58.4274,58.5122,58.3804,58.4369,17710.0
2021-09-14 13:00:00,62.03,62.05,61.92,61.95,31293.0,58.418,58.4369,58.3144,58.3427,31293.0
2021-09-14 13:30:00,61.94,62.14,61.87,62.13,22138.0,58.3333,58.5216,58.2673,58.5122,22138.0
2021-09-14 14:00:00,62.13,62.22,61.99,62.02,19398.0,58.5122,58.597,58.3804,58.4086,19398.0
2021-09-14 14:30:00,62.0,62.0,61.89,61.94,21794.0,58.3898,58.3898,58.2862,58.3333,21794.0
2021-09-14 15:00:00,61.92,61.99,61.82,61.83,22561.0,58.3144,58.3804,58.2203,58.2297,22561.0
2021-09-14 15:30:00,61.81,61.93,61.64,61.66,108189.0,58.2108,58.3239,58.0507,58.0696,108189.0
2021-09-15 09:30:00,61.61,61.85,61.13,61.73,29536.0,58.0225,58.2485,57.5704,58.1355,29536.0
2021-09-15 10:00:00,61.75,61.76,61.56,61.64,17097.0,58.1543,58.1638,57.9754,58.0507,17097.0
2021-09-15 10:30:00,61.64,61.77,61.45,61.58,76418.0,58.0507,58.1732,57.8718,57.9942,76418.0
2021-09-15 11:00:00,61.6,61.7,61.59,61.7,17723.0,58.0131,58.1072,58.0037,58.1072,17723.0
2021-09-15 11:30:00,61.7,61.85,61.69,61.8,42392.0,58.1072,58.2485,58.0978,58.2014,42392.0
2021-09-15 12:00:00,61.8,61.98,61.79,61.94,30944.0,58.2014,58.3709,58.192,58.3333,30944.0
2021-09-15 12:30:00,61.94,61.97,61.83,61.91,20381.0,58.3333,58.3615,58.2297,58.305,20381.0
2021-09-15 13:00:00,61.9,62.07,61.83,62.05,19826.0,58.2956,58.4557,58.2297,58.4369,19826.0
2021-09-15 13:30:00,62.07,62.1,61.95,61.95,16758.0,58.4557,58.484,58.3427,58.3427,16758.0
2021-09-15 14:00:00,61.95,61.99,61.8,61.83,17564.0,58.3427,58.3804,58.2014,58.2297,17564.0
2021-09-15 14:30:00,61.82,61.85,61.67,61.67,13569.0,58.2203,58.2485,58.079,58.079,13569.0
2021-09-15 15:00:00,61.68,61.75,61.62,61.72,21350.0,58.0884,58.1543,58.0319,58.1261,21350.0
2021-09-15 15:30:00,61.72,61.86,61.54,61.75,146934.0,58.1261,58.2579,57.9566,58.1543,146934.0
2021-09-16 09:30:00,61.7,61.92,61.57,61.71,36200.0,58.1072,58.3144,57.9848,58.1167,36200.0
2021-09-16 10:00:00,61.71,61.71,61.35,61.54,67150.0,58.1167,58.1167,57.7776,57.9566,67150.0
2021-09-16 10:30:00,61.54,61.71,61.49,61.55,20671.0,57.9566,58.1167,57.9095,57.966,20671.0
2021-09-16 11:00:00,61.55,61.67,61.41,61.66,21322.0,57.966,58.079,57.8341,58.0696,21322.0
2021-09-16 11:30:00,61.67,61.91,61.66,61.91,17916.0,58.079,58.305,58.0696,58.305,17916.0
2021-09-16 12:00:00,61.92,62.07,61.87,62.07,17563.0,58.3144,58.4557,58.2673,58.4557,17563.0
2021-09-16 12:30:00,62.05,62.16,62.04,62.04,19974.0,58.4369,58.5405,58.4274,58.4274,19974.0
2021-09-16 13:00:00,62.04,62.13,61.97,62.07,17778.0,58.4274,58.5122,58.3615,58.4557,17778.0
2021-09-16 13:30:00,62.06,62.07,61.93,62.06,24409.0,58.4463,58.4557,58.3239,58.4463,24409.0
2021-09-16 14:00:00,62.06,62.12,61.98,61.99,23159.0,58.4463,58.5028,58.3709,58.3804,23159.0
2021-09-16 14:30:00,61.99,62.02,61.82,61.9,27020.0,58.3804,58.4086,58.2203,58.2956,27020.0
2021-09-16 15:00:00,61.91,62.06,61.88,61.95,34122.0,58.305,58.4463,58.2768,58.3427,34122.0
2021-09-16 15:30:00,61.96,62.04,61.89,62.0,99895.0,58.3521,58.4274,58.2862,58.3898,99895.0
2021-09-17 09:30:00,62.17,62.4,62.06,62.11,69566.0,58.5499,58.7665,58.4463,58.4934,69566.0
2021-09-17 10:00:00,62.12,62.24,62.04,62.13,19006.0,58.5028,58.6158,58.4274,58.5122,19006.0
2021-09-17 10:30:00,62.13,62.19,62.0,62.12,18481.0,58.5122,58.5687,58.3898,58.5028,18481.0
2021-09-17 11:00:00,62.13,62.26,62.11,62.17,17307.0,58.5122,58.6346,58.4934,58.5499,17307.0
2021-09-17 11:30:00,62.15,62.23,62.04,62.19,12458.0,58.531,58.6064,58.4274,58.5687,12458.0
2021-09-17 12:00:00,62.19,62.24,62.11,62.11,13727.0,58.5687,58.6158,58.4934,58.4934,13727.0
2021-09-17 12:30:00,62.12,62.3,62.12,62.22,25377.0,58.5028,58.6723,58.5028,58.597,25377.0
2021-09-17 13:00:00,62.24,62.35,62.2,62.25,33798.0,58.6158,58.7194,58.5781,58.6252,33798.0
2021-09-17 13:30:00,62.23,62.25,61.81,61.83,13303.0,58.6064,58.6252,58.2108,58.2297,13303.0
2021-09-17 14:00:00,61.84,62.0,61.84,61.95,13121.0,58.2391,58.3898,58.2391,58.3427,13121.0
2021-09-17 14:30:00,61.94,62.04,61.91,61.91,17759.0,58.3333,58.4274,58.305,58.305,17759.0
2021-09-17 15:00:00,61.91,62.0,61.79,61.82,28417.0,58.305,58.3898,58.192,58.2203,28417.0
2021-09-17 15:30:00,61.81,61.9,61.59,61.76,105033.0,58.2108,58.2956,58.0037,58.1638,105033.0
2021-09-20 09:30:00,61.03,61.51,60.88,61.39,28284.0,57.4763,57.9283,57.335,57.8153,28284.0
2021-09-20 10:00:00,61.36,61.45,60.89,60.97,81124.0,57.787,57.8718,57.3444,57.4198,81124.0
2021-09-20 10:30:00,60.94,61.23,60.94,61.06,21949.0,57.3915,57.6646,57.3915,57.5045,21949.0
2021-09-20 11:00:00,61.06,61.26,60.99,61.15,16883.0,57.5045,57.6929,57.4386,57.5893,16883.0
2021-09-20 11:30:00,61.16,61.16,60.86,60.9,26860.0,57.5987,57.5987,57.3162,57.3538,26860.0
2021-09-20 12:00:00,60.89,61.02,60.65,60.97,27527.0,57.3444,57.4668,57.1184,57.4198,27527.0
2021-09-20 12:30:00,60.97,60.98,60.76,60.77,13872.0,57.4198,57.4292,57.222,57.2314,13872.0
2021-09-20 13:00:00,60.75,60.78,60.51,60.63,19040.0,57.2126,57.2408,56.9865,57.0996,19040.0
2021-09-20 13:30:00,60.62,60.89,60.61,60.8,35908.0,57.0901,57.3444,57.0807,57.2597,35908.0
2021-09-20 14:00:00,60.82,60.82,60.58,60.63,26903.0,57.2785,57.2785,57.0525,57.0996,26903.0
2021-09-20 14:30:00,60.62,60.65,60.47,60.51,24980.0,57.0901,57.1184,56.9489,56.9865,24980.0
2021-09-20 15:00:00,60.52,60.7,60.44,60.69,27165.0,56.996,57.1655,56.9206,57.1561,27165.0
2021-09-20 15:30:00,60.69,61.08,60.67,61.0,101813.0,57.1561,57.5233,57.1372,57.448,101813.0
2021-09-21 09:30:00,61.3,61.31,60.96,61.09,28508.0,57.7305,57.74,57.4103,57.5328,28508.0
2021-09-21 10:00:00,61.08,61.24,60.79,60.91,17340.0,57.5233,57.674,57.2502,57.3632,17340.0
2021-09-21 10:30:00,60.88,60.94,60.5,60.63,27854.0,57.335,57.3915,56.9771,57.0996,27854.0
2021-09-21 11:00:00,60.59,60.93,60.51,60.77,74573.0,57.0619,57.3821,56.9865,57.2314,74573.0
2021-09-21 11:30:00,60.8,60.94,60.79,60.86,15143.0,57.2597,57.3915,57.2502,57.3162,15143.0
2021-09-21 12:00:00,60.88,61.01,60.81,60.91,11775.0,57.335,57.4574,57.2691,57.3632,11775.0
2021-09-21 12:30:00,60.89,60.91,60.76,60.81,10665.0,57.3444,57.3632,57.222,57.2691,10665.0
2021-09-21 13:00:00,60.83,60.93,60.8,60.84,17952.0,57.2879,57.3821,57.2597,57.2973,17952.0
2021-09-21 13:30:00,60.84,60.89,60.75,60.8,17657.0,57.2973,57.3444,57.2126,57.2597,17657.0
2021-09-21 14:00:00,60.83,60.86,60.62,60.64,14860.0,57.2879,57.3162,57.0901,57.109,14860.0
2021-09-21 14:30:00,60.67,60.86,60.65,60.76,19488.0,57.1372,57.3162,57.1184,57.222,19488.0
2021-09-21 15:00:00,60.79,60.94,60.79,60.94,28567.0,57.2502,57.3915,57.2502,57.3915,28567.0
2021-09-21 15:30:00,60.92,60.94,60.72,60.76,80609.0,57.3727,57.3915,57.1843,57.222,80609.0
2021-09-22 09:30:00,60.99,61.01,60.68,61.01,92811.0,57.4386,57.4574,57.1466,57.4574,92811.0
2021-09-22 10:00:00,61.01,61.39,60.98,61.21,31676.0,57.4574,57.8153,57.4292,57.6458,31676.0
2021-09-22 10:30:00,61.21,61.57,61.21,61.51,20231.0,57.6458,57.9848,57.6458,57.9283,20231.0
2021-09-22 11:00:00,61.54,61.72,61.5,61.7,106771.0,57.9566,58.1261,57.9189,58.1072,106771.0
2021-09-22 11:30:00,61.7,61.84,61.65,61.74,43930.0,58.1072,58.2391,58.0602,58.1449,43930.0
2021-09-22 12:00:00,61.73,61.95,61.73,61.87,58859.0,58.1355,58.3427,58.1355,58.2673,58859.0
2021-09-22 12:30:00,61.88,61.99,61.87,61.91,26688.0,58.2768,58.3804,58.2673,58.305,26688.0
2021-09-22 13:00:00,61.91,61.96,61.73,61.85,38265.0,58.305,58.3521,58.1355,58.2485,38265.0
2021-09-22 13:30:00,61.85,61.96,61.74,61.93,99294.0,58.2485,58.3521,58.1449,58.3239,99294.0
2021-09-22 14:00:00,61.93,62.06,61.92,62.06,36990.0,58.3239,58.4463,58.3144,58.4463,36990.0
2021-09-22 14:30:00,62.07,62.13,61.72,61.77,54596.0,58.4557,58.5122,58.1261,58.1732,54596.0
2021-09-22 15:00:00,61.74,61.89,61.71,61.72,30533.0,58.1449,58.2862,58.1167,58.1261,30533.0
2021-09-22 15:30:00,61.71,61.73,61.37,61.44,81126.0,58.1167,58.1355,57.7965,57.8624,81126.0
2021-09-23 09:30:00,61.52,62.25,61.52,62.09,99218.0,57.9377,58.6252,57.9377,58.4745,99218.0
2021-09-23 10:00:00,62.08,62.16,61.98,62.03,15186.0,58.4651,58.5405,58.3709,58.418,15186.0
2021-09-23 10:30:00,62.02,62.13,61.97,62.09,20083.0,58.4086,58.5122,58.3615,58.4745,20083.0
2021-09-23 11:00:00,62.09,62.21,62.03,62.14,20829.0,58.4745,58.5875,58.418,58.5216,20829.0
2021-09-23 11:30:00,62.15,62.32,61.95,62.1,20699.0,58.531,58.6911,58.3427,58.484,20699.0
2021-09-23 12:00:00,62.1,62.24,62.1,62.19,23839.0,58.484,58.6158,58.484,58.5687,23839.0
2021-09-23 12:30:00,62.18,62.23,62.14,62.15,10503.0,58.5593,58.6064,58.5216,58.531,10503.0
2021-09-23 13:00:00,62.17,62.2,62.08,62.11,12208.0,58.5499,58.5781,58.4651,58.4934,12208.0
2021-09-23 13:30:00,62.1,62.13,62.05,62.12,10506.0,58.484,58.5122,58.4369,58.5028,10506.0
2021-09-23 14:00:00,62.13,62.18,62.11,62.14,16238.0,58.5122,58.5593,58.4934,58.5216,16238.0
2021-09-23 14:30:00,62.14,62.19,62.12,62.15,16235.0,58.5216,58.5687,58.5028,58.531,16235.0
2021-09-23 15:00:00,62.15,62.17,61.92,61.96,14221.0,58.531,58.5499,58.3144,58.3521,14221.0
2021-09-23 15:30:00,61.97,62.02,61.78,61.86,75235.0,58.3615,58.4086,58.1826,58.2579,75235.0
2021-09-24 09:30:00,61.75,62.01,61.35,61.56,45116.0,58.1543,58.3992,57.7776,57.9754,45116.0
2021-09-24 10:00:00,61.55,61.62,61.29,61.33,139697.0,57.966,58.0319,57.7211,57.7588,139697.0
2021-09-24 10:30:00,61.33,61.35,61.16,61.27,13485.0,57.7588,57.7776,57.5987,57.7023,13485.0
2021-09-24 11:00:00,61.28,61.39,61.28,61.35,19714.0,57.7117,57.8153,57.7117,57.7776,19714.0
2021-09-24 11:30:00,61.33,61.37,61.29,61.3,17454.0,57.7588,57.7965,57.7211,57.7305,17454.0
2021-09-24 12:00:00,61.28,61.33,61.25,61.26,10216.0,57.7117,57.7588,57.6834,57.6929,10216.0
2021-09-24 12:30:00,61.24,61.3,61.23,61.28,10364.0,57.674,57.7305,57.6646,57.7117,10364.0
2021-09-24 13:00:00,61.27,61.3,61.21,61.23,9325.0,57.7023,57.7305,57.6458,57.6646,9325.0
2021-09-24 13:30:00,61.23,61.25,61.18,61.19,7020.0,57.6646,57.6834,57.6175,57.6269,7020.0
2021-09-24 14:00:00,61.18,61.22,61.14,61.19,11994.0,57.6175,57.6552,57.5799,57.6269,11994.0
2021-09-24 14:30:00,61.18,61.21,61.16,61.2,48311.0,57.6175,57.6458,57.5987,57.6364,48311.0
2021-09-24 15:00:00,61.19,61.27,61.14,61.27,327836.0,57.6269,57.7023,57.5799,57.7023,327836.0
2021-09-24 15:30:00,61.27,61.5,61.1,61.2,202788.0,57.7023,57.9189,57.5422,57.6364,202788.0
2021-09-27 09:30:00,61.17,61.5,61.0,61.22,29132.0,57.6081,57.9189,57.448,57.6552,29132.0
2021-09-27 10:00:00,61.22,61.75,61.11,61.68,173550.0,57.6552,58.1543,57.5516,58.0884,173550.0
2021-09-27 10:30:00,61.69,62.19,61.68,61.9,271926.0,58.0978,58.5687,58.0884,58.2956,271926.0
2021-09-27 11:00:00,61.91,61.93,61.62,61.65,18189.0,58.305,58.3239,58.0319,58.0602,18189.0
2021-09-27 11:30:00,61.68,61.76,61.62,61.71,23445.0,58.0884,58.1638,58.0319,58.1167,23445.0
2021-09-27 12:00:00,61.7,61.71,61.57,61.59,17093.0,58.1072,58.1167,57.9848,58.0037,17093.0
2021-09-27 12:30:00,61.6,61.6,61.43,61.51,17093.0,58.0131,58.0131,57.853,57.9283,17093.0
2021-09-27 13:00:00,61.51,61.7,61.48,61.64,27902.0,57.9283,58.1072,57.9001,58.0507,27902.0
2021-09-27 13:30:00,61.64,61.71,61.58,61.67,15907.0,58.0507,58.1167,57.9942,58.079,15907.0
2021-09-27 14:00:00,61.68,61.74,61.57,61.59,132530.0,58.0884,58.1449,57.9848,58.0037,132530.0
2021-09-27 14:30:00,61.6,61.69,61.58,61.65,20127.0,58.0131,58.0978,57.9942,58.0602,20127.0
2021-09-27 15:00:00,61.65,61.66,61.56,61.6,38782.0,58.0602,58.0696,57.9754,58.0131,38782.0
2021-09-27 15:30:00,61.6,61.6,61.15,61.28,141525.0,58.0131,58.0131,57.5893,57.7117,141525.0
2021-09-28 09:30:00,60.99,60.99,60.5,60.71,222145.0,57.4386,57.4386,56.9771,57.1749,222145.0
2021-09-28 10:00:00,60.68,60.75,60.1,60.28,132673.0,57.1466,57.2126,56.6004,56.7699,132673.0
2021-09-28 10:30:00,60.29,60.37,60.09,60.22,72900.0,56.7793,56.8547,56.591,56.7134,72900.0
2021-09-28 11:00:00,60.25,60.38,60.0,60.33,88786.0,56.7417,56.8641,56.5062,56.817,88786.0
2021-09-28 11:30:00,60.34,60.41,60.28,60.35,17661.0,56.8264,56.8924,56.7699,56.8359,17661.0
2021-09-28 12:00:00,60.34,60.42,60.25,60.34,19932.0,56.8264,56.9018,56.7417,56.8264,19932.0
2021-09-28 12:30:00,60.34,60.35,60.14,60.18,21444.0,56.8264,56.8359,56.6381,56.6758,21444.0
2021-09-28 13:00:00,60.2,60.33,60.14,60.26,29189.0,56.6946,56.817,56.6381,56.7511,29189.0
2021-09-28 13:30:00,60.26,60.28,60.16,60.18,21213.0,56.7511,56.7699,56.6569,56.6758,21213.0
2021-09-28 14:00:00,60.17,60.26,60.06,60.21,29035.0,56.6663,56.7511,56.5627,56.704,29035.0
2021-09-28 14:30:00,60.2,60.38,60.11,60.29,26534.0,56.6946,56.8641,56.6098,56.7793,26534.0
2021-09-28 15:00:00,60.29,60.55,60.27,60.33,73354.0,56.7793,57.0242,56.7605,56.817,73354.0
2021-09-28 15:30:00,60.33,60.51,60.12,60.29,137644.0,56.817,56.9865,56.6192,56.7793,137644.0
2021-09-29 09:30:00,60.6,60.77,60.1,60.6,56923.0,57.0713,57.2314,56.6004,57.0713,56923.0
2021-09-29 10:00:00,60.61,60.69,60.38,60.63,807665.0,57.0807,57.1561,56.8641,57.0996,807665.0
2021-09-29 10:30:00,60.6,60.96,60.6,60.96,47396.0,57.0713,57.4103,57.0713,57.4103,47396.0
2021-09-29 11:00:00,60.96,61.15,60.79,61.12,29892.0,57.4103,57.5893,57.2502,57.561,29892.0
2021-09-29 11:30:00,61.13,61.14,60.83,60.97,24070.0,57.5704,57.5799,57.2879,57.4198,24070.0
2021-09-29 12:00:00,60.95,61.22,60.9,61.09,38231.0,57.4009,57.6552,57.3538,57.5328,38231.0
2021-09-29 12:30:00,61.1,61.16,61.04,61.05,20665.0,57.5422,57.5987,57.4857,57.4951,20665.0
2021-09-29 13:00:00,61.08,61.08,60.89,60.95,24401.0,57.5233,57.5233,57.3444,57.4009,24401.0
2021-09-29 13:30:00,60.93,61.02,60.91,61.01,21128.0,57.3821,57.4668,57.3632,57.4574,21128.0
2021-09-29 14:00:00,61.02,61.27,61.02,61.13,27958.0,57.4668,57.7023,57.4668,57.5704,27958.0
2021-09-29 14:30:00,61.14,61.25,61.13,61.18,36690.0,57.5799,57.6834,57.5704,57.6175,36690.0
2021-09-29 15:00:00,61.19,61.2,61.05,61.15,38483.0,57.6269,57.6364,57.4951,57.5893,38483.0
2021-09-29 15:30:00,61.14,61.15,60.74,60.75,200135.0,57.5799,57.5893,57.2031,57.2126,200135.0
2021-09-30 09:30:00,60.99,61.45,60.79,61.26,163215.0,57.4386,57.8718,57.2502,57.6929,163215.0
2021-09-30 10:00:00,61.21,61.36,61.03,61.12,36996.0,57.6458,57.787,57.4763,57.561,36996.0
2021-09-30 10:30:00,61.12,61.2,60.77,60.95,34036.0,57.561,57.6364,57.2314,57.4009,34036.0
2021-09-30 11:00:00,60.95,61.06,60.82,60.89,24989.0,57.4009,57.5045,57.2785,57.3444,24989.0
2021-09-30 11:30:00,60.88,60.89,60.59,60.6,17871.0,57.335,57.3444,57.0619,57.0713,17871.0
2021-09-30 12:00:00,60.62,60.63,60.4,60.53,16509.0,57.0901,57.0996,56.8829,57.0054,16509.0
2021-09-30 12:30:00,60.49,60.75,60.47,60.72,15286.0,56.9677,57.2126,56.9489,57.1843,15286.0
2021-09-30 13:00:00,60.73,60.88,60.72,60.73,25389.0,57.1937,57.335,57.1843,57.1937,25389.0
2021-09-30 13:30:00,60.72,60.87,60.67,60.87,26988.0,57.1843,57.3256,57.1372,57.3256,26988.0
2021-09-30 14:00:00,60.85,61.01,60.82,60.93,25421.0,57.3067,57.4574,57.2785,57.3821,25421.0
2021-09-30 14:30:00,60.93,60.99,60.85,60.85,23973.0,57.3821,57.4386,57.3067,57.3067,23973.0
2021-09-30 15:00:00,60.87,61.01,60.78,60.78,33502.0,57.3256,57.4574,57.2408,57.2408,33502.0
2021-09-30 15:30:00,60.78,60.8,60.24,60.25,152601.0,57.2408,57.2597,56.7323,56.7417,152601.0
2021-10-01 09:30:00,60.57,60.6,59.64,59.75,87382.0,57.043,57.0713,56.1672,56.2708,87382.0
2021-10-01 10:00:00,59.74,59.87,59.54,59.73,42602.0,56.2614,56.3838,56.073,56.252,42602.0
2021-10-01 10:30:00,59.78,59.82,59.59,59.64,33916.0,56.299,56.3367,56.1201,56.1672,33916.0
2021-10-01 11:00:00,59.64,60.04,59.51,59.98,82711.0,56.1672,56.5439,56.0448,56.4874,82711.0
2021-10-01 11:30:00,60.0,60.42,59.99,60.37,26443.0,56.5062,56.9018,56.4968,56.8547,26443.0
2021-10-01 12:00:00,60.38,60.42,60.21,60.23,26753.0,56.8641,56.9018,56.704,56.7228,26753.0
2021-10-01 12:30:00,60.26,60.45,60.26,60.38,36095.0,56.7511,56.93,56.7511,56.8641,36095.0
2021-10-01 13:00:00,60.36,60.41,60.09,60.29,46254.0,56.8453,56.8924,56.591,56.7793,46254.0
2021-10-01 13:30:00,60.29,60.73,60.29,60.68,25148.0,56.7793,57.1937,56.7793,57.1466,25148.0
2021-10-01 14:00:00,60.68,60.83,60.67,60.71,40499.0,57.1466,57.2879,57.1372,57.1749,40499.0
2021-10-01 14:30:00,60.71,60.8,60.57,60.79,21976.0,57.1749,57.2597,57.043,57.2502,21976.0
2021-10-01 15:00:00,60.81,60.99,60.79,60.88,51107.0,57.2691,57.4386,57.2502,57.335,51107.0
2021-10-01 15:30:00,60.89,61.0,60.67,60.75,220201.0,57.3444,57.448,57.1372,57.2126,220201.0
2021-10-04 09:30:00,60.54,60.93,60.43,60.76,40991.0,57.0148,57.3821,56.9112,57.222,40991.0
2021-10-04 10:00:00,60.78,61.04,60.41,60.76,176902.0,57.2408,57.4857,56.8924,57.222,176902.0
2021-10-04 10:30:00,60.72,60.76,60.21,60.25,26297.0,57.1843,57.222,56.704,56.7417,26297.0
2021-10-04 11:00:00,60.24,60.68,60.18,60.49,23459.0,56.7323,57.1466,56.6758,56.9677,23459.0
2021-10-04 11:30:00,60.5,61.11,60.49,61.11,38722.0,56.9771,57.5516,56.9677,57.5516,38722.0
2021-10-04 12:00:00,61.08,61.25,61.06,61.18,18033.0,57.5233,57.6834,57.5045,57.6175,18033.0
2021-10-04 12:30:00,61.19,61.25,61.1,61.22,17985.0,57.6269,57.6834,57.5422,57.6552,17985.0
2021-10-04 13:00:00,61.2,61.33,61.15,61.24,33838.0,57.6364,57.7588,57.5893,57.674,33838.0
2021-10-04 13:30:00,61.22,61.28,61.19,61.21,24204.0,57.6552,57.7117,57.6269,57.6458,24204.0
2021-10-04 14:00:00,61.19,61.29,61.04,61.24,25775.0,57.6269,57.7211,57.4857,57.674,25775.0
2021-10-04 14:30:00,61.24,61.25,61.03,61.07,25292.0,57.674,57.6834,57.4763,57.5139,25292.0
2021-10-04 15:00:00,61.05,61.17,60.88,61.11,38971.0,57.4951,57.6081,57.335,57.5516,38971.0
2021-10-04 15:30:00,61.11,61.22,60.99,61.15,167030.0,57.5516,57.6552,57.4386,57.5893,167030.0
2021-10-05 09:30:00,61.2,61.47,60.84,61.37,78014.0,57.6364,57.8906,57.2973,57.7965,78014.0
2021-10-05 10:00:00,61.33,61.7,61.32,61.63,22076.0,57.7588,58.1072,57.7494,58.0413,22076.0
2021-10-05 10:30:00,61.66,61.99,61.66,61.94,42518.0,58.0696,58.3804,58.0696,58.3333,42518.0
2021-10-05 11:00:00,61.95,62.06,61.87,61.94,40087.0,58.3427,58.4463,58.2673,58.3333,40087.0
2021-10-05 11:30:00,61.93,62.02,61.91,61.94,22581.0,58.3239,58.4086,58.305,58.3333,22581.0
2021-10-05 12:00:00,61.94,62.03,61.86,61.9,32523.0,58.3333,58.418,58.2579,58.2956,32523.0
2021-10-05 12:30:00,61.9,61.97,61.86,61.86,38769.0,58.2956,58.3615,58.2579,58.2579,38769.0
2021-10-05 13:00:00,61.84,61.87,61.71,61.87,41103.0,58.2391,58.2673,58.1167,58.2673,41103.0
2021-10-05 13:30:00,61.88,62.11,61.84,62.05,52915.0,58.2768,58.4934,58.2391,58.4369,52915.0
2021-10-05 14:00:00,62.05,62.08,61.95,62.07,29023.0,58.4369,58.4651,58.3427,58.4557,29023.0
2021-10-05 14:30:00,62.08,62.27,62.07,62.17,37932.0,58.4651,58.6441,58.4557,58.5499,37932.0
2021-10-05 15:00:00,62.15,62.21,62.08,62.11,35828.0,58.531,58.5875,58.4651,58.4934,35828.0
2021-10-05 15:30:00,62.11,62.11,61.89,61.91,128265.0,58.4934,58.4934,58.2862,58.305,128265.0
2021-10-06 09:30:00,61.62,62.22,61.57,61.72,116733.0,58.0319,58.597,57.9848,58.1261,116733.0
2021-10-06 10:00:00,61.7,62.02,61.66,61.86,71639.0,58.1072,58.4086,58.0696,58.2579,71639.0
2021-10-06 10:30:00,61.85,61.92,61.6,61.7,45617.0,58.2485,58.3144,58.0131,58.1072,45617.0
2021-10-06 11:00:00,61.71,61.88,61.62,61.65,42803.0,58.1167,58.2768,58.0319,58.0602,42803.0
2021-10-06 11:30:00,61.62,61.64,61.39,61.64,32238.0,58.0319,58.0507,57.8153,58.0507,32238.0
2021-10-06 12:00:00,61.66,61.66,61.35,61.35,20868.0,58.0696,58.0696,57.7776,57.7776,20868.0
2021-10-06 12:30:00,61.47,61.62,61.45,61.51,13192.0,57.8906,58.0319,57.8718,57.9283,13192.0
2021-10-06 13:00:00,61.51,61.78,61.45,61.78,16695.0,57.9283,58.1826,57.8718,58.1826,16695.0
2021-10-06 13:30:00,61.77,61.91,61.75,61.88,26463.0,58.1732,58.305,58.1543,58.2768,26463.0
2021-10-06 14:00:00,61.88,61.95,61.75,61.91,25373.0,58.2768,58.3427,58.1543,58.305,25373.0
2021-10-06 14:30:00,61.9,62.0,61.83,62.0,49890.0,58.2956,58.3898,58.2297,58.3898,49890.0
2021-10-06 15:00:00,62.0,62.34,61.96,62.3,49643.0,58.3898,58.71,58.3521,58.6723,49643.0
2021-10-06 15:30:00,62.29,62.57,62.25,62.43,150591.0,58.6629,58.9266,58.6252,58.7947,150591.0
2021-10-07 09:30:00,62.77,62.99,62.45,62.9,15013.0,59.1149,59.3221,58.8136,59.2374,15013.0
2021-10-07 10:00:00,62.92,63.1,62.73,62.79,14523.0,59.2562,59.4257,59.0773,59.1338,14523.0
2021-10-07 10:30:00,62.79,62.94,62.72,62.94,16329.0,59.1338,59.275,59.0679,59.275,16329.0
2021-10-07 11:00:00,62.96,63.06,62.91,63.03,21128.0,59.2939,59.3881,59.2468,59.3598,21128.0
2021-10-07 11:30:00,63.01,63.08,62.86,63.05,13512.0,59.341,59.4069,59.1997,59.3786,13512.0
2021-10-07 12:00:00,63.08,63.14,62.95,63.02,14974.0,59.4069,59.4634,59.2845,59.3504,14974.0
2021-10-07 12:30:00,63.03,63.14,63.01,63.14,12259.0,59.3598,59.4634,59.341,59.4634,12259.0
2021-10-07 13:00:00,63.13,63.14,62.97,63.05,11802.0,59.454,59.4634,59.3033,59.3786,11802.0
2021-10-07 13:30:00,63.05,63.07,62.88,62.89,11817.0,59.3786,59.3975,59.2185,59.228,11817.0
2021-10-07 14:00:00,62.9,62.9,62.69,62.81,28398.0,59.2374,59.2374,59.0396,59.1526,28398.0
2021-10-07 14:30:00,62.82,62.83,62.69,62.73,28682.0,59.162,59.1714,59.0396,59.0773,28682.0
2021-10-07 15:00:00,62.73,63.02,62.72,62.96,22415.0,59.0773,59.3504,59.0679,59.2939,22415.0
2021-10-07 15:30:00,62.95,62.98,62.61,62.88,120980.0,59.2845,59.3127,58.9643,59.2185,120980.0
2021-10-08 09:30:00,63.05,63.2,62.72,62.8,13458.0,59.3786,59.5199,59.0679,59.1432,13458.0
2021-10-08 10:00:00,62.84,62.99,62.68,62.7,22988.0,59.1809,59.3221,59.0302,59.049,22988.0
2021-10-08 10:30:00,62.67,62.88,62.66,62.88,14522.0,59.0208,59.2185,59.0113,59.2185,14522.0
2021-10-08 11:00:00,62.88,62.99,62.79,62.93,18607.0,59.2185,59.3221,59.1338,59.2656,18607.0
2021-10-08 11:30:00,62.92,62.92,62.74,62.77,11854.0,59.2562,59.2562,59.0867,59.1149,11854.0
2021-10-08 12:00:00,62.8,62.8,62.67,62.69,12319.0,59.1432,59.1432,59.0208,59.0396,12319.0
2021-10-08 12:30:00,62.7,62.79,62.68,62.79,9400.0,59.049,59.1338,59.0302,59.1338,9400.0
2021-10-08 13:00:00,62.79,62.84,62.66,62.68,16718.0,59.1338,59.1809,59.0113,59.0302,16718.0
2021-10-08 13:30:00,62.67,62.67,62.55,62.61,21471.0,59.0208,59.0208,58.9078,58.9643,21471.0
2021-10-08 14:00:00,62.62,62.79,62.61,62.77,24657.0,58.9737,59.1338,58.9643,59.1149,24657.0
2021-10-08 14:30:00,62.75,62.8,62.67,62.67,20683.0,59.0961,59.1432,59.0208,59.0208,20683.0
2021-10-08 15:00:00,62.68,62.68,62.55,62.6,28077.0,59.0302,59.0302,58.9078,58.9548,28077.0
2021-10-08 15:30:00,62.6,62.64,62.5,62.54,74320.0,58.9548,58.9925,58.8607,58.8983,74320.0
2021-10-11 09:30:00,62.59,62.78,62.36,62.67,42175.0,58.9454,59.1244,58.7288,59.0208,42175.0
2021-10-11 10:00:00,62.7,62.84,62.64,62.74,15782.0,59.049,59.1809,58.9925,59.0867,15782.0
2021-10-11 10:30:00,62.73,62.85,62.73,62.73,24748.0,59.0773,59.1903,59.0773,59.0773,24748.0
2021-10-11 11:00:00,62.71,62.72,62.44,62.49,11298.0,59.0584,59.0679,58.8042,58.8512,11298.0
2021-10-11 11:30:00,62.49,62.68,62.48,62.58,8904.0,58.8512,59.0302,58.8418,58.936,8904.0
2021-10-11 12:00:00,62.58,62.58,62.45,62.48,12523.0,58.936,58.936,58.8136,58.8418,12523.0
2021-10-11 12:30:00,62.49,62.61,62.47,62.56,13346.0,58.8512,58.9643,58.8324,58.9172,13346.0
2021-10-11 13:00:00,62.52,62.56,62.37,62.41,14510.0,58.8795,58.9172,58.7382,58.7759,14510.0
2021-10-11 13:30:00,62.4,62.41,62.08,62.17,40269.0,58.7665,58.7759,58.4651,58.5499,40269.0
2021-10-11 14:00:00,62.16,62.21,62.09,62.12,20871.0,58.5405,58.5875,58.4745,58.5028,20871.0
2021-10-11 14:30:00,62.12,62.26,62.12,62.24,15411.0,58.5028,58.6346,58.5028,58.6158,15411.0
2021-10-11 15:00:00,62.25,62.28,62.12,62.13,19933.0,58.6252,58.6535,58.5028,58.5122,19933.0
2021-10-11 15:30:00,62.11,62.18,61.95,62.02,77914.0,58.4934,58.5593,58.3427,58.4086,77914.0
2021-10-12 09:30:00,61.94,62.51,61.94,62.38,38100.0,58.3333,58.8701,58.3333,58.7476,38100.0
2021-10-12 10:00:00,62.37,62.44,62.26,62.32,36636.0,58.7382,58.8042,58.6346,58.6911,36636.0
2021-10-12 10:30:00,62.3,62.54,62.21,62.42,30979.0,58.6723,58.8983,58.5875,58.7853,30979.0
2021-10-12 11:00:00,62.43,62.57,62.36,62.47,34079.0,58.7947,58.9266,58.7288,58.8324,34079.0
2021-10-12 11:30:00,62.48,62.56,62.32,62.45,29069.0,58.8418,58.9172,58.6911,58.8136,29069.0
2021-10-12 12:00:00,62.46,62.56,62.36,62.36,27379.0,58.823,58.9172,58.7288,58.7288,27379.0
2021-10-12 12:30:00,62.37,62.37,62.03,62.11,50285.0,58.7382,58.7382,58.418,58.4934,50285.0
2021-10-12 13:00:00,62.14,62.17,62.07,62.14,21512.0,58.5216,58.5499,58.4557,58.5216,21512.0
2021-10-12 13:30:00,62.13,62.21,62.05,62.05,18585.0,58.5122,58.5875,58.4369,58.4369,18585.0
2021-10-12 14:00:00,62.03,62.13,62.01,62.02,18783.0,58.418,58.5122,58.3992,58.4086,18783.0
2021-10-12 14:30:00,62.03,62.04,61.87,61.9,25651.0,58.418,58.4274,58.2673,58.2956,25651.0
2021-10-12 15:00:00,61.91,61.92,61.67,61.75,34664.0,58.305,58.3144,58.079,58.1543,34664.0
2021-10-12 15:30:00,61.75,61.75,61.37,61.52,141802.0,58.1543,58.1543,57.7965,57.9377,141802.0
2021-10-13 09:30:00,61.59,61.7,61.33,61.39,25277.0,58.0037,58.1072,57.7588,57.8153,25277.0
2021-10-13 10:00:00,61.37,61.39,60.61,60.61,29545.0,57.7965,57.8153,57.0807,57.0807,29545.0
2021-10-13 10:30:00,60.64,61.09,60.64,61.09,26841.0,57.109,57.5328,57.109,57.5328,26841.0
2021-10-13 11:00:00,61.09,61.34,61.07,61.17,21357.0,57.5328,57.7682,57.5139,57.6081,21357.0
2021-10-13 11:30:00,61.17,61.22,61.08,61.09,14220.0,57.6081,57.6552,57.5233,57.5328,14220.0
2021-10-13 12:00:00,61.07,61.09,60.95,61.02,12891.0,57.5139,57.5328,57.4009,57.4668,12891.0
2021-10-13 12:30:00,61.02,61.14,61.02,61.11,11663.0,57.4668,57.5799,57.4668,57.5516,11663.0
2021-10-13 13:00:00,61.12,61.34,61.1,61.34,18618.0,57.561,57.7682,57.5422,57.7682,18618.0
2021-10-13 13:30:00,61.35,61.46,61.35,61.41,19121.0,57.7776,57.8812,57.7776,57.8341,19121.0
2021-10-13 14:00:00,61.42,61.54,61.37,61.39,17183.0,57.8435,57.9566,57.7965,57.8153,17183.0
2021-10-13 14:30:00,61.37,61.39,61.15,61.36,20504.0,57.7965,57.8153,57.5893,57.787,20504.0
2021-10-13 15:00:00,61.36,61.4,61.28,61.38,19716.0,57.787,57.8247,57.7117,57.8059,19716.0
2021-10-13 15:30:00,61.38,61.43,61.27,61.28,89807.0,57.8059,57.853,57.7023,57.7117,89807.0
2021-10-14 09:30:00,61.67,62.01,61.37,61.78,30211.0,58.079,58.3992,57.7965,58.1826,30211.0
2021-10-14 10:00:00,61.79,62.14,61.76,62.1,22288.0,58.192,58.5216,58.1638,58.484,22288.0
2021-10-14 10:30:00,62.13,62.21,62.11,62.19,20671.0,58.5122,58.5875,58.4934,58.5687,20671.0
2021-10-14 11:00:00,62.19,62.25,62.11,62.11,18648.0,58.5687,58.6252,58.4934,58.4934,18648.0
2021-10-14 11:30:00,62.12,62.27,62.12,62.24,18087.0,58.5028,58.6441,58.5028,58.6158,18087.0
2021-10-14 12:00:00,62.26,62.37,62.21,62.32,12287.0,58.6346,58.7382,58.5875,58.6911,12287.0
2021-10-14 12:30:00,62.3,62.3,62.19,62.24,19741.0,58.6723,58.6723,58.5687,58.6158,19741.0
2021-10-14 13:00:00,62.25,62.26,62.11,62.14,21104.0,58.6252,58.6346,58.4934,58.5216,21104.0
2021-10-14 13:30:00,62.15,62.24,62.12,62.17,23386.0,58.531,58.6158,58.5028,58.5499,23386.0
2021-10-14 14:00:00,62.16,62.23,62.16,62.23,21577.0,58.5405,58.6064,58.5405,58.6064,21577.0
2021-10-14 14:30:00,62.22,62.26,62.13,62.13,26729.0,58.597,58.6346,58.5122,58.5122,26729.0
2021-10-14 15:00:00,62.13,62.16,62.02,62.11,33622.0,58.5122,58.5405,58.4086,58.4934,33622.0
2021-10-14 15:30:00,62.1,62.18,62.01,62.12,79853.0,58.484,58.5593,58.3992,58.5028,79853.0
2021-10-15 09:30:00,62.32,62.7,62.16,62.67,36038.0,58.6911,59.049,58.5405,59.0208,36038.0
2021-10-15 10:00:00,62.68,62.82,62.57,62.58,34286.0,59.0302,59.162,58.9266,58.936,34286.0
2021-10-15 10:30:00,62.58,62.58,62.3,62.46,64347.0,58.936,58.936,58.6723,58.823,64347.0
2021-10-15 11:00:00,62.48,62.52,62.36,62.38,19544.0,58.8418,58.8795,58.7288,58.7476,19544.0
2021-10-15 11:30:00,62.4,62.46,62.35,62.39,14340.0,58.7665,58.823,58.7194,58.7571,14340.0
2021-10-15 12:00:00,62.4,62.49,62.4,62.42,11484.0,58.7665,58.8512,58.7665,58.7853,11484.0
2021-10-15 12:30:00,62.42,62.5,62.4,62.41,12027.0,58.7853,58.8607,58.7665,58.7759,12027.0
2021-10-15 13:00:00,62.4,62.52,62.38,62.39,10951.0,58.7665,58.8795,58.7476,58.7571,10951.0
2021-10-15 13:30:00,62.39,62.45,62.37,62.42,9915.0,58.7571,58.8136,58.7382,58.7853,9915.0
2021-10-15 14:00:00,62.44,62.51,62.41,62.41,10727.0,58.8042,58.8701,58.7759,58.7759,10727.0
2021-10-15 14:30:00,62.42,62.45,62.37,62.43,18952.0,58.7853,58.8136,58.7382,58.7947,18952.0
2021-10-15 15:00:00,62.43,62.44,62.23,62.33,42276.0,58.7947,58.8042,58.6064,58.7006,42276.0
2021-10-15 15:30:00,62.31,62.4,62.15,62.19,126111.0,58.6817,58.7665,58.531,58.5687,126111.0
2021-10-18 09:30:00,61.89,61.98,61.53,61.95,17140.0,58.2862,58.3709,57.9471,58.3427,17140.0
2021-10-18 10:00:00,61.92,62.23,61.91,62.23,13332.0,58.3144,58.6064,58.305,58.6064,13332.0
2021-10-18 10:30:00,62.21,62.37,62.17,62.3,20528.0,58.5875,58.7382,58.5499,58.6723,20528.0
2021-10-18 11:00:00,62.31,62.47,62.28,62.42,17007.0,58.6817,58.8324,58.6535,58.7853,17007.0
2021-10-18 11:30:00,62.38,62.39,62.2,62.23,11748.0,58.7476,58.7571,58.5781,58.6064,11748.0
2021-10-18 12:00:00,62.22,62.28,62.2,62.26,13125.0,58.597,58.6535,58.5781,58.6346,13125.0
2021-10-18 12:30:00,62.25,62.34,62.25,62.31,12323.0,58.6252,58.71,58.6252,58.6817,12323.0
2021-10-18 13:00:00,62.34,62.55,62.33,62.47,28849.0,58.71,58.9078,58.7006,58.8324,28849.0
2021-10-18 13:30:00,62.48,62.61,62.46,62.6,20495.0,58.8418,58.9643,58.823,58.9548,20495.0
2021-10-18 14:00:00,62.61,62.68,62.45,62.51,24910.0,58.9643,59.0302,58.8136,58.8701,24910.0
2021-10-18 14:30:00,62.5,62.55,62.45,62.48,26453.0,58.8607,58.9078,58.8136,58.8418,26453.0
2021-10-18 15:00:00,62.47,62.49,62.3,62.47,31724.0,58.8324,58.8512,58.6723,58.8324,31724.0
2021-10-18 15:30:00,62.48,62.48,62.31,62.37,60567.0,58.8418,58.8418,58.6817,58.7382,60567.0
2021-10-19 09:30:00,62.45,62.82,62.38,62.68,23484.0,58.8136,59.162,58.7476,59.0302,23484.0
2021-10-19 10:00:00,62.68,62.78,62.63,62.65,17676.0,59.0302,59.1244,58.9831,59.0019,17676.0
2021-10-19 10:30:00,62.65,62.65,62.45,62.45,21953.0,59.0019,59.0019,58.8136,58.8136,21953.0
2021-10-19 11:00:00,62.48,62.58,62.48,62.53,17642.0,58.8418,58.936,58.8418,58.8889,17642.0
2021-10-19 11:30:00,62.52,62.56,62.43,62.5,19707.0,58.8795,58.9172,58.7947,58.8607,19707.0
2021-10-19 12:00:00,62.51,62.56,62.38,62.41,24397.0,58.8701,58.9172,58.7476,58.7759,24397.0
2021-10-19 12:30:00,62.4,62.44,62.27,62.28,14676.0,58.7665,58.8042,58.6441,58.6535,14676.0
2021-10-19 13:00:00,62.27,62.33,62.11,62.12,14851.0,58.6441,58.7006,58.4934,58.5028,14851.0
2021-10-19 13:30:00,62.13,62.17,62.09,62.15,15755.0,58.5122,58.5499,58.4745,58.531,15755.0
2021-10-19 14:00:00,62.16,62.16,61.84,61.86,21149.0,58.5405,58.5405,58.2391,58.2579,21149.0
2021-10-19 14:30:00,61.86,61.87,61.74,61.76,17390.0,58.2579,58.2673,58.1449,58.1638,17390.0
2021-10-19 15:00:00,61.75,61.9,61.73,61.89,30082.0,58.1543,58.2956,58.1355,58.2862,30082.0
2021-10-19 15:30:00,61.88,61.88,61.74,61.84,71724.0,58.2768,58.2768,58.1449,58.2391,71724.0
2021-10-20 09:30:00,62.28,62.6,61.9,62.5,45117.0,58.6535,58.9548,58.2956,58.8607,45117.0
2021-10-20 10:00:00,62.55,62.86,62.52,62.83,27045.0,58.9078,59.1997,58.8795,59.1714,27045.0
2021-10-20 10:30:00,62.84,62.97,62.69,62.69,24787.0,59.1809,59.3033,59.0396,59.0396,24787.0
2021-10-20 11:00:00,62.68,62.79,62.47,62.54,19410.0,59.0302,59.1338,58.8324,58.8983,19410.0
2021-10-20 11:30:00,62.52,62.55,62.29,62.5,111780.0,58.8795,58.9078,58.6629,58.8607,111780.0
2021-10-20 12:00:00,62.49,62.49,62.12,62.19,24939.0,58.8512,58.8512,58.5028,58.5687,24939.0
2021-10-20 12:30:00,62.2,62.52,62.18,62.52,17328.0,58.5781,58.8795,58.5593,58.8795,17328.0
2021-10-20 13:00:00,62.51,62.51,62.26,62.35,34305.0,58.8701,58.8701,58.6346,58.7194,34305.0
2021-10-20 13:30:00,62.37,62.38,62.3,62.35,26231.0,58.7382,58.7476,58.6723,58.7194,26231.0
2021-10-20 14:00:00,62.35,62.5,62.32,62.45,134848.0,58.7194,58.8607,58.6911,58.8136,134848.0
2021-10-20 14:30:00,62.45,62.53,62.41,62.47,42907.0,58.8136,58.8889,58.7759,58.8324,42907.0
2021-10-20 15:00:00,62.48,62.57,62.26,62.26,45025.0,58.8418,58.9266,58.6346,58.6346,45025.0
2021-10-20 15:30:00,62.26,62.35,62.17,62.33,194146.0,58.6346,58.7194,58.5499,58.7006,194146.0
2021-10-21 09:30:00,62.25,62.58,62.0,62.47,18268.0,58.6252,58.936,58.3898,58.8324,18268.0
2021-10-21 10:00:00,62.48,62.48,62.31,62.41,20626.0,58.8418,58.8418,58.6817,58.7759,20626.0
2021-10-21 10:30:00,62.41,62.54,62.29,62.35,31002.0,58.7759,58.8983,58.6629,58.7194,31002.0
2021-10-21 11:00:00,62.34,62.53,62.31,62.45,71931.0,58.71,58.8889,58.6817,58.8136,71931.0
2021-10-21 11:30:00,62.45,62.65,62.4,62.62,16940.0,58.8136,59.0019,58.7665,58.9737,16940.0
2021-10-21 12:00:00,62.63,62.82,62.63,62.73,13069.0,58.9831,59.162,58.9831,59.0773,13069.0
2021-10-21 12:30:00,62.72,62.73,62.54,62.54,13422.0,59.0679,59.0773,58.8983,58.8983,13422.0
2021-10-21 13:00:00,62.55,62.74,62.52,62.72,15196.0,58.9078,59.0867,58.8795,59.0679,15196.0
2021-10-21 13:30:00,62.72,62.94,62.66,62.94,25601.0,59.0679,59.275,59.0113,59.275,25601.0
2021-10-21 14:00:00,62.95,63.02,62.89,62.89,27161.0,59.2845,59.3504,59.228,59.228,27161.0
2021-10-21 14:30:00,62.88,62.9,62.8,62.86,18098.0,59.2185,59.2374,59.1432,59.1997,18098.0
2021-10-21 15:00:00,62.9,62.96,62.83,62.92,33891.0,59.2374,59.2939,59.1714,59.2562,33891.0
2021-10-21 15:30:00,62.92,62.97,62.82,62.94,61154.0,59.2562,59.3033,59.162,59.275,61154.0
2021-10-22 09:30:00,62.97,63.08,62.82,62.84,13045.0,59.3033,59.4069,59.162,59.1809,13045.0
2021-10-22 10:00:00,62.82,62.98,62.71,62.97,28015.0,59.162,59.3127,59.0584,59.3033,28015.0
2021-10-22 10:30:00,62.98,63.33,62.82,63.02,54333.0,59.3127,59.6423,59.162,59.3504,54333.0
2021-10-22 11:00:00,63.06,63.22,63.05,63.15,12510.0,59.3881,59.5387,59.3786,59.4728,12510.0
2021-10-22 11:30:00,63.15,63.18,63.06,63.15,16614.0,59.4728,59.5011,59.3881,59.4728,16614.0
2021-10-22 12:00:00,63.17,63.29,63.07,63.29,14528.0,59.4916,59.6047,59.3975,59.6047,14528.0
2021-10-22 12:30:00,63.3,63.54,63.29,63.45,23362.0,59.6141,59.8401,59.6047,59.7553,23362.0
2021-10-22 13:00:00,63.46,63.61,63.38,63.57,20007.0,59.7648,59.906,59.6894,59.8684,20007.0
2021-10-22 13:30:00,63.57,63.63,63.56,63.61,20794.0,59.8684,59.9249,59.8589,59.906,20794.0
2021-10-22 14:00:00,63.61,63.77,63.61,63.73,21495.0,59.906,60.0567,59.906,60.019,21495.0
2021-10-22 14:30:00,63.74,63.82,63.74,63.79,29073.0,60.0285,60.1038,60.0285,60.0755,29073.0
2021-10-22 15:00:00,63.78,63.78,63.59,63.63,32147.0,60.0661,60.0661,59.8872,59.9249,32147.0
2021-10-22 15:30:00,63.64,63.72,63.55,63.67,82358.0,59.9343,60.0096,59.8495,59.9625,82358.0
2021-10-25 09:30:00,63.8,64.0,63.6,63.91,29445.0,60.085,60.2733,59.8966,60.1886,29445.0
2021-10-25 10:00:00,63.94,64.0,63.82,63.96,36535.0,60.2168,60.2733,60.1038,60.2356,36535.0
2021-10-25 10:30:00,63.98,64.17,63.97,64.1,34262.0,60.2545,60.4334,60.2451,60.3675,34262.0
2021-10-25 11:00:00,64.11,64.3,64.11,64.28,40212.0,60.3769,60.5558,60.3769,60.537,40212.0
2021-10-25 11:30:00,64.28,64.33,64.14,64.17,21520.0,60.537,60.5841,60.4052,60.4334,21520.0
2021-10-25 12:00:00,64.2,64.2,64.0,64.02,17708.0,60.4617,60.4617,60.2733,60.2922,17708.0
2021-10-25 12:30:00,64.02,64.02,63.78,63.86,10382.0,60.2922,60.2922,60.0661,60.1415,10382.0
2021-10-25 13:00:00,63.86,63.9,63.69,63.85,63739.0,60.1415,60.1791,59.9814,60.1321,63739.0
2021-10-25 13:30:00,63.85,63.93,63.84,63.91,18626.0,60.1321,60.2074,60.1226,60.1886,18626.0
2021-10-25 14:00:00,63.92,64.09,63.9,64.06,12252.0,60.198,60.3581,60.1791,60.3298,12252.0
2021-10-25 14:30:00,64.06,64.06,63.9,63.97,35081.0,60.3298,60.3298,60.1791,60.2451,35081.0
2021-10-25 15:00:00,63.97,64.01,63.87,63.87,28179.0,60.2451,60.2827,60.1509,60.1509,28179.0
2021-10-25 15:30:00,63.88,63.94,63.8,63.84,102149.0,60.1603,60.2168,60.085,60.1226,102149.0
2021-10-26 09:30:00,64.12,64.36,63.38,63.38,48038.0,60.3863,60.6124,59.6894,59.6894,48038.0
2021-10-26 10:00:00,63.44,63.72,63.44,63.62,26293.0,59.7459,60.0096,59.7459,59.9154,26293.0
2021-10-26 10:30:00,63.6,63.85,63.56,63.81,30850.0,59.8966,60.1321,59.8589,60.0944,30850.0
2021-10-26 11:00:00,63.83,64.02,63.71,63.85,25092.0,60.1132,60.2922,60.0002,60.1321,25092.0
2021-10-26 11:30:00,63.87,64.04,63.87,63.96,22832.0,60.1509,60.311,60.1509,60.2356,22832.0
2021-10-26 12:00:00,63.94,63.94,63.78,63.84,16004.0,60.2168,60.2168,60.0661,60.1226,16004.0
2021-10-26 12:30:00,63.81,64.04,63.77,64.02,22682.0,60.0944,60.311,60.0567,60.2922,22682.0
2021-10-26 13:00:00,63.98,63.98,63.78,63.85,17716.0,60.2545,60.2545,60.0661,60.1321,17716.0
2021-10-26 13:30:00,63.85,63.94,63.79,63.85,21179.0,60.1321,60.2168,60.0755,60.1321,21179.0
2021-10-26 14:00:00,63.87,64.03,63.86,63.98,26751.0,60.1509,60.3016,60.1415,60.2545,26751.0
2021-10-26 14:30:00,63.98,64.06,63.94,64.04,36868.0,60.2545,60.3298,60.2168,60.311,36868.0
2021-10-26 15:00:00,64.05,64.18,63.99,64.08,38394.0,60.3204,60.4428,60.2639,60.3487,38394.0
2021-10-26 15:30:00,64.09,64.11,63.91,63.95,89835.0,60.3581,60.3769,60.1886,60.2262,89835.0
2021-10-27 09:30:00,63.79,63.96,63.21,63.36,44547.0,60.0755,60.2356,59.5293,59.6706,44547.0
2021-10-27 10:00:00,63.36,63.65,63.34,63.46,33824.0,59.6706,59.9437,59.6517,59.7648,33824.0
2021-10-27 10:30:00,63.43,63.56,63.4,63.46,32589.0,59.7365,59.8589,59.7083,59.7648,32589.0
2021-10-27 11:00:00,63.48,63.62,63.34,63.34,34508.0,59.7836,59.9154,59.6517,59.6517,34508.0
2021-10-27 11:30:00,63.37,63.38,63.26,63.34,20313.0,59.68,59.6894,59.5764,59.6517,20313.0
2021-10-27 12:00:00,63.37,63.64,63.35,63.59,22952.0,59.68,59.9343,59.6612,59.8872,22952.0
2021-10-27 12:30:00,63.58,63.6,63.31,63.37,15357.0,59.8778,59.8966,59.6235,59.68,15357.0
2021-10-27 13:00:00,63.4,63.6,63.4,63.58,15368.0,59.7083,59.8966,59.7083,59.8778,15368.0
2021-10-27 13:30:00,63.57,63.65,63.49,63.57,18865.0,59.8684,59.9437,59.793,59.8684,18865.0
2021-10-27 14:00:00,63.56,63.63,63.54,63.56,20204.0,59.8589,59.9249,59.8401,59.8589,20204.0
2021-10-27 14:30:00,63.55,63.57,63.41,63.43,36475.0,59.8495,59.8684,59.7177,59.7365,36475.0
2021-10-27 15:00:00,63.44,63.46,63.26,63.46,56566.0,59.7459,59.7648,59.5764,59.7648,56566.0
2021-10-27 15:30:00,63.46,63.56,63.24,63.39,126635.0,59.7648,59.8589,59.5576,59.6988,126635.0
2021-10-28 09:30:00,64.73,67.24,64.73,67.09,137986.0,60.9608,63.3247,60.9608,63.1834,137986.0
2021-10-28 10:00:00,67.27,67.93,66.78,67.76,104840.0,63.3529,63.9745,62.8914,63.8144,104840.0
2021-10-28 10:30:00,67.76,67.82,66.96,67.25,51407.0,63.8144,63.8709,63.061,63.3341,51407.0
2021-10-28 11:00:00,67.22,67.69,67.13,67.45,62940.0,63.3058,63.7485,63.2211,63.5224,62940.0
2021-10-28 11:30:00,67.46,67.61,67.37,67.53,49722.0,63.5318,63.6731,63.4471,63.5978,49722.0
2021-10-28 12:00:00,67.53,67.96,67.51,67.8,88998.0,63.5978,64.0027,63.5789,63.852,88998.0
2021-10-28 12:30:00,67.81,67.97,67.78,67.88,45567.0,63.8615,64.0121,63.8332,63.9274,45567.0
2021-10-28 13:00:00,67.9,67.96,67.79,67.94,34618.0,63.9462,64.0027,63.8426,63.9839,34618.0
2021-10-28 13:30:00,67.95,68.15,67.95,67.99,29432.0,63.9933,64.1817,63.9933,64.031,29432.0
2021-10-28 14:00:00,68.0,68.02,67.81,67.95,41146.0,64.0404,64.0592,63.8615,63.9933,41146.0
2021-10-28 14:30:00,67.92,68.03,67.83,67.94,34547.0,63.9651,64.0687,63.8803,63.9839,34547.0
2021-10-28 15:00:00,67.94,67.95,67.83,67.93,49322.0,63.9839,63.9933,63.8803,63.9745,49322.0
2021-10-28 15:30:00,67.92,68.28,67.92,68.19,123952.0,63.9651,64.3041,63.9651,64.2193,123952.0
2021-10-29 09:30:00,68.46,69.51,68.34,69.01,107352.0,64.4736,65.4625,64.3606,64.9916,107352.0
2021-10-29 10:00:00,69.01,69.49,68.73,68.98,64886.0,64.9916,65.4436,64.7279,64.9633,64886.0
2021-10-29 10:30:00,69.03,69.18,68.84,68.88,46632.0,65.0104,65.1517,64.8315,64.8692,46632.0
2021-10-29 11:00:00,68.87,69.16,68.81,69.05,41971.0,64.8597,65.1329,64.8032,65.0293,41971.0
2021-10-29 11:30:00,69.08,69.18,68.83,69.13,31275.0,65.0575,65.1517,64.8221,65.1046,31275.0
2021-10-29 12:00:00,69.15,69.3,69.14,69.21,53321.0,65.1234,65.2647,65.114,65.1799,53321.0
2021-10-29 12:30:00,69.23,69.25,68.93,69.04,32931.0,65.1988,65.2176,64.9162,65.0198,32931.0
2021-10-29 13:00:00,69.05,69.08,68.98,69.02,29397.0,65.0293,65.0575,64.9633,65.001,29397.0
2021-10-29 13:30:00,69.02,69.07,68.71,68.82,54934.0,65.001,65.0481,64.7091,64.8127,54934.0
2021-10-29 14:00:00,68.8,68.8,68.53,68.67,60567.0,64.7938,64.7938,64.5395,64.6714,60567.0
2021-10-29 14:30:00,68.66,68.85,68.61,68.78,40502.0,64.662,64.8409,64.6149,64.775,40502.0
2021-10-29 15:00:00,68.78,68.84,68.74,68.83,90112.0,64.775,64.8315,64.7373,64.8221,90112.0
2021-10-29 15:30:00,68.83,68.83,68.48,68.49,170842.0,64.8221,64.8221,64.4924,64.5019,170842.0
2021-11-01 09:30:00,69.0,70.04,68.72,69.64,129595.0,64.9822,65.9616,64.7185,65.5849,129595.0
2021-11-01 10:00:00,69.66,69.84,69.5,69.61,45342.0,65.6037,65.7733,65.4531,65.5567,45342.0
2021-11-01 10:30:00,69.58,69.77,69.54,69.6,36862.0,65.5284,65.7073,65.4907,65.5472,36862.0
2021-11-01 11:00:00,69.6,69.78,69.57,69.62,27985.0,65.5472,65.7168,65.519,65.5661,27985.0
2021-11-01 11:30:00,69.6,69.64,69.55,69.62,37603.0,65.5472,65.5849,65.5001,65.5661,37603.0
2021-11-01 12:00:00,69.7,69.7,69.57,69.58,28369.0,65.6414,65.6414,65.519,65.5284,28369.0
2021-11-01 12:30:00,69.58,69.79,69.54,69.67,36475.0,65.5284,65.7262,65.4907,65.6132,36475.0
2021-11-01 13:00:00,69.68,69.69,69.43,69.45,30361.0,65.6226,65.632,65.3871,65.406,30361.0
2021-11-01 13:30:00,69.46,69.56,69.44,69.52,73700.0,65.4154,65.5096,65.3965,65.4719,73700.0
2021-11-01 14:00:00,69.56,69.56,69.46,69.53,56726.0,65.5096,65.5096,65.4154,65.4813,56726.0
2021-11-01 14:30:00,69.53,69.62,69.43,69.44,80662.0,65.4813,65.5661,65.3871,65.3965,80662.0
2021-11-01 15:00:00,69.44,69.58,69.39,69.48,107245.0,65.3965,65.5284,65.3495,65.4342,107245.0
2021-11-01 15:30:00,69.48,69.82,69.43,69.56,112915.0,65.4342,65.7544,65.3871,65.5096,112915.0
2021-11-02 09:30:00,69.96,69.99,69.5,69.68,84270.0,65.8863,65.9145,65.4531,65.6226,84270.0
2021-11-02 10:00:00,69.68,69.71,69.43,69.62,65443.0,65.6226,65.6508,65.3871,65.5661,65443.0
2021-11-02 10:30:00,69.61,69.73,69.56,69.63,50946.0,65.5567,65.6697,65.5096,65.5755,50946.0
2021-11-02 11:00:00,69.64,69.67,69.21,69.24,74819.0,65.5849,65.6132,65.1799,65.2082,74819.0
2021-11-02 11:30:00,69.17,69.41,68.96,69.33,29902.0,65.1423,65.3683,64.9445,65.293,29902.0
2021-11-02 12:00:00,69.33,69.38,69.01,69.34,42006.0,65.293,65.34,64.9916,65.3024,42006.0
2021-11-02 12:30:00,69.38,69.5,69.19,69.29,41289.0,65.34,65.4531,65.1611,65.2553,41289.0
2021-11-02 13:00:00,69.26,69.29,68.9,69.22,57982.0,65.227,65.2553,64.888,65.1894,57982.0
2021-11-02 13:30:00,69.2,69.28,69.11,69.18,30557.0,65.1705,65.2459,65.0858,65.1517,30557.0
2021-11-02 14:00:00,69.18,69.18,68.84,68.87,62724.0,65.1517,65.1517,64.8315,64.8597,62724.0
2021-11-02 14:30:00,68.87,69.02,68.71,68.76,35156.0,64.8597,65.001,64.7091,64.7561,35156.0
2021-11-02 15:00:00,68.74,68.75,68.29,68.46,37911.0,64.7373,64.7467,64.3135,64.4736,37911.0
2021-11-02 15:30:00,68.44,68.54,68.38,68.53,134794.0,64.4548,64.549,64.3983,64.5395,134794.0
2021-11-03 09:30:00,68.49,69.47,68.49,69.17,35000.0,64.5019,65.4248,64.5019,65.1423,35000.0
2021-11-03 10:00:00,69.13,69.46,69.1,69.3,33754.0,65.1046,65.4154,65.0763,65.2647,33754.0
2021-11-03 10:30:00,69.32,69.49,69.19,69.42,30427.0,65.2835,65.4436,65.1611,65.3777,30427.0
2021-11-03 11:00:00,69.4,69.4,68.87,68.87,24478.0,65.3589,65.3589,64.8597,64.8597,24478.0
2021-11-03 11:30:00,68.89,68.9,68.65,68.78,13822.0,64.8786,64.888,64.6526,64.775,13822.0
2021-11-03 12:00:00,68.77,68.82,68.47,68.55,26044.0,64.7656,64.8127,64.483,64.5584,26044.0
2021-11-03 12:30:00,68.57,68.7,68.5,68.57,11821.0,64.5772,64.6996,64.5113,64.5772,11821.0
2021-11-03 13:00:00,68.51,68.62,68.39,68.52,21472.0,64.5207,64.6243,64.4077,64.5301,21472.0
2021-11-03 13:30:00,68.5,68.53,68.4,68.47,12878.0,64.5113,64.5395,64.4171,64.483,12878.0
2021-11-03 14:00:00,68.48,68.61,68.38,68.38,30591.0,64.4924,64.6149,64.3983,64.3983,30591.0
2021-11-03 14:30:00,68.39,68.62,68.39,68.48,35546.0,64.4077,64.6243,64.4077,64.4924,35546.0
2021-11-03 15:00:00,68.48,68.49,68.2,68.28,26551.0,64.4924,64.5019,64.2288,64.3041,26551.0
2021-11-03 15:30:00,68.26,68.48,68.16,68.45,101034.0,64.2853,64.4924,64.1911,64.4642,101034.0
2021-11-04 09:30:00,68.31,69.28,68.31,69.07,35220.0,64.3323,65.2459,64.3323,65.0481,35220.0
2021-11-04 10:00:00,69.06,69.08,68.72,68.8,20860.0,65.0387,65.0575,64.7185,64.7938,20860.0
2021-11-04 10:30:00,68.84,68.85,68.55,68.58,10461.0,64.8315,64.8409,64.5584,64.5866,10461.0
2021-11-04 11:00:00,68.64,68.71,68.24,68.36,18265.0,64.6431,64.7091,64.2664,64.3794,18265.0
2021-11-04 11:30:00,68.33,68.39,68.23,68.35,24709.0,64.3512,64.4077,64.257,64.37,24709.0
2021-11-04 12:00:00,68.34,68.38,68.25,68.35,8695.0,64.3606,64.3983,64.2758,64.37,8695.0
2021-11-04 12:30:00,68.34,68.76,68.32,68.74,15532.0,64.3606,64.7561,64.3418,64.7373,15532.0
2021-11-04 13:00:00,68.73,68.73,68.44,68.65,16099.0,64.7279,64.7279,64.4548,64.6526,16099.0
2021-11-04 13:30:00,68.65,68.75,68.49,68.67,24177.0,64.6526,64.7467,64.5019,64.6714,24177.0
2021-11-04 14:00:00,68.66,68.67,68.3,68.42,22168.0,64.662,64.6714,64.3229,64.4359,22168.0
2021-11-04 14:30:00,68.41,68.42,68.08,68.23,33793.0,64.4265,64.4359,64.1157,64.257,33793.0
2021-11-04 15:00:00,68.23,68.39,68.18,68.35,33631.0,64.257,64.4077,64.2099,64.37,33631.0
2021-11-04 15:30:00,68.36,68.46,68.28,68.28,78596.0,64.3794,64.4736,64.3041,64.3041,78596.0
2021-11-05 09:30:00,68.76,69.0,68.3,68.31,55525.0,64.7561,64.9822,64.3229,64.3323,55525.0
2021-11-05 10:00:00,68.34,68.34,67.55,67.63,55411.0,64.3606,64.3606,63.6166,63.6919,55411.0
2021-11-05 10:30:00,67.63,67.84,67.12,67.3,54715.0,63.6919,63.8897,63.2116,63.3812,54715.0
2021-11-05 11:00:00,67.2,67.43,67.13,67.2,33218.0,63.287,63.5036,63.2211,63.287,33218.0
2021-11-05 11:30:00,67.19,67.2,66.83,66.84,38315.0,63.2776,63.287,62.9385,62.9479,38315.0
2021-11-05 12:00:00,66.86,66.94,66.76,66.81,15375.0,62.9668,63.0421,62.8726,62.9197,15375.0
2021-11-05 12:30:00,66.79,67.14,66.7,67.14,46671.0,62.9009,63.2305,62.8161,63.2305,46671.0
2021-11-05 13:00:00,67.13,67.31,67.05,67.05,23209.0,63.2211,63.3906,63.1457,63.1457,23209.0
2021-11-05 13:30:00,67.05,67.34,67.04,67.27,29782.0,63.1457,63.4188,63.1363,63.3529,29782.0
2021-11-05 14:00:00,67.26,67.31,67.04,67.07,21493.0,63.3435,63.3906,63.1363,63.1646,21493.0
2021-11-05 14:30:00,67.06,67.13,66.7,66.73,29428.0,63.1551,63.2211,62.8161,62.8444,29428.0
2021-11-05 15:00:00,66.74,66.84,66.63,66.81,33863.0,62.8538,62.9479,62.7502,62.9197,33863.0
2021-11-05 15:30:00,66.84,67.01,66.56,66.65,137983.0,62.9479,63.108,62.6843,62.769,137983.0
2021-11-08 09:30:00,66.78,67.24,66.67,66.76,43817.0,62.8914,63.3247,62.7878,62.8726,43817.0
2021-11-08 10:00:00,66.78,66.8,66.47,66.7,24669.0,62.8914,62.9103,62.5995,62.8161,24669.0
2021-11-08 10:30:00,66.66,66.77,66.35,66.42,33321.0,62.7784,62.882,62.4865,62.5524,33321.0
2021-11-08 11:00:00,66.42,66.65,66.42,66.6,38759.0,62.5524,62.769,62.5524,62.7219,38759.0
2021-11-08 11:30:00,66.63,66.63,66.37,66.38,80828.0,62.7502,62.7502,62.5053,62.5147,80828.0
2021-11-08 12:00:00,66.36,66.39,66.0,66.01,20567.0,62.4959,62.5241,62.1569,62.1663,20567.0
2021-11-08 12:30:00,66.0,66.06,65.88,65.95,15181.0,62.1569,62.2134,62.0438,62.1098,15181.0
2021-11-08 13:00:00,65.97,66.07,65.91,65.99,15026.0,62.1286,62.2228,62.0721,62.1474,15026.0
2021-11-08 13:30:00,65.98,66.09,65.91,66.05,21139.0,62.138,62.2416,62.0721,62.2039,21139.0
2021-11-08 14:00:00,66.05,66.21,65.84,65.98,21056.0,62.2039,62.3546,62.0062,62.138,21056.0
2021-11-08 14:30:00,66.0,66.07,65.98,66.0,20630.0,62.1569,62.2228,62.138,62.1569,20630.0
2021-11-08 15:00:00,66.02,66.17,66.01,66.08,27782.0,62.1757,62.317,62.1663,62.2322,27782.0
2021-11-08 15:30:00,66.07,66.13,65.84,65.84,139035.0,62.2228,62.2793,62.0062,62.0062,139035.0
2021-11-09 09:30:00,65.86,66.65,65.86,66.3,76863.0,62.025,62.769,62.025,62.4394,76863.0
2021-11-09 10:00:00,66.31,66.56,66.19,66.4,36257.0,62.4488,62.6843,62.3358,62.5336,36257.0
2021-11-09 10:30:00,66.39,66.48,66.08,66.13,33955.0,62.5241,62.6089,62.2322,62.2793,33955.0
2021-11-09 11:00:00,66.16,66.43,66.15,66.38,47996.0,62.3075,62.5618,62.2981,62.5147,47996.0
2021-11-09 11:30:00,66.38,66.4,66.23,66.26,72606.0,62.5147,62.5336,62.3735,62.4017,72606.0
2021-11-09 12:00:00,66.27,66.35,66.19,66.32,31143.0,62.4111,62.4865,62.3358,62.4582,31143.0
2021-11-09 12:30:00,66.34,66.4,66.25,66.28,27406.0,62.4771,62.5336,62.3923,62.4206,27406.0
2021-11-09 13:00:00,66.28,66.44,66.26,66.38,35365.0,62.4206,62.5712,62.4017,62.5147,35365.0
2021-11-09 13:30:00,66.4,66.41,66.22,66.28,31739.0,62.5336,62.543,62.364,62.4206,31739.0
2021-11-09 14:00:00,66.3,66.45,66.25,66.37,46291.0,62.4394,62.5807,62.3923,62.5053,46291.0
2021-11-09 14:30:00,66.37,66.38,66.24,66.25,37632.0,62.5053,62.5147,62.3829,62.3923,37632.0
2021-11-09 15:00:00,66.25,66.36,66.24,66.29,41813.0,62.3923,62.4959,62.3829,62.43,41813.0
2021-11-09 15:30:00,66.29,66.34,66.21,66.21,139869.0,62.43,62.4771,62.3546,62.3546,139869.0
2021-11-10 09:30:00,66.22,66.93,66.12,66.84,48204.0,62.364,63.0327,62.2699,62.9479,48204.0
2021-11-10 10:00:00,66.84,67.09,66.72,66.87,41892.0,62.9479,63.1834,62.8349,62.9762,41892.0
2021-11-10 10:30:00,66.87,67.01,66.72,66.83,26915.0,62.9762,63.108,62.8349,62.9385,26915.0
2021-11-10 11:00:00,66.84,67.0,66.76,66.78,23944.0,62.9479,63.0986,62.8726,62.8914,23944.0
2021-11-10 11:30:00,66.8,67.01,66.64,66.92,44780.0,62.9103,63.108,62.7596,63.0233,44780.0
2021-11-10 12:00:00,66.93,66.95,66.74,66.8,27657.0,63.0327,63.0515,62.8538,62.9103,27657.0
2021-11-10 12:30:00,66.81,66.88,66.75,66.78,21532.0,62.9197,62.9856,62.8632,62.8914,21532.0
2021-11-10 13:00:00,66.78,66.89,66.72,66.87,24117.0,62.8914,62.995,62.8349,62.9762,24117.0
2021-11-10 13:30:00,66.86,66.88,66.8,66.85,16045.0,62.9668,62.9856,62.9103,62.9574,16045.0
2021-11-10 14:00:00,66.85,66.89,66.77,66.8,26379.0,62.9574,62.995,62.882,62.9103,26379.0
2021-11-10 14:30:00,66.81,66.89,66.72,66.86,25999.0,62.9197,62.995,62.8349,62.9668,25999.0
2021-11-10 15:00:00,66.87,67.32,66.86,67.13,36703.0,62.9762,63.4,62.9668,63.2211,36703.0
2021-11-10 15:30:00,67.13,67.14,66.81,66.96,116389.0,63.2211,63.2305,62.9197,63.061,116389.0
2021-11-11 09:30:00,67.11,67.45,66.85,67.38,37056.0,63.2022,63.5224,62.9574,63.4565,37056.0
2021-11-11 10:00:00,67.35,67.35,67.15,67.25,20851.0,63.4282,63.4282,63.2399,63.3341,20851.0
2021-11-11 10:30:00,67.21,67.25,66.95,66.98,20369.0,63.2964,63.3341,63.0515,63.0798,20369.0
2021-11-11 11:00:00,66.97,67.23,66.94,67.13,15552.0,63.0704,63.3152,63.0421,63.2211,15552.0
2021-11-11 11:30:00,67.15,67.24,67.06,67.14,14521.0,63.2399,63.3247,63.1551,63.2305,14521.0
2021-11-11 12:00:00,67.15,67.19,67.08,67.17,16358.0,63.2399,63.2776,63.174,63.2587,16358.0
2021-11-11 12:30:00,67.17,67.23,67.11,67.2,13304.0,63.2587,63.3152,63.2022,63.287,13304.0
2021-11-11 13:00:00,67.18,67.22,66.85,67.0,15931.0,63.2681,63.3058,62.9574,63.0986,15931.0
2021-11-11 13:30:00,66.99,66.99,66.78,66.78,13301.0,63.0892,63.0892,62.8914,62.8914,13301.0
2021-11-11 14:00:00,66.76,66.9,66.76,66.89,20345.0,62.8726,63.0045,62.8726,62.995,20345.0
2021-11-11 14:30:00,66.89,66.89,66.64,66.67,23781.0,62.995,62.995,62.7596,62.7878,23781.0
2021-11-11 15:00:00,66.65,66.74,66.6,66.72,38060.0,62.769,62.8538,62.7219,62.8349,38060.0
2021-11-11 15:30:00,66.69,66.82,66.53,66.79,105963.0,62.8067,62.9291,62.656,62.9009,105963.0
2021-11-12 09:30:00,66.8,66.94,66.58,66.77,18699.0,62.9103,63.0421,62.7031,62.882,18699.0
2021-11-12 10:00:00,66.7,66.99,66.57,66.97,16740.0,62.8161,63.0892,62.6937,63.0704,16740.0
2021-11-12 10:30:00,66.94,66.98,66.64,66.73,14189.0,63.0421,63.0798,62.7596,62.8444,14189.0
2021-11-12 11:00:00,66.76,66.8,66.59,66.63,20558.0,62.8726,62.9103,62.7125,62.7502,20558.0
2021-11-12 11:30:00,66.62,66.67,66.52,66.62,23506.0,62.7408,62.7878,62.6466,62.7408,23506.0
2021-11-12 12:00:00,66.62,66.66,66.56,66.58,17420.0,62.7408,62.7784,62.6843,62.7031,17420.0
2021-11-12 12:30:00,66.61,66.63,66.53,66.6,15810.0,62.7313,62.7502,62.656,62.7219,15810.0
2021-11-12 13:00:00,66.62,66.62,66.52,66.57,14655.0,62.7408,62.7408,62.6466,62.6937,14655.0
2021-11-12 13:30:00,66.56,66.76,66.51,66.75,15177.0,62.6843,62.8726,62.6372,62.8632,15177.0
2021-11-12 14:00:00,66.75,66.82,66.63,66.64,18177.0,62.8632,62.9291,62.7502,62.7596,18177.0
2021-11-12 14:30:00,66.65,66.79,66.64,66.77,12860.0,62.769,62.9009,62.7596,62.882,12860.0
2021-11-12 15:00:00,66.76,66.98,66.75,66.95,18197.0,62.8726,63.0798,62.8632,63.0515,18197.0
2021-11-12 15:30:00,66.95,66.95,66.77,66.82,67836.0,63.0515,63.0515,62.882,62.9291,67836.0
2021-11-15 09:30:00,67.0,67.33,66.79,67.33,32497.0,63.0986,63.4094,62.9009,63.4094,32497.0
2021-11-15 10:00:00,67.31,67.79,67.31,67.76,19966.0,63.3906,63.8426,63.3906,63.8144,19966.0
2021-11-15 10:30:00,67.74,67.83,67.69,67.69,19863.0,63.7955,63.8803,63.7485,63.7485,19863.0
2021-11-15 11:00:00,67.7,67.7,67.23,67.23,16253.0,63.7579,63.7579,63.3152,63.3152,16253.0
2021-11-15 11:30:00,67.23,67.31,67.12,67.22,17237.0,63.3152,63.3906,63.2116,63.3058,17237.0
2021-11-15 12:00:00,67.22,67.47,67.18,67.45,15179.0,63.3058,63.5413,63.2681,63.5224,15179.0
2021-11-15 12:30:00,67.45,67.59,67.44,67.55,18971.0,63.5224,63.6543,63.513,63.6166,18971.0
2021-11-15 13:00:00,67.55,67.85,67.54,67.71,24746.0,63.6166,63.8991,63.6072,63.7673,24746.0
2021-11-15 13:30:00,67.7,67.72,67.35,67.36,16008.0,63.7579,63.7767,63.4282,63.4377,16008.0
2021-11-15 14:00:00,67.34,67.39,67.26,67.32,12997.0,63.4188,63.4659,63.3435,63.4,12997.0
2021-11-15 14:30:00,67.32,67.42,67.25,67.41,17650.0,63.4,63.4942,63.3341,63.4848,17650.0
2021-11-15 15:00:00,67.41,67.55,67.39,67.54,19755.0,63.4848,63.6166,63.4659,63.6072,19755.0
2021-11-15 15:30:00,67.53,67.58,67.23,67.4,79509.0,63.5978,63.6449,63.3152,63.4753,79509.0
2021-11-16 09:30:00,67.26,68.49,67.26,68.43,53835.0,63.3435,64.5019,63.3435,64.4454,53835.0
2021-11-16 10:00:00,68.45,68.87,68.43,68.76,39606.0,64.4642,64.8597,64.4454,64.7561,39606.0
2021-11-16 10:30:00,68.76,68.88,68.67,68.88,18603.0,64.7561,64.8692,64.6714,64.8692,18603.0
2021-11-16 11:00:00,68.88,69.22,68.79,68.85,83908.0,64.8692,65.1894,64.7844,64.8409,83908.0
2021-11-16 11:30:00,68.85,68.87,68.63,68.84,35686.0,64.8409,64.8597,64.6337,64.8315,35686.0
2021-11-16 12:00:00,68.83,68.88,68.7,68.78,19741.0,64.8221,64.8692,64.6996,64.775,19741.0
2021-11-16 12:30:00,68.77,69.05,68.74,68.96,25739.0,64.7656,65.0293,64.7373,64.9445,25739.0
2021-11-16 13:00:00,68.96,69.01,68.74,68.79,24958.0,64.9445,64.9916,64.7373,64.7844,24958.0
2021-11-16 13:30:00,68.78,68.95,68.78,68.87,23489.0,64.775,64.9351,64.775,64.8597,23489.0
2021-11-16 14:00:00,68.86,68.92,68.66,68.68,29244.0,64.8503,64.9068,64.662,64.6808,29244.0
2021-11-16 14:30:00,68.68,68.77,68.6,68.69,23288.0,64.6808,64.7656,64.6055,64.6902,23288.0
2021-11-16 15:00:00,68.69,68.79,68.64,68.69,32064.0,64.6902,64.7844,64.6431,64.6902,32064.0
2021-11-16 15:30:00,68.68,68.68,68.2,68.27,108684.0,64.6808,64.6808,64.2288,64.2947,108684.0
2021-11-17 09:30:00,68.02,68.49,67.57,67.59,25683.0,64.0592,64.5019,63.6354,63.6543,25683.0
2021-11-17 10:00:00,67.6,67.7,67.5,67.69,12820.0,63.6637,63.7579,63.5695,63.7485,12820.0
2021-11-17 10:30:00,67.76,67.89,67.5,67.53,16804.0,63.8144,63.9368,63.5695,63.5978,16804.0
2021-11-17 11:00:00,67.53,67.56,67.4,67.48,15727.0,63.5978,63.626,63.4753,63.5507,15727.0
2021-11-17 11:30:00,67.48,67.68,67.42,67.6,13253.0,63.5507,63.739,63.4942,63.6637,13253.0
2021-11-17 12:00:00,67.57,67.9,67.55,67.85,13515.0,63.6354,63.9462,63.6166,63.8991,13515.0
2021-11-17 12:30:00,67.86,67.86,67.68,67.82,16368.0,63.9086,63.9086,63.739,63.8709,16368.0
2021-11-17 13:00:00,67.87,68.15,67.87,68.1,14130.0,63.918,64.1817,63.918,64.1346,14130.0
2021-11-17 13:30:00,68.09,68.11,67.89,67.94,17343.0,64.1252,64.144,63.9368,63.9839,17343.0
2021-11-17 14:00:00,67.94,68.09,67.92,68.09,11115.0,63.9839,64.1252,63.9651,64.1252,11115.0
2021-11-17 14:30:00,68.09,68.37,68.08,68.3,18273.0,64.1252,64.3889,64.1157,64.3229,18273.0
2021-11-17 15:00:00,68.31,68.49,68.3,68.42,23828.0,64.3323,64.5019,64.3229,64.4359,23828.0
2021-11-17 15:30:00,68.42,68.55,68.33,68.44,59055.0,64.4359,64.5584,64.3512,64.4548,59055.0
2021-11-18 09:30:00,68.49,68.68,67.87,68.12,23274.0,64.5019,64.6808,63.918,64.1534,23274.0
2021-11-18 10:00:00,68.12,68.2,67.73,67.86,26076.0,64.1534,64.2288,63.7861,63.9086,26076.0
2021-11-18 10:30:00,67.86,68.14,67.75,67.92,57371.0,63.9086,64.1722,63.805,63.9651,57371.0
2021-11-18 11:00:00,67.9,67.9,67.56,67.59,32692.0,63.9462,63.9462,63.626,63.6543,32692.0
2021-11-18 11:30:00,67.6,67.65,67.44,67.52,18304.0,63.6637,63.7108,63.513,63.5884,18304.0
2021-11-18 12:00:00,67.53,67.79,67.52,67.73,18664.0,63.5978,63.8426,63.5884,63.7861,18664.0
2021-11-18 12:30:00,67.72,67.73,67.46,67.49,19428.0,63.7767,63.7861,63.5318,63.5601,19428.0
2021-11-18 13:00:00,67.48,67.72,67.46,67.7,11821.0,63.5507,63.7767,63.5318,63.7579,11821.0
2021-11-18 13:30:00,67.7,68.02,67.7,67.9,15773.0,63.7579,64.0592,63.7579,63.9462,15773.0
2021-11-18 14:00:00,67.94,68.17,67.91,68.03,25299.0,63.9839,64.2005,63.9556,64.0687,25299.0
2021-11-18 14:30:00,68.01,68.01,67.87,67.9,21621.0,64.0498,64.0498,63.918,63.9462,21621.0
2021-11-18 15:00:00,67.88,68.01,67.71,67.99,25677.0,63.9274,64.0498,63.7673,64.031,25677.0
2021-11-18 15:30:00,67.98,68.06,67.73,67.92,99265.0,64.0216,64.0969,63.7861,63.9651,99265.0
2021-11-19 09:30:00,67.8,68.75,67.8,68.38,43975.0,63.852,64.7467,63.852,64.3983,43975.0
2021-11-19 10:00:00,68.35,68.5,68.24,68.4,30213.0,64.37,64.5113,64.2664,64.4171,30213.0
2021-11-19 10:30:00,68.39,68.41,68.26,68.35,25871.0,64.4077,64.4265,64.2853,64.37,25871.0
2021-11-19 11:00:00,68.32,68.48,68.15,68.17,23753.0,64.3418,64.4924,64.1817,64.2005,23753.0
2021-11-19 11:30:00,68.18,68.24,67.85,67.88,20963.0,64.2099,64.2664,63.8991,63.9274,20963.0
2021-11-19 12:00:00,67.88,68.06,67.86,68.06,15248.0,63.9274,64.0969,63.9086,64.0969,15248.0
2021-11-19 12:30:00,68.06,68.14,68.0,68.08,19365.0,64.0969,64.1722,64.0404,64.1157,19365.0
2021-11-19 13:00:00,68.06,68.06,67.74,67.75,24486.0,64.0969,64.0969,63.7955,63.805,24486.0
2021-11-19 13:30:00,67.74,67.75,67.58,67.64,15095.0,63.7955,63.805,63.6449,63.7014,15095.0
2021-11-19 14:00:00,67.64,67.71,67.61,67.65,24290.0,63.7014,63.7673,63.6731,63.7108,24290.0
2021-11-19 14:30:00,67.64,67.65,67.46,67.51,22840.0,63.7014,63.7108,63.5318,63.5789,22840.0
2021-11-19 15:00:00,67.5,67.83,67.5,67.8,16001.0,63.5695,63.8803,63.5695,63.852,16001.0
2021-11-19 15:30:00,67.79,67.84,67.57,67.7,79050.0,63.8426,63.8897,63.6354,63.7579,79050.0
2021-11-22 09:30:00,67.63,67.97,67.24,67.71,36855.0,63.6919,64.0121,63.3247,63.7673,36855.0
2021-11-22 10:00:00,67.72,67.89,67.62,67.71,31809.0,63.7767,63.9368,63.6825,63.7673,31809.0
2021-11-22 10:30:00,67.73,67.93,67.73,67.87,20016.0,63.7861,63.9745,63.7861,63.918,20016.0
2021-11-22 11:00:00,67.88,68.14,67.87,68.12,23719.0,63.9274,64.1722,63.918,64.1534,23719.0
2021-11-22 11:30:00,68.11,68.29,67.81,67.98,68348.0,64.144,64.3135,63.8615,64.0216,68348.0
2021-11-22 12:00:00,67.96,68.19,67.96,67.97,12778.0,64.0027,64.2193,64.0027,64.0121,12778.0
2021-11-22 12:30:00,67.96,68.27,67.95,68.09,14901.0,64.0027,64.2947,63.9933,64.1252,14901.0
2021-11-22 13:00:00,68.09,68.12,67.92,67.97,12693.0,64.1252,64.1534,63.9651,64.0121,12693.0
2021-11-22 13:30:00,67.98,68.1,67.93,68.04,16740.0,64.0216,64.1346,63.9745,64.0781,16740.0
2021-11-22 14:00:00,68.03,68.03,67.75,67.75,13908.0,64.0687,64.0687,63.805,63.805,13908.0
2021-11-22 14:30:00,67.75,68.08,67.75,67.98,18696.0,63.805,64.1157,63.805,64.0216,18696.0
2021-11-22 15:00:00,67.98,68.21,67.97,68.21,19163.0,64.0216,64.2382,64.0121,64.2382,19163.0
2021-11-22 15:30:00,68.2,68.22,67.58,67.59,73988.0,64.2288,64.2476,63.6449,63.6543,73988.0
2021-11-23 09:30:00,67.82,68.5,67.82,68.24,21017.0,63.8709,64.5113,63.8709,64.2664,21017.0
2021-11-23 10:00:00,68.17,68.23,67.69,67.76,18917.0,64.2005,64.257,63.7485,63.8144,18917.0
2021-11-23 10:30:00,67.79,67.86,67.58,67.62,12028.0,63.8426,63.9086,63.6449,63.6825,12028.0
2021-11-23 11:00:00,67.63,67.94,67.59,67.94,16359.0,63.6919,63.9839,63.6543,63.9839,16359.0
2021-11-23 11:30:00,67.94,67.98,67.77,67.96,13389.0,63.9839,64.0216,63.8238,64.0027,13389.0
2021-11-23 12:00:00,67.96,68.23,67.9,68.2,13447.0,64.0027,64.257,63.9462,64.2288,13447.0
2021-11-23 12:30:00,68.22,68.28,68.14,68.22,12104.0,64.2476,64.3041,64.1722,64.2476,12104.0
2021-11-23 13:00:00,68.23,68.33,68.22,68.28,9848.0,64.257,64.3512,64.2476,64.3041,9848.0
2021-11-23 13:30:00,68.26,68.49,68.22,68.42,9906.0,64.2853,64.5019,64.2476,64.4359,9906.0
2021-11-23 14:00:00,68.42,68.67,68.32,68.42,30685.0,64.4359,64.6714,64.3418,64.4359,30685.0
2021-11-23 14:30:00,68.43,68.62,68.31,68.56,19746.0,64.4454,64.6243,64.3323,64.5678,19746.0
2021-11-23 15:00:00,68.56,68.62,68.38,68.5,39805.0,64.5678,64.6243,64.3983,64.5113,39805.0
2021-11-23 15:30:00,68.49,68.75,68.45,68.5,56996.0,64.5019,64.7467,64.4642,64.5113,56996.0
2021-11-24 09:30:00,68.17,68.59,67.73,67.78,15907.0,64.2005,64.596,63.7861,63.8332,15907.0
2021-11-24 10:00:00,67.78,68.36,67.75,68.36,23358.0,63.8332,64.3794,63.805,64.3794,23358.0
2021-11-24 10:30:00,68.36,68.45,68.21,68.36,19868.0,64.3794,64.4642,64.2382,64.3794,19868.0
2021-11-24 11:00:00,68.35,68.56,68.34,68.48,14844.0,64.37,64.5678,64.3606,64.4924,14844.0
2021-11-24 11:30:00,68.49,68.64,68.31,68.62,14394.0,64.5019,64.6431,64.3323,64.6243,14394.0
2021-11-24 12:00:00,68.59,68.68,68.47,68.51,11542.0,64.596,64.6808,64.483,64.5207,11542.0
2021-11-24 12:30:00,68.51,68.55,68.37,68.45,10344.0,64.5207,64.5584,64.3889,64.4642,10344.0
2021-11-24 13:00:00,68.45,68.57,68.2,68.2,17923.0,64.4642,64.5772,64.2288,64.2288,17923.0
2021-11-24 13:30:00,68.2,68.23,67.96,67.96,40836.0,64.2288,64.257,64.0027,64.0027,40836.0
2021-11-24 14:00:00,67.97,68.03,67.83,67.92,35715.0,64.0121,64.0687,63.8803,63.9651,35715.0
2021-11-24 14:30:00,67.94,68.11,67.93,68.09,23096.0,63.9839,64.144,63.9745,64.1252,23096.0
2021-11-24 15:00:00,68.09,68.18,68.03,68.07,29673.0,64.1252,64.2099,64.0687,64.1063,29673.0
2021-11-24 15:30:00,68.06,68.51,67.92,68.34,199283.0,64.0969,64.5207,63.9651,64.3606,199283.0
2021-11-26 09:30:00,67.57,67.94,67.05,67.45,65888.0,63.6354,63.9839,63.1457,63.5224,65888.0
2021-11-26 10:00:00,67.45,68.03,67.21,68.03,36651.0,63.5224,64.0687,63.2964,64.0687,36651.0
2021-11-26 10:30:00,67.98,68.36,67.97,68.26,54575.0,64.0216,64.3794,64.0121,64.2853,54575.0
2021-11-26 11:00:00,68.24,68.31,67.86,67.92,42032.0,64.2664,64.3323,63.9086,63.9651,42032.0
2021-11-26 11:30:00,67.9,68.15,67.74,67.81,32426.0,63.9462,64.1817,63.7955,63.8615,32426.0
2021-11-26 12:00:00,67.82,68.32,67.75,68.3,44469.0,63.8709,64.3418,63.805,64.3229,44469.0
2021-11-26 12:30:00,68.31,68.44,67.67,67.9,146169.0,64.3323,64.4548,63.7296,63.9462,146169.0
2021-11-29 09:30:00,68.42,68.54,67.89,68.03,45060.0,64.4359,64.549,63.9368,64.0687,45060.0
2021-11-29 10:00:00,68.1,68.18,67.43,67.48,23240.0,64.1346,64.2099,63.5036,63.5507,23240.0
2021-11-29 10:30:00,67.48,67.52,66.94,66.94,22088.0,63.5507,63.5884,63.0421,63.0421,22088.0
2021-11-29 11:00:00,66.93,67.24,66.9,67.01,23131.0,63.0327,63.3247,63.0045,63.108,23131.0
2021-11-29 11:30:00,67.02,67.3,67.0,67.3,24541.0,63.1175,63.3812,63.0986,63.3812,24541.0
2021-11-29 12:00:00,67.27,67.59,67.19,67.43,25613.0,63.3529,63.6543,63.2776,63.5036,25613.0
2021-11-29 12:30:00,67.42,67.53,67.42,67.52,23463.0,63.4942,63.5978,63.4942,63.5884,23463.0
2021-11-29 13:00:00,67.5,67.61,67.41,67.48,22389.0,63.5695,63.6731,63.4848,63.5507,22389.0
2021-11-29 13:30:00,67.47,67.55,67.42,67.53,18241.0,63.5413,63.6166,63.4942,63.5978,18241.0
2021-11-29 14:00:00,67.53,67.53,67.36,67.37,20507.0,63.5978,63.5978,63.4377,63.4471,20507.0
2021-11-29 14:30:00,67.37,67.41,66.91,66.91,30115.0,63.4471,63.4848,63.0139,63.0139,30115.0
2021-11-29 15:00:00,66.92,67.1,66.79,67.05,43686.0,63.0233,63.1928,62.9009,63.1457,43686.0
2021-11-29 15:30:00,67.04,67.2,66.59,66.59,122885.0,63.1363,63.287,62.7125,62.7125,122885.0
2021-11-30 09:30:00,66.28,66.8,66.02,66.68,30651.0,62.4206,62.9103,62.1757,62.7973,30651.0
2021-11-30 10:00:00,66.64,67.04,66.64,67.04,24008.0,62.7596,63.1363,62.7596,63.1363,24008.0
2021-11-30 10:30:00,67.06,67.51,66.81,66.87,51708.0,63.1551,63.5789,62.9197,62.9762,51708.0
2021-11-30 11:00:00,66.82,67.31,66.6,67.01,24737.0,62.9291,63.3906,62.7219,63.108,24737.0
2021-11-30 11:30:00,67.08,67.1,66.67,66.82,22722.0,63.174,63.1928,62.7878,62.9291,22722.0
2021-11-30 12:00:00,66.8,66.87,66.55,66.82,16135.0,62.9103,62.9762,62.6748,62.9291,16135.0
2021-11-30 12:30:00,66.82,66.86,66.71,66.74,15759.0,62.9291,62.9668,62.8255,62.8538,15759.0
2021-11-30 13:00:00,66.77,66.78,66.52,66.69,19901.0,62.882,62.8914,62.6466,62.8067,19901.0
2021-11-30 13:30:00,66.73,66.96,66.7,66.96,14993.0,62.8444,63.061,62.8161,63.061,14993.0
2021-11-30 14:00:00,66.96,67.0,66.74,66.75,21869.0,63.061,63.0986,62.8538,62.8632,21869.0
2021-11-30 14:30:00,66.75,66.88,66.39,66.51,36491.0,62.8632,62.9856,62.5241,62.6372,36491.0
2021-11-30 15:00:00,66.49,66.56,66.38,66.43,24077.0,62.6183,62.6843,62.5147,62.5618,24077.0
2021-11-30 15:30:00,66.43,66.64,66.11,66.16,99169.0,62.5618,62.7596,62.2605,62.3075,99169.0
2021-12-01 09:30:00,66.6,66.96,66.41,66.78,47644.0,62.7219,63.061,62.543,62.8914,47644.0
2021-12-01 10:00:00,66.87,67.8,66.87,67.73,29044.0,62.9762,63.852,62.9762,63.7861,29044.0
2021-12-01 10:30:00,67.71,67.73,67.06,67.32,27577.0,63.7673,63.7861,63.1551,63.4,27577.0
2021-12-01 11:00:00,67.32,67.77,67.3,67.59,15467.0,63.4,63.8238,63.3812,63.6543,15467.0
2021-12-01 11:30:00,67.64,67.64,67.41,67.47,28005.0,63.7014,63.7014,63.4848,63.5413,28005.0
2021-12-01 12:00:00,67.44,67.66,67.44,67.51,13615.0,63.513,63.7202,63.513,63.5789,13615.0
2021-12-01 12:30:00,67.54,67.57,67.07,67.08,21294.0,63.6072,63.6354,63.1646,63.174,21294.0
2021-12-01 13:00:00,67.1,67.15,66.91,67.1,22138.0,63.1928,63.2399,63.0139,63.1928,22138.0
2021-12-01 13:30:00,67.11,67.11,66.76,67.0,28272.0,63.2022,63.2022,62.8726,63.0986,28272.0
2021-12-01 14:00:00,67.0,67.0,66.54,66.9,20162.0,63.0986,63.0986,62.6654,63.0045,20162.0
2021-12-01 14:30:00,66.83,66.92,66.53,66.57,15264.0,62.9385,63.0233,62.656,62.6937,15264.0
2021-12-01 15:00:00,66.56,66.62,66.07,66.13,25098.0,62.6843,62.7408,62.2228,62.2793,25098.0
2021-12-01 15:30:00,66.13,66.23,65.63,65.64,103105.0,62.2793,62.3735,61.8084,61.8178,103105.0
2021-12-02 09:30:00,65.93,66.73,65.58,66.73,31359.0,62.0909,62.8444,61.7613,62.8444,31359.0
2021-12-02 10:00:00,66.68,66.8,66.37,66.63,23306.0,62.7973,62.9103,62.5053,62.7502,23306.0
2021-12-02 10:30:00,66.63,66.95,66.36,66.95,19156.0,62.7502,63.0515,62.4959,63.0515,19156.0
2021-12-02 11:00:00,67.0,67.28,66.89,67.17,14795.0,63.0986,63.3623,62.995,63.2587,14795.0
2021-12-02 11:30:00,67.19,67.52,67.01,67.45,28438.0,63.2776,63.5884,63.108,63.5224,28438.0
2021-12-02 12:00:00,67.42,67.65,67.34,67.39,15339.0,63.4942,63.7108,63.4188,63.4659,15339.0
2021-12-02 12:30:00,67.45,67.52,67.27,67.3,13729.0,63.5224,63.5884,63.3529,63.3812,13729.0
2021-12-02 13:00:00,67.29,67.51,67.21,67.32,14402.0,63.3717,63.5789,63.2964,63.4,14402.0
2021-12-02 13:30:00,67.35,67.67,67.31,67.67,13689.0,63.4282,63.7296,63.3906,63.7296,13689.0
2021-12-02 14:00:00,67.66,67.67,67.47,67.61,14387.0,63.7202,63.7296,63.5413,63.6731,14387.0
2021-12-02 14:30:00,67.59,67.62,67.25,67.35,27231.0,63.6543,63.6825,63.3341,63.4282,27231.0
2021-12-02 15:00:00,67.4,67.46,67.24,67.36,25312.0,63.4753,63.5318,63.3247,63.4377,25312.0
2021-12-02 15:30:00,67.41,67.52,67.04,67.4,226341.0,63.4848,63.5884,63.1363,63.4753,226341.0
2021-12-03 09:30:00,67.58,67.72,67.25,67.28,25852.0,63.6449,63.7767,63.3341,63.3623,25852.0
2021-12-03 10:00:00,67.33,67.45,67.03,67.36,19413.0,63.4094,63.5224,63.1269,63.4377,19413.0
2021-12-03 10:30:00,67.34,67.41,67.16,67.3,26739.0,63.4188,63.4848,63.2493,63.3812,26739.0
2021-12-03 11:00:00,67.29,67.83,67.22,67.77,27611.0,63.3717,63.8803,63.3058,63.8238,27611.0
2021-12-03 11:30:00,67.77,67.91,67.55,67.57,24586.0,63.8238,63.9556,63.6166,63.6354,24586.0
2021-12-03 12:00:00,67.54,68.09,67.53,68.03,17910.0,63.6072,64.1252,63.5978,64.0687,17910.0
2021-12-03 12:30:00,68.03,68.15,67.74,67.86,15167.0,64.0687,64.1817,63.7955,63.9086,15167.0
2021-12-03 13:00:00,67.84,68.08,67.77,67.98,13360.0,63.8897,64.1157,63.8238,64.0216,13360.0
2021-12-03 13:30:00,67.95,67.95,67.7,67.78,11987.0,63.9933,63.9933,63.7579,63.8332,11987.0
2021-12-03 14:00:00,67.69,67.75,67.55,67.73,13243.0,63.7485,63.805,63.6166,63.7861,13243.0
2021-12-03 14:30:00,67.76,67.79,67.6,67.67,14490.0,63.8144,63.8426,63.6637,63.7296,14490.0
2021-12-03 15:00:00,67.65,67.84,67.54,67.79,25854.0,63.7108,63.8897,63.6072,63.8426,25854.0
2021-12-03 15:30:00,67.78,68.07,67.54,68.01,152355.0,63.8332,64.1063,63.6072,64.0498,152355.0
2021-12-06 09:30:00,68.14,68.92,68.14,68.75,57184.0,64.1722,64.9068,64.1722,64.7467,57184.0
2021-12-06 10:00:00,68.77,69.0,68.6,68.67,26331.0,64.7656,64.9822,64.6055,64.6714,26331.0
2021-12-06 10:30:00,68.66,69.3,68.57,69.17,30609.0,64.662,65.2647,64.5772,65.1423,30609.0
2021-12-06 11:00:00,69.14,69.14,68.7,68.85,30235.0,65.114,65.114,64.6996,64.8409,30235.0
2021-12-06 11:30:00,68.86,68.86,68.5,68.61,39641.0,64.8503,64.8503,64.5113,64.6149,39641.0
2021-12-06 12:00:00,68.61,68.86,68.61,68.66,14172.0,64.6149,64.8503,64.6149,64.662,14172.0
2021-12-06 12:30:00,68.68,68.79,68.66,68.79,19573.0,64.6808,64.7844,64.662,64.7844,19573.0
2021-12-06 13:00:00,68.79,68.8,68.61,68.7,23211.0,64.7844,64.7938,64.6149,64.6996,23211.0
2021-12-06 13:30:00,68.74,68.75,68.41,68.41,22953.0,64.7373,64.7467,64.4265,64.4265,22953.0
2021-12-06 14:00:00,68.44,68.49,68.27,68.38,28766.0,64.4548,64.5019,64.2947,64.3983,28766.0
2021-12-06 14:30:00,68.42,68.56,68.26,68.4,21249.0,64.4359,64.5678,64.2853,64.4171,21249.0
2021-12-06 15:00:00,68.41,68.59,68.4,68.45,48874.0,64.4265,64.596,64.4171,64.4642,48874.0
2021-12-06 15:30:00,68.45,68.55,68.29,68.52,149827.0,64.4642,64.5584,64.3135,64.5301,149827.0
2021-12-07 09:30:00,69.15,69.55,68.84,69.34,27539.0,65.1234,65.5001,64.8315,65.3024,27539.0
2021-12-07 10:00:00,69.36,69.5,69.25,69.35,15181.0,65.3212,65.4531,65.2176,65.3118,15181.0
2021-12-07 10:30:00,69.39,69.54,69.33,69.45,15796.0,65.3495,65.4907,65.293,65.406,15796.0
2021-12-07 11:00:00,69.51,69.56,69.02,69.09,13560.0,65.4625,65.5096,65.001,65.0669,13560.0
2021-12-07 11:30:00,69.04,69.06,68.67,68.68,14420.0,65.0198,65.0387,64.6714,64.6808,14420.0
2021-12-07 12:00:00,68.7,68.82,68.51,68.56,16239.0,64.6996,64.8127,64.5207,64.5678,16239.0
2021-12-07 12:30:00,68.59,68.66,68.54,68.62,13620.0,64.596,64.662,64.549,64.6243,13620.0
2021-12-07 13:00:00,68.64,68.91,68.55,68.89,17377.0,64.6431,64.8974,64.5584,64.8786,17377.0
2021-12-07 13:30:00,68.9,68.92,68.74,68.83,12728.0,64.888,64.9068,64.7373,64.8221,12728.0
2021-12-07 14:00:00,68.73,68.78,68.66,68.73,10038.0,64.7279,64.775,64.662,64.7279,10038.0
2021-12-07 14:30:00,68.66,68.8,68.65,68.78,16696.0,64.662,64.7938,64.6526,64.775,16696.0
2021-12-07 15:00:00,68.77,68.91,68.71,68.86,21563.0,64.7656,64.8974,64.7091,64.8503,21563.0
2021-12-07 15:30:00,68.86,68.94,68.51,68.61,129367.0,64.8503,64.9257,64.5207,64.6149,129367.0
2021-12-08 09:30:00,68.84,68.89,68.28,68.5,21596.0,64.8315,64.8786,64.3041,64.5113,21596.0
2021-12-08 10:00:00,68.57,68.65,68.11,68.11,14724.0,64.5772,64.6526,64.144,64.144,14724.0
2021-12-08 10:30:00,68.14,68.62,68.14,68.43,12015.0,64.1722,64.6243,64.1722,64.4454,12015.0
2021-12-08 11:00:00,68.43,68.61,68.29,68.6,16820.0,64.4454,64.6149,64.3135,64.6055,16820.0
2021-12-08 11:30:00,68.59,68.67,68.51,68.66,11084.0,64.596,64.6714,64.5207,64.662,11084.0
2021-12-08 12:00:00,68.69,68.73,68.62,68.66,10305.0,64.6902,64.7279,64.6243,64.662,10305.0
2021-12-08 12:30:00,68.66,68.73,68.66,68.7,10323.0,64.662,64.7279,64.662,64.6996,10323.0
2021-12-08 13:00:00,68.7,68.71,68.6,68.64,9969.0,64.6996,64.7091,64.6055,64.6431,9969.0
2021-12-08 13:30:00,68.63,68.66,68.52,68.54,10879.0,64.6337,64.662,64.5301,64.549,10879.0
2021-12-08 14:00:00,68.53,68.7,68.53,68.69,11994.0,64.5395,64.6996,64.5395,64.6902,11994.0
2021-12-08 14:30:00,68.69,68.69,68.56,68.67,14030.0,64.6902,64.6902,64.5678,64.6714,14030.0
2021-12-08 15:00:00,68.66,68.76,68.62,68.7,11722.0,64.662,64.7561,64.6243,64.6996,11722.0
2021-12-08 15:30:00,68.67,68.75,68.54,68.55,51518.0,64.6714,64.7467,64.549,64.5584,51518.0
2021-12-09 09:30:00,68.08,68.2,67.44,67.67,28558.0,64.1157,64.2288,63.513,63.7296,28558.0
2021-12-09 10:00:00,67.64,67.98,67.55,67.86,33468.0,63.7014,64.0216,63.6166,63.9086,33468.0
2021-12-09 10:30:00,67.84,67.85,67.62,67.7,29523.0,63.8897,63.8991,63.6825,63.7579,29523.0
2021-12-09 11:00:00,67.72,67.77,67.45,67.61,24450.0,63.7767,63.8238,63.5224,63.6731,24450.0
2021-12-09 11:30:00,67.62,67.7,67.4,67.42,18607.0,63.6825,63.7579,63.4753,63.4942,18607.0
2021-12-09 12:00:00,67.4,67.45,67.28,67.28,61495.0,63.4753,63.5224,63.3623,63.3623,61495.0
2021-12-09 12:30:00,67.33,67.64,67.27,67.63,19912.0,63.4094,63.7014,63.3529,63.6919,19912.0
2021-12-09 13:00:00,67.58,67.67,67.5,67.66,9668.0,63.6449,63.7296,63.5695,63.7202,9668.0
2021-12-09 13:30:00,67.67,67.84,67.65,67.81,10761.0,63.7296,63.8897,63.7108,63.8615,10761.0
2021-12-09 14:00:00,67.78,67.88,67.54,67.54,12409.0,63.8332,63.9274,63.6072,63.6072,12409.0
2021-12-09 14:30:00,67.54,67.54,67.42,67.43,14424.0,63.6072,63.6072,63.4942,63.5036,14424.0
2021-12-09 15:00:00,67.41,67.49,67.09,67.24,29761.0,63.4848,63.5601,63.1834,63.3247,29761.0
2021-12-09 15:30:00,67.23,67.31,66.94,66.94,94631.0,63.3152,63.3906,63.0421,63.0421,94631.0
2021-12-10 09:30:00,67.2,67.25,66.8,67.03,20333.0,63.287,63.3341,62.9103,63.1269,20333.0
2021-12-10 10:00:00,67.03,67.51,66.92,67.42,61774.0,63.1269,63.5789,63.0233,63.4942,61774.0
2021-12-10 10:30:00,67.42,67.52,67.2,67.52,5407.0,63.4942,63.5884,63.287,63.5884,5407.0
2021-12-10 11:00:00,67.6,67.75,67.27,67.6,10540.0,63.6637,63.805,63.3529,63.6637,10540.0
2021-12-10 11:30:00,67.59,67.77,67.59,67.75,10575.0,63.6543,63.8238,63.6543,63.805,10575.0
2021-12-10 12:00:00,67.75,67.95,67.75,67.89,8192.0,63.805,63.9933,63.805,63.9368,8192.0
2021-12-10 12:30:00,67.86,68.01,67.81,67.92,16448.0,63.9086,64.0498,63.8615,63.9651,16448.0
2021-12-10 13:00:00,67.91,68.08,67.91,67.98,14849.0,63.9556,64.1157,63.9556,64.0216,14849.0
2021-12-10 13:30:00,67.98,67.99,67.82,67.83,9850.0,64.0216,64.031,63.8709,63.8803,9850.0
2021-12-10 14:00:00,67.84,67.98,67.82,67.93,14556.0,63.8897,64.0216,63.8709,63.9745,14556.0
2021-12-10 14:30:00,67.93,67.93,67.75,67.75,18659.0,63.9745,63.9745,63.805,63.805,18659.0
2021-12-10 15:00:00,67.75,67.98,67.73,67.95,23683.0,63.805,64.0216,63.7861,63.9933,23683.0
2021-12-10 15:30:00,67.95,68.18,67.89,68.05,70203.0,63.9933,64.2099,63.9368,64.0875,70203.0
2021-12-13 09:30:00,67.91,69.08,67.89,68.92,85892.0,63.9556,65.0575,63.9368,64.9068,85892.0
2021-12-13 10:00:00,68.88,69.0,68.35,68.51,49381.0,64.8692,64.9822,64.37,64.5207,49381.0
2021-12-13 10:30:00,68.47,68.66,68.4,68.57,14075.0,64.483,64.662,64.4171,64.5772,14075.0
2021-12-13 11:00:00,68.57,68.57,68.39,68.43,13392.0,64.5772,64.5772,64.4077,64.4454,13392.0
2021-12-13 11:30:00,68.49,68.76,68.47,68.67,16153.0,64.5019,64.7561,64.483,64.6714,16153.0
2021-12-13 12:00:00,68.65,68.72,68.53,68.69,14216.0,64.6526,64.7185,64.5395,64.6902,14216.0
2021-12-13 12:30:00,68.62,68.65,68.44,68.48,9577.0,64.6243,64.6526,64.4548,64.4924,9577.0
2021-12-13 13:00:00,68.48,68.48,68.39,68.45,16067.0,64.4924,64.4924,64.4077,64.4642,16067.0
2021-12-13 13:30:00,68.44,68.45,68.3,68.41,11028.0,64.4548,64.4642,64.3229,64.4265,11028.0
2021-12-13 14:00:00,68.43,68.49,68.38,68.38,40265.0,64.4454,64.5019,64.3983,64.3983,40265.0
2021-12-13 14:30:00,68.4,68.66,68.39,68.66,12903.0,64.4171,64.662,64.4077,64.662,12903.0
2021-12-13 15:00:00,68.65,68.73,68.53,68.56,27750.0,64.6526,64.7279,64.5395,64.5678,27750.0
2021-12-13 15:30:00,68.56,68.7,68.45,68.45,94288.0,64.5678,64.6996,64.4642,64.4642,94288.0
2021-12-14 09:30:00,68.1,68.82,68.1,68.57,69707.0,64.3522,65.0326,64.3522,64.7963,69707.0
2021-12-14 10:00:00,68.62,68.99,68.57,68.64,33021.0,64.8436,65.1932,64.7963,64.8625,33021.0
2021-12-14 10:30:00,68.62,68.62,68.33,68.57,33657.0,64.8436,64.8436,64.5695,64.7963,33657.0
2021-12-14 11:00:00,68.53,68.69,68.33,68.69,18481.0,64.7585,64.9097,64.5695,64.9097,18481.0
2021-12-14 11:30:00,68.6,68.68,68.45,68.55,16894.0,64.8247,64.9003,64.6829,64.7774,16894.0
2021-12-14 12:00:00,68.53,68.54,68.18,68.25,56678.0,64.7585,64.768,64.4278,64.494,56678.0
2021-12-14 12:30:00,68.22,68.3,68.19,68.29,10575.0,64.4656,64.5412,64.4373,64.5318,10575.0
2021-12-14 13:00:00,68.33,68.35,68.1,68.12,66941.0,64.5695,64.5884,64.3522,64.3711,66941.0
2021-12-14 13:30:00,68.12,68.15,67.9,67.95,31393.0,64.3711,64.3995,64.1632,64.2105,31393.0
2021-12-14 14:00:00,67.98,68.17,67.96,68.0,16892.0,64.2388,64.4184,64.2199,64.2577,16892.0
2021-12-14 14:30:00,67.99,67.99,67.75,67.88,19835.0,64.2483,64.2483,64.0215,64.1443,19835.0
2021-12-14 15:00:00,67.9,68.03,67.77,67.93,21464.0,64.1632,64.2861,64.0404,64.1916,21464.0
2021-12-14 15:30:00,67.92,68.01,67.6,67.78,95596.0,64.1821,64.2672,63.8797,64.0498,95596.0
2021-12-15 09:30:00,68.17,68.78,68.17,68.4,39865.0,64.4184,64.9948,64.4184,64.6357,39865.0
2021-12-15 10:00:00,68.36,68.59,68.13,68.2,15528.0,64.5979,64.8152,64.3806,64.4467,15528.0
2021-12-15 10:30:00,68.21,68.43,68.2,68.25,13095.0,64.4562,64.664,64.4467,64.494,13095.0
2021-12-15 11:00:00,68.26,68.27,67.89,68.0,14598.0,64.5034,64.5129,64.1538,64.2577,14598.0
2021-12-15 11:30:00,68.0,68.25,67.91,68.23,16069.0,64.2577,64.494,64.1727,64.4751,16069.0
2021-12-15 12:00:00,68.27,68.36,68.2,68.36,13368.0,64.5129,64.5979,64.4467,64.5979,13368.0
2021-12-15 12:30:00,68.4,68.45,68.28,68.42,10196.0,64.6357,64.6829,64.5223,64.6546,10196.0
2021-12-15 13:00:00,68.42,68.43,68.27,68.3,12120.0,64.6546,64.664,64.5129,64.5412,12120.0
2021-12-15 13:30:00,68.35,68.52,68.2,68.21,14424.0,64.5884,64.7491,64.4467,64.4562,14424.0
2021-12-15 14:00:00,68.21,68.55,68.04,68.12,22065.0,64.4562,64.7774,64.2955,64.3711,22065.0
2021-12-15 14:30:00,68.12,68.45,68.06,68.26,19212.0,64.3711,64.6829,64.3144,64.5034,19212.0
2021-12-15 15:00:00,68.29,68.69,68.23,68.63,30328.0,64.5318,64.9097,64.4751,64.853,30328.0
2021-12-15 15:30:00,68.63,68.71,68.32,68.45,104459.0,64.853,64.9286,64.5601,64.6829,104459.0
2021-12-16 09:30:00,68.25,68.72,68.25,68.37,27040.0,64.494,64.9381,64.494,64.6073,27040.0
2021-12-16 10:00:00,68.43,68.88,68.35,68.8,25757.0,64.664,65.0893,64.5884,65.0137,25757.0
2021-12-16 10:30:00,68.83,69.24,68.83,69.0,27077.0,65.042,65.4295,65.042,65.2027,27077.0
2021-12-16 11:00:00,69.04,69.2,69.01,69.17,16891.0,65.2405,65.3917,65.2121,65.3633,16891.0
2021-12-16 11:30:00,69.17,69.32,69.03,69.24,18685.0,65.3633,65.5051,65.231,65.4295,18685.0
2021-12-16 12:00:00,69.25,69.35,69.17,69.27,18887.0,65.4389,65.5334,65.3633,65.4578,18887.0
2021-12-16 12:30:00,69.26,69.29,69.15,69.19,13896.0,65.4484,65.4767,65.3444,65.3822,13896.0
2021-12-16 13:00:00,69.19,69.28,68.77,68.84,21655.0,65.3822,65.4673,64.9853,65.0515,21655.0
2021-12-16 13:30:00,68.88,69.02,68.78,68.85,11362.0,65.0893,65.2216,64.9948,65.0609,11362.0
2021-12-16 14:00:00,68.87,68.88,68.6,68.63,14711.0,65.0798,65.0893,64.8247,64.853,14711.0
2021-12-16 14:30:00,68.62,68.65,68.28,68.49,17062.0,64.8436,64.8719,64.5223,64.7207,17062.0
2021-12-16 15:00:00,68.47,68.61,68.36,68.55,29766.0,64.7018,64.8341,64.5979,64.7774,29766.0
2021-12-16 15:30:00,68.56,68.64,68.27,68.37,82715.0,64.7869,64.8625,64.5129,64.6073,82715.0
2021-12-17 09:30:00,68.06,68.43,67.79,67.99,102386.0,64.3144,64.664,64.0593,64.2483,102386.0
2021-12-17 10:00:00,68.01,68.08,67.81,67.98,21918.0,64.2672,64.3333,64.0782,64.2388,21918.0
2021-12-17 10:30:00,67.96,68.61,67.94,68.56,21514.0,64.2199,64.8341,64.201,64.7869,21514.0
2021-12-17 11:00:00,68.58,68.7,68.43,68.47,34341.0,64.8058,64.9192,64.664,64.7018,34341.0
2021-12-17 11:30:00,68.45,68.46,68.06,68.09,17288.0,64.6829,64.6924,64.3144,64.3428,17288.0
2021-12-17 12:00:00,68.09,68.35,68.01,68.31,15685.0,64.3428,64.5884,64.2672,64.5506,15685.0
2021-12-17 12:30:00,68.31,68.62,68.31,68.57,13256.0,64.5506,64.8436,64.5506,64.7963,13256.0
2021-12-17 13:00:00,68.57,68.69,68.42,68.68,12718.0,64.7963,64.9097,64.6546,64.9003,12718.0
2021-12-17 13:30:00,68.7,68.91,68.64,68.91,13173.0,64.9192,65.1176,64.8625,65.1176,13173.0
2021-12-17 14:00:00,68.89,68.89,68.47,68.5,20227.0,65.0987,65.0987,64.7018,64.7302,20227.0
2021-12-17 14:30:00,68.5,68.57,68.34,68.43,13542.0,64.7302,64.7963,64.579,64.664,13542.0
2021-12-17 15:00:00,68.47,68.55,68.26,68.3,21720.0,64.7018,64.7774,64.5034,64.5412,21720.0
2021-12-17 15:30:00,68.33,68.35,67.65,67.84,110050.0,64.5695,64.5884,63.927,64.1065,110050.0
2021-12-20 09:30:00,67.43,67.43,66.58,66.87,31114.0,63.7191,63.7191,62.9159,63.1899,31114.0
2021-12-20 10:00:00,66.88,66.98,66.51,66.68,22234.0,63.1993,63.2938,62.8497,63.0104,22234.0
2021-12-20 10:30:00,66.66,66.69,66.46,66.66,9731.0,62.9915,63.0198,62.8025,62.9915,9731.0
2021-12-20 11:00:00,66.68,66.9,66.6,66.81,16624.0,63.0104,63.2182,62.9348,63.1332,16624.0
2021-12-20 11:30:00,66.81,67.27,66.8,67.25,13877.0,63.1332,63.5679,63.1238,63.549,13877.0
2021-12-20 12:00:00,67.22,67.44,67.16,67.41,18200.0,63.5206,63.7285,63.4639,63.7002,18200.0
2021-12-20 12:30:00,67.42,67.51,67.27,67.49,16324.0,63.7096,63.7947,63.5679,63.7758,16324.0
2021-12-20 13:00:00,67.44,67.77,67.39,67.72,13406.0,63.7285,64.0404,63.6813,63.9931,13406.0
2021-12-20 13:30:00,67.75,67.88,67.69,67.88,12760.0,64.0215,64.1443,63.9648,64.1443,12760.0
2021-12-20 14:00:00,67.86,68.05,67.86,68.04,18254.0,64.1254,64.305,64.1254,64.2955,18254.0
2021-12-20 14:30:00,68.0,68.03,67.78,67.93,18764.0,64.2577,64.2861,64.0498,64.1916,18764.0
2021-12-20 15:00:00,67.96,68.3,67.96,68.3,14457.0,64.2199,64.5412,64.2199,64.5412,14457.0
2021-12-20 15:30:00,68.28,68.38,68.07,68.18,83918.0,64.5223,64.6168,64.3239,64.4278,83918.0
2021-12-21 09:30:00,68.39,69.07,68.26,68.51,26274.0,64.6262,65.2688,64.5034,64.7396,26274.0
2021-12-21 10:00:00,68.57,68.59,68.08,68.12,18470.0,64.7963,64.8152,64.3333,64.3711,18470.0
2021-12-21 10:30:00,68.07,68.19,67.93,68.09,34060.0,64.3239,64.4373,64.1916,64.3428,34060.0
2021-12-21 11:00:00,68.1,68.11,67.95,68.02,14235.0,64.3522,64.3617,64.2105,64.2766,14235.0
2021-12-21 11:30:00,68.01,68.36,67.99,68.25,16169.0,64.2672,64.5979,64.2483,64.494,16169.0
2021-12-21 12:00:00,68.19,68.38,68.18,68.3,10952.0,64.4373,64.6168,64.4278,64.5412,10952.0
2021-12-21 12:30:00,68.3,68.35,68.21,68.28,12884.0,64.5412,64.5884,64.4562,64.5223,12884.0
2021-12-21 13:00:00,68.29,68.33,68.13,68.16,21231.0,64.5318,64.5695,64.3806,64.4089,21231.0
2021-12-21 13:30:00,68.18,68.24,68.05,68.06,25613.0,64.4278,64.4845,64.305,64.3144,25613.0
2021-12-21 14:00:00,68.07,68.07,67.73,67.78,17458.0,64.3239,64.3239,64.0026,64.0498,17458.0
2021-12-21 14:30:00,67.78,67.81,67.63,67.75,18057.0,64.0498,64.0782,63.9081,64.0215,18057.0
2021-12-21 15:00:00,67.75,67.85,67.73,67.76,13669.0,64.0215,64.116,64.0026,64.0309,13669.0
2021-12-21 15:30:00,67.78,67.86,67.59,67.73,94990.0,64.0498,64.1254,63.8703,64.0026,94990.0
2021-12-22 09:30:00,67.86,68.42,67.86,68.23,21293.0,64.1254,64.6546,64.1254,64.4751,21293.0
2021-12-22 10:00:00,68.27,68.72,68.27,68.63,26147.0,64.5129,64.9381,64.5129,64.853,26147.0
2021-12-22 10:30:00,68.59,68.77,68.52,68.63,15031.0,64.8152,64.9853,64.7491,64.853,15031.0
2021-12-22 11:00:00,68.58,68.63,68.43,68.57,14975.0,64.8058,64.853,64.664,64.7963,14975.0
2021-12-22 11:30:00,68.59,68.59,68.39,68.45,15505.0,64.8152,64.8152,64.6262,64.6829,15505.0
2021-12-22 12:00:00,68.48,68.51,68.39,68.44,14948.0,64.7113,64.7396,64.6262,64.6735,14948.0
2021-12-22 12:30:00,68.42,68.43,68.3,68.42,11205.0,64.6546,64.664,64.5412,64.6546,11205.0
2021-12-22 13:00:00,68.42,68.58,68.39,68.56,12383.0,64.6546,64.8058,64.6262,64.7869,12383.0
2021-12-22 13:30:00,68.56,68.72,68.55,68.58,20970.0,64.7869,64.9381,64.7774,64.8058,20970.0
2021-12-22 14:00:00,68.58,68.6,68.34,68.36,24739.0,64.8058,64.8247,64.579,64.5979,24739.0
2021-12-22 14:30:00,68.34,68.35,68.14,68.32,22988.0,64.579,64.5884,64.39,64.5601,22988.0
2021-12-22 15:00:00,68.35,68.72,68.34,68.64,21680.0,64.5884,64.9381,64.579,64.8625,21680.0
2021-12-22 15:30:00,68.64,69.0,68.64,68.8,78249.0,64.8625,65.2027,64.8625,65.0137,78249.0
2021-12-23 09:30:00,68.97,70.58,68.81,69.72,112110.0,65.1743,66.6957,65.0231,65.8831,112110.0
2021-12-23 10:00:00,69.72,70.11,69.56,69.91,44237.0,65.8831,66.2516,65.7319,66.0626,44237.0
2021-12-23 10:30:00,69.9,70.11,69.64,69.92,29498.0,66.0531,66.2516,65.8075,66.072,29498.0
2021-12-23 11:00:00,69.91,70.02,69.7,69.7,19244.0,66.0626,66.1665,65.8642,65.8642,19244.0
2021-12-23 11:30:00,69.73,69.77,69.64,69.7,13993.0,65.8925,65.9303,65.8075,65.8642,13993.0
2021-12-23 12:00:00,69.71,69.81,69.64,69.78,10499.0,65.8736,65.9681,65.8075,65.9398,10499.0
2021-12-23 12:30:00,69.78,69.88,69.75,69.82,13232.0,65.9398,66.0342,65.9114,65.9775,13232.0
2021-12-23 13:00:00,69.88,69.97,69.84,69.9,12597.0,66.0342,66.1193,65.9964,66.0531,12597.0
2021-12-23 13:30:00,69.89,70.01,69.89,70.01,9939.0,66.0437,66.1571,66.0437,66.1571,9939.0
2021-12-23 14:00:00,70.02,70.23,69.99,70.23,16929.0,66.1665,66.365,66.1382,66.365,16929.0
2021-12-23 14:30:00,70.22,70.27,70.12,70.15,30527.0,66.3555,66.4028,66.261,66.2894,30527.0
2021-12-23 15:00:00,70.16,70.16,69.76,69.77,42869.0,66.2988,66.2988,65.9209,65.9303,42869.0
2021-12-23 15:30:00,69.78,69.91,69.65,69.66,135480.0,65.9398,66.0626,65.8169,65.8264,135480.0
2021-12-27 09:30:00,69.78,70.31,69.7,69.8,29112.0,65.9398,66.4406,65.8642,65.9586,29112.0
2021-12-27 10:00:00,69.79,70.2,69.79,70.13,14900.0,65.9492,66.3366,65.9492,66.2705,14900.0
2021-12-27 10:30:00,70.13,70.41,70.09,70.36,15806.0,66.2705,66.5351,66.2327,66.4878,15806.0
2021-12-27 11:00:00,70.38,70.69,70.38,70.67,14871.0,66.5067,66.7997,66.5067,66.7808,14871.0
2021-12-27 11:30:00,70.69,70.74,70.55,70.66,10259.0,66.7997,66.8469,66.6674,66.7713,10259.0
2021-12-27 12:00:00,70.65,70.77,70.63,70.64,18263.0,66.7619,66.8753,66.743,66.7524,18263.0
2021-12-27 12:30:00,70.63,70.71,70.54,70.64,26464.0,66.743,66.8186,66.6579,66.7524,26464.0
2021-12-27 13:00:00,70.64,70.66,70.4,70.4,61140.0,66.7524,66.7713,66.5256,66.5256,61140.0
2021-12-27 13:30:00,70.38,70.51,70.36,70.41,28039.0,66.5067,66.6296,66.4878,66.5351,28039.0
2021-12-27 14:00:00,70.4,70.62,70.3,70.6,46590.0,66.5256,66.7335,66.4311,66.7146,46590.0
2021-12-27 14:30:00,70.61,70.72,70.53,70.61,32134.0,66.7241,66.828,66.6485,66.7241,32134.0
2021-12-27 15:00:00,70.58,70.78,70.46,70.77,22996.0,66.6957,66.8847,66.5823,66.8753,22996.0
2021-12-27 15:30:00,70.77,71.1,70.74,71.07,95954.0,66.8753,67.1871,66.8469,67.1588,95954.0
2021-12-28 09:30:00,71.05,71.63,71.05,71.43,39950.0,67.1399,67.6879,67.1399,67.4989,39950.0
2021-12-28 10:00:00,71.45,71.71,71.43,71.47,21971.0,67.5178,67.7635,67.4989,67.5367,21971.0
2021-12-28 10:30:00,71.46,71.46,71.14,71.16,22418.0,67.5273,67.5273,67.2249,67.2438,22418.0
2021-12-28 11:00:00,71.22,71.22,70.69,70.72,39916.0,67.3005,67.3005,66.7997,66.828,39916.0
2021-12-28 11:30:00,70.75,70.88,70.69,70.8,39994.0,66.8564,66.9792,66.7997,66.9036,39994.0
2021-12-28 12:00:00,70.8,70.82,70.47,70.48,41224.0,66.9036,66.9225,66.5918,66.6012,41224.0
2021-12-28 12:30:00,70.52,70.53,70.29,70.34,57768.0,66.639,66.6485,66.4217,66.4689,57768.0
2021-12-28 13:00:00,70.34,70.45,70.25,70.28,120185.0,66.4689,66.5729,66.3839,66.4122,120185.0
2021-12-28 13:30:00,70.29,70.36,70.22,70.27,42509.0,66.4217,66.4878,66.3555,66.4028,42509.0
2021-12-28 14:00:00,70.26,70.73,70.02,70.73,93373.0,66.3933,66.8375,66.1665,66.8375,93373.0
2021-12-28 14:30:00,70.77,70.79,70.67,70.77,18870.0,66.8753,66.8942,66.7808,66.8753,18870.0
2021-12-28 15:00:00,70.75,70.79,70.54,70.59,22137.0,66.8564,66.8942,66.6579,66.7052,22137.0
2021-12-28 15:30:00,70.61,70.64,70.2,70.29,232399.0,66.7241,66.7524,66.3366,66.4217,232399.0
2021-12-29 09:30:00,70.72,71.25,70.5,70.9,39866.0,66.828,67.3289,66.6201,66.9981,39866.0
2021-12-29 10:00:00,70.9,71.09,70.84,70.99,68584.0,66.9981,67.1777,66.9414,67.0832,68584.0
2021-12-29 10:30:00,71.01,71.43,70.88,71.32,59119.0,67.1021,67.4989,66.9792,67.395,59119.0
2021-12-29 11:00:00,71.32,71.39,71.12,71.17,20390.0,67.395,67.4611,67.206,67.2533,20390.0
2021-12-29 11:30:00,71.17,71.19,70.87,71.15,49233.0,67.2533,67.2722,66.9698,67.2344,49233.0
2021-12-29 12:00:00,71.13,71.19,70.96,70.99,34906.0,67.2155,67.2722,67.0548,67.0832,34906.0
2021-12-29 12:30:00,70.99,71.11,70.88,70.9,26356.0,67.0832,67.1966,66.9792,66.9981,26356.0
2021-12-29 13:00:00,70.9,71.09,70.77,71.01,73478.0,66.9981,67.1777,66.8753,67.1021,73478.0
2021-12-29 13:30:00,71.08,71.25,71.03,71.2,33079.0,67.1682,67.3289,67.121,67.2816,33079.0
2021-12-29 14:00:00,71.21,71.65,71.15,71.48,34165.0,67.2911,67.7068,67.2344,67.5462,34165.0
2021-12-29 14:30:00,71.46,71.62,71.46,71.59,16570.0,67.5273,67.6785,67.5273,67.6501,16570.0
2021-12-29 15:00:00,71.56,71.64,71.44,71.62,23985.0,67.6218,67.6974,67.5084,67.6785,23985.0
2021-12-29 15:30:00,71.6,71.62,71.24,71.25,115442.0,67.6596,67.6785,67.3194,67.3289,115442.0
2021-12-30 09:30:00,71.37,71.59,71.16,71.18,18733.0,67.4422,67.6501,67.2438,67.2627,18733.0
2021-12-30 10:00:00,71.17,71.26,71.0,71.11,20584.0,67.2533,67.3383,67.0926,67.1966,20584.0
2021-12-30 10:30:00,71.17,71.38,71.08,71.09,24159.0,67.2533,67.4517,67.1682,67.1777,24159.0
2021-12-30 11:00:00,71.06,71.24,71.05,71.22,14865.0,67.1493,67.3194,67.1399,67.3005,14865.0
2021-12-30 11:30:00,71.25,71.25,71.02,71.02,18913.0,67.3289,67.3289,67.1115,67.1115,18913.0
2021-12-30 12:00:00,71.02,71.02,70.71,70.84,13426.0,67.1115,67.1115,66.8186,66.9414,13426.0
2021-12-30 12:30:00,70.82,71.05,70.76,70.94,13981.0,66.9225,67.1399,66.8658,67.0359,13981.0
2021-12-30 13:00:00,70.96,71.06,70.92,71.01,13715.0,67.0548,67.1493,67.017,67.1021,13715.0
2021-12-30 13:30:00,71.01,71.18,70.98,71.17,10680.0,67.1021,67.2627,67.0737,67.2533,10680.0
2021-12-30 14:00:00,71.18,71.24,71.07,71.24,11027.0,67.2627,67.3194,67.1588,67.3194,11027.0
2021-12-30 14:30:00,71.24,71.27,71.05,71.08,9519.0,67.3194,67.3478,67.1399,67.1682,9519.0
2021-12-30 15:00:00,71.12,71.12,70.96,70.98,12494.0,67.206,67.206,67.0548,67.0737,12494.0
2021-12-30 15:30:00,70.98,71.04,70.66,70.72,52878.0,67.0737,67.1304,66.7713,66.828,52878.0
2021-12-31 09:30:00,70.73,71.0,70.51,70.92,32443.0,66.8375,67.0926,66.6296,67.017,32443.0
2021-12-31 10:00:00,70.92,71.13,70.76,70.95,14938.0,67.017,67.2155,66.8658,67.0454,14938.0
2021-12-31 10:30:00,70.94,71.23,70.87,71.23,11241.0,67.0359,67.31,66.9698,67.31,11241.0
2021-12-31 11:00:00,71.25,71.28,70.94,70.95,11615.0,67.3289,67.3572,67.0359,67.0454,11615.0
2021-12-31 11:30:00,70.97,71.08,70.95,71.01,8808.0,67.0643,67.1682,67.0454,67.1021,8808.0
2021-12-31 12:00:00,70.99,71.07,70.98,71.05,8880.0,67.0832,67.1588,67.0737,67.1399,8880.0
2021-12-31 12:30:00,71.06,71.29,71.04,71.29,6832.0,67.1493,67.3666,67.1304,67.3666,6832.0
2021-12-31 13:00:00,71.3,71.38,71.26,71.3,10812.0,67.3761,67.4517,67.3383,67.3761,10812.0
2021-12-31 13:30:00,71.3,71.4,71.27,71.4,8256.0,67.3761,67.4706,67.3478,67.4706,8256.0
2021-12-31 14:00:00,71.43,71.44,71.26,71.34,10387.0,67.4989,67.5084,67.3383,67.4139,10387.0
2021-12-31 14:30:00,71.33,71.42,71.28,71.29,15647.0,67.4044,67.4895,67.3572,67.3666,15647.0
2021-12-31 15:00:00,71.3,71.44,71.3,71.42,24689.0,67.3761,67.5084,67.3761,67.4895,24689.0
2021-12-31 15:30:00,71.4,71.43,70.96,70.99,78213.0,67.4706,67.4989,67.0548,67.0832,78213.0
2022-01-03 09:30:00,70.88,71.15,70.33,70.41,41245.0,66.9792,67.2344,66.4595,66.5351,41245.0
2022-01-03 10:00:00,70.42,70.53,70.0,70.05,40461.0,66.5445,66.6485,66.1476,66.1949,40461.0
2022-01-03 10:30:00,70.01,70.03,69.14,69.17,26162.0,66.1571,66.176,65.335,65.3633,26162.0
2022-01-03 11:00:00,69.2,69.23,68.57,68.69,55846.0,65.3917,65.42,64.7963,64.9097,55846.0
2022-01-03 11:30:00,68.69,68.8,68.51,68.61,34734.0,64.9097,65.0137,64.7396,64.8341,34734.0
2022-01-03 12:00:00,68.61,69.2,68.55,69.03,21766.0,64.8341,65.3917,64.7774,65.231,21766.0
2022-01-03 12:30:00,69.07,69.15,68.87,69.11,33402.0,65.2688,65.3444,65.0798,65.3066,33402.0
2022-01-03 13:00:00,69.15,69.21,69.06,69.14,26817.0,65.3444,65.4011,65.2594,65.335,26817.0
2022-01-03 13:30:00,69.15,69.22,69.05,69.18,16268.0,65.3444,65.4106,65.2499,65.3728,16268.0
2022-01-03 14:00:00,69.14,69.21,69.14,69.2,21981.0,65.335,65.4011,65.335,65.3917,21981.0
2022-01-03 14:30:00,69.2,69.25,69.13,69.19,20863.0,65.3917,65.4389,65.3255,65.3822,20863.0
2022-01-03 15:00:00,69.2,69.34,69.18,69.28,23503.0,65.3917,65.524,65.3728,65.4673,23503.0
2022-01-03 15:30:00,69.27,69.48,69.19,69.48,97605.0,65.4578,65.6563,65.3822,65.6563,97605.0
2022-01-04 09:30:00,69.26,69.62,68.96,69.45,64663.0,65.4484,65.7886,65.1649,65.6279,64663.0
2022-01-04 10:00:00,69.44,69.7,69.34,69.53,48223.0,65.6185,65.8642,65.524,65.7035,48223.0
2022-01-04 10:30:00,69.58,69.92,69.58,69.92,18942.0,65.7508,66.072,65.7508,66.072,18942.0
2022-01-04 11:00:00,69.95,69.96,69.66,69.8,29998.0,66.1004,66.1098,65.8264,65.9586,29998.0
2022-01-04 11:30:00,69.8,69.89,69.67,69.73,28182.0,65.9586,66.0437,65.8358,65.8925,28182.0
2022-01-04 12:00:00,69.74,69.78,69.59,69.59,19680.0,65.902,65.9398,65.7602,65.7602,19680.0
2022-01-04 12:30:00,69.57,69.58,69.16,69.16,22490.0,65.7413,65.7508,65.3539,65.3539,22490.0
2022-01-04 13:00:00,69.17,69.36,69.04,69.17,60902.0,65.3633,65.5429,65.2405,65.3633,60902.0
2022-01-04 13:30:00,69.16,69.19,68.94,69.04,17011.0,65.3539,65.3822,65.146,65.2405,17011.0
2022-01-04 14:00:00,69.04,69.22,69.0,69.19,25369.0,65.2405,65.4106,65.2027,65.3822,25369.0
2022-01-04 14:30:00,69.19,69.3,69.13,69.15,14687.0,65.3822,65.4862,65.3255,65.3444,14687.0
2022-01-04 15:00:00,69.13,69.18,69.03,69.07,22223.0,65.3255,65.3728,65.231,65.2688,22223.0
2022-01-04 15:30:00,69.08,69.14,68.89,68.89,85101.0,65.2783,65.335,65.0987,65.0987,85101.0
2022-01-05 09:30:00,68.92,69.24,68.12,68.22,53096.0,65.1271,65.4295,64.3711,64.4656,53096.0
2022-01-05 10:00:00,68.18,68.29,67.7,68.17,56610.0,64.4278,64.5318,63.9742,64.4184,56610.0
2022-01-05 10:30:00,68.2,68.51,68.17,68.37,19947.0,64.4467,64.7396,64.4184,64.6073,19947.0
2022-01-05 11:00:00,68.37,68.39,68.0,68.31,26214.0,64.6073,64.6262,64.2577,64.5506,26214.0
2022-01-05 11:30:00,68.29,68.3,68.1,68.12,18053.0,64.5318,64.5412,64.3522,64.3711,18053.0
2022-01-05 12:00:00,68.14,68.35,68.11,68.27,19146.0,64.39,64.5884,64.3617,64.5129,19146.0
2022-01-05 12:30:00,68.27,68.3,68.02,68.09,34059.0,64.5129,64.5412,64.2766,64.3428,34059.0
2022-01-05 13:00:00,68.11,68.39,68.11,68.3,22064.0,64.3617,64.6262,64.3617,64.5412,22064.0
2022-01-05 13:30:00,68.29,68.51,68.26,68.4,42971.0,64.5318,64.7396,64.5034,64.6357,42971.0
2022-01-05 14:00:00,68.4,68.55,67.92,68.06,34104.0,64.6357,64.7774,64.1821,64.3144,34104.0
2022-01-05 14:30:00,68.06,68.11,67.61,67.71,27445.0,64.3144,64.3617,63.8892,63.9837,27445.0
2022-01-05 15:00:00,67.71,67.71,67.3,67.45,70827.0,63.9837,63.9837,63.5962,63.738,70827.0
2022-01-05 15:30:00,67.44,67.5,66.99,67.19,178344.0,63.7285,63.7852,63.3033,63.4923,178344.0
2022-01-06 09:30:00,67.01,67.2,66.69,66.95,40167.0,63.3222,63.5017,63.0198,63.2655,40167.0
2022-01-06 10:00:00,67.01,67.02,66.49,66.88,47965.0,63.3222,63.3316,62.8308,63.1993,47965.0
2022-01-06 10:30:00,66.92,67.27,66.92,67.04,14728.0,63.2371,63.5679,63.2371,63.3505,14728.0
2022-01-06 11:00:00,67.03,67.15,66.95,67.06,43144.0,63.3411,63.4545,63.2655,63.3694,43144.0
2022-01-06 11:30:00,67.03,67.13,66.95,67.08,32446.0,63.3411,63.4356,63.2655,63.3883,32446.0
2022-01-06 12:00:00,67.1,67.2,66.97,67.07,85471.0,63.4072,63.5017,63.2844,63.3789,85471.0
2022-01-06 12:30:00,67.06,67.08,66.87,66.9,36255.0,63.3694,63.3883,63.1899,63.2182,36255.0
2022-01-06 13:00:00,66.89,66.92,66.59,66.63,15090.0,63.2088,63.2371,62.9253,62.9631,15090.0
2022-01-06 13:30:00,66.66,66.66,66.45,66.61,31688.0,62.9915,62.9915,62.793,62.9442,31688.0
2022-01-06 14:00:00,66.67,66.77,66.53,66.72,35766.0,63.0009,63.0954,62.8686,63.0482,35766.0
2022-01-06 14:30:00,66.74,67.16,66.74,67.15,14376.0,63.0671,63.4639,63.0671,63.4545,14376.0
2022-01-06 15:00:00,67.11,67.23,67.02,67.07,18354.0,63.4167,63.5301,63.3316,63.3789,18354.0
2022-01-06 15:30:00,67.09,67.19,66.8,66.91,84846.0,63.3978,63.4923,63.1238,63.2277,84846.0
2022-01-07 09:30:00,67.09,67.44,66.64,66.88,33813.0,63.3978,63.7285,62.9726,63.1993,33813.0
2022-01-07 10:00:00,66.84,66.84,66.4,66.42,30361.0,63.1615,63.1615,62.7458,62.7647,30361.0
2022-01-07 10:30:00,66.41,66.48,66.08,66.09,24981.0,62.7552,62.8214,62.4434,62.4528,24981.0
2022-01-07 11:00:00,66.13,66.34,66.13,66.26,21267.0,62.4906,62.6891,62.4906,62.6135,21267.0
2022-01-07 11:30:00,66.22,66.54,66.17,66.5,37665.0,62.5757,62.8781,62.5284,62.8403,37665.0
2022-01-07 12:00:00,66.51,66.57,66.21,66.21,49727.0,62.8497,62.9064,62.5662,62.5662,49727.0
2022-01-07 12:30:00,66.21,66.29,66.16,66.2,17445.0,62.5662,62.6418,62.519,62.5568,17445.0
2022-01-07 13:00:00,66.19,66.23,66.15,66.19,26518.0,62.5473,62.5851,62.5095,62.5473,26518.0
2022-01-07 13:30:00,66.2,66.2,66.14,66.17,9461.0,62.5568,62.5568,62.5001,62.5284,9461.0
2022-01-07 14:00:00,66.17,66.2,66.04,66.07,14542.0,62.5284,62.5568,62.4056,62.4339,14542.0
2022-01-07 14:30:00,66.06,66.17,66.04,66.13,11518.0,62.4245,62.5284,62.4056,62.4906,11518.0
2022-01-07 15:00:00,66.16,66.16,66.05,66.13,15786.0,62.519,62.519,62.415,62.4906,15786.0
2022-01-07 15:30:00,66.14,66.2,66.02,66.14,120833.0,62.5001,62.5568,62.3867,62.5001,120833.0
2022-01-10 09:30:00,65.86,66.06,65.42,65.64,46448.0,62.2355,62.4245,61.8197,62.0276,46448.0
2022-01-10 10:00:00,65.67,66.01,65.51,65.61,19164.0,62.0559,62.3772,61.9047,61.9992,19164.0
2022-01-10 10:30:00,65.69,66.07,65.65,65.97,38441.0,62.0748,62.4339,62.037,62.3394,38441.0
2022-01-10 11:00:00,65.96,66.28,65.88,66.28,26067.0,62.33,62.6324,62.2544,62.6324,26067.0
2022-01-10 11:30:00,66.25,66.25,65.72,65.73,10037.0,62.604,62.604,62.1032,62.1126,10037.0
2022-01-10 12:00:00,65.75,66.09,65.66,65.87,21026.0,62.1315,62.4528,62.0465,62.2449,21026.0
2022-01-10 12:30:00,65.88,65.92,65.77,65.77,9083.0,62.2544,62.2922,62.1504,62.1504,9083.0
2022-01-10 13:00:00,65.81,65.97,65.77,65.9,23202.0,62.1882,62.3394,62.1504,62.2733,23202.0
2022-01-10 13:30:00,65.88,65.88,65.69,65.84,18358.0,62.2544,62.2544,62.0748,62.2166,18358.0
2022-01-10 14:00:00,65.85,66.1,65.85,66.02,14331.0,62.226,62.4623,62.226,62.3867,14331.0
2022-01-10 14:30:00,66.01,66.07,65.84,65.86,13071.0,62.3772,62.4339,62.2166,62.2355,13071.0
2022-01-10 15:00:00,65.89,65.93,65.73,65.83,15958.0,62.2638,62.3016,62.1126,62.2071,15958.0
2022-01-10 15:30:00,65.83,66.16,65.8,66.0,92711.0,62.2071,62.519,62.1788,62.3678,92711.0
2022-01-11 09:30:00,65.97,66.36,65.51,65.69,28190.0,62.3394,62.708,61.9047,62.0748,28190.0
2022-01-11 10:00:00,65.72,65.99,65.69,65.72,27707.0,62.1032,62.3583,62.0748,62.1032,27707.0
2022-01-11 10:30:00,65.79,65.84,65.39,65.5,38773.0,62.1693,62.2166,61.7913,61.8953,38773.0
2022-01-11 11:00:00,65.48,65.77,65.43,65.76,15799.0,61.8764,62.1504,61.8291,62.141,15799.0
2022-01-11 11:30:00,65.78,65.96,65.72,65.95,16201.0,62.1599,62.33,62.1032,62.3205,16201.0
2022-01-11 12:00:00,65.94,66.06,65.73,65.74,23229.0,62.3111,62.4245,62.1126,62.1221,23229.0
2022-01-11 12:30:00,65.74,65.82,65.6,65.63,42899.0,62.1221,62.1977,61.9898,62.0181,42899.0
2022-01-11 13:00:00,65.64,65.73,65.58,65.67,43218.0,62.0276,62.1126,61.9709,62.0559,43218.0
2022-01-11 13:30:00,65.64,65.78,65.64,65.73,35672.0,62.0276,62.1599,62.0276,62.1126,35672.0
2022-01-11 14:00:00,65.71,65.77,65.64,65.69,19692.0,62.0937,62.1504,62.0276,62.0748,19692.0
2022-01-11 14:30:00,65.69,66.11,65.67,66.02,41547.0,62.0748,62.4717,62.0559,62.3867,41547.0
2022-01-11 15:00:00,66.05,66.33,66.04,66.31,34543.0,62.415,62.6796,62.4056,62.6607,34543.0
2022-01-11 15:30:00,66.33,66.44,66.2,66.44,92742.0,62.6796,62.7836,62.5568,62.7836,92742.0
2022-01-12 09:30:00,66.22,66.5,65.9,66.25,37082.0,62.5757,62.8403,62.2733,62.604,37082.0
2022-01-12 10:00:00,66.29,66.49,66.11,66.15,28876.0,62.6418,62.8308,62.4717,62.5095,28876.0
2022-01-12 10:30:00,66.16,66.16,65.85,66.06,22320.0,62.519,62.519,62.226,62.4245,22320.0
2022-01-12 11:00:00,66.04,66.08,65.6,65.69,34642.0,62.4056,62.4434,61.9898,62.0748,34642.0
2022-01-12 11:30:00,65.72,65.85,65.58,65.62,46843.0,62.1032,62.226,61.9709,62.0087,46843.0
2022-01-12 12:00:00,65.61,65.76,65.56,65.6,35566.0,61.9992,62.141,61.952,61.9898,35566.0
2022-01-12 12:30:00,65.63,65.64,65.51,65.55,14785.0,62.0181,62.0276,61.9047,61.9425,14785.0
2022-01-12 13:00:00,65.55,65.6,65.35,65.38,21220.0,61.9425,61.9898,61.7535,61.7819,21220.0
2022-01-12 13:30:00,65.36,65.79,65.33,65.73,21850.0,61.763,62.1693,61.7347,62.1126,21850.0
2022-01-12 14:00:00,65.74,65.83,65.69,65.8,32985.0,62.1221,62.2071,62.0748,62.1788,32985.0
2022-01-12 14:30:00,65.81,66.05,65.78,66.04,33654.0,62.1882,62.415,62.1599,62.4056,33654.0
2022-01-12 15:00:00,66.03,66.03,65.83,65.84,15331.0,62.3961,62.3961,62.2071,62.2166,15331.0
2022-01-12 15:30:00,65.85,66.11,65.84,65.9,85042.0,62.226,62.4717,62.2166,62.2733,85042.0
2022-01-13 09:30:00,65.9,65.95,65.6,65.83,18940.0,62.2733,62.3205,61.9898,62.2071,18940.0
2022-01-13 10:00:00,65.78,65.78,65.47,65.54,12774.0,62.1599,62.1599,61.8669,61.9331,12774.0
2022-01-13 10:30:00,65.56,65.76,65.56,65.76,10998.0,61.952,62.141,61.952,62.141,10998.0
2022-01-13 11:00:00,65.76,66.0,65.76,65.97,67592.0,62.141,62.3678,62.141,62.3394,67592.0
2022-01-13 11:30:00,65.93,66.42,65.91,66.37,77781.0,62.3016,62.7647,62.2827,62.7174,77781.0
2022-01-13 12:00:00,66.4,66.46,66.13,66.16,20345.0,62.7458,62.8025,62.4906,62.519,20345.0
2022-01-13 12:30:00,66.17,66.35,66.11,66.19,12319.0,62.5284,62.6985,62.4717,62.5473,12319.0
2022-01-13 13:00:00,66.18,66.4,66.14,66.4,12568.0,62.5379,62.7458,62.5001,62.7458,12568.0
2022-01-13 13:30:00,66.4,66.45,66.3,66.42,12480.0,62.7458,62.793,62.6513,62.7647,12480.0
2022-01-13 14:00:00,66.45,66.47,66.3,66.37,10082.0,62.793,62.8119,62.6513,62.7174,10082.0
2022-01-13 14:30:00,66.36,66.41,66.29,66.37,9796.0,62.708,62.7552,62.6418,62.7174,9796.0
2022-01-13 15:00:00,66.36,66.36,66.15,66.23,10438.0,62.708,62.708,62.5095,62.5851,10438.0
2022-01-13 15:30:00,66.27,66.31,66.12,66.23,74820.0,62.6229,62.6607,62.4812,62.5851,74820.0
2022-01-14 09:30:00,65.97,66.31,65.79,65.85,38743.0,62.3394,62.6607,62.1693,62.226,38743.0
2022-01-14 10:00:00,65.88,65.88,65.47,65.73,49992.0,62.2544,62.2544,61.8669,62.1126,49992.0
2022-01-14 10:30:00,65.73,65.82,65.18,65.23,27233.0,62.1126,62.1977,61.5929,61.6402,27233.0
2022-01-14 11:00:00,65.24,65.32,64.81,64.87,26411.0,61.6496,61.7252,61.2433,61.3,26411.0
2022-01-14 11:30:00,64.88,65.06,64.79,65.03,34882.0,61.3094,61.4795,61.2244,61.4512,34882.0
2022-01-14 12:00:00,65.03,65.06,64.8,64.89,19114.0,61.4512,61.4795,61.2338,61.3189,19114.0
2022-01-14 12:30:00,64.92,64.92,64.59,64.62,13933.0,61.3472,61.3472,61.0354,61.0637,13933.0
2022-01-14 13:00:00,64.62,64.69,64.33,64.63,63050.0,61.0637,61.1299,60.7897,61.0732,63050.0
2022-01-14 13:30:00,64.66,64.73,64.54,64.7,10095.0,61.1015,61.1677,60.9881,61.1393,10095.0
2022-01-14 14:00:00,64.7,64.82,64.64,64.65,14936.0,61.1393,61.2527,61.0826,61.0921,14936.0
2022-01-14 14:30:00,64.62,64.8,64.59,64.76,29994.0,61.0637,61.2338,61.0354,61.196,29994.0
2022-01-14 15:00:00,64.78,64.94,64.71,64.85,24744.0,61.2149,61.3661,61.1488,61.2811,24744.0
2022-01-14 15:30:00,64.86,65.06,64.86,65.0,67997.0,61.2905,61.4795,61.2905,61.4228,67997.0
2022-01-18 09:30:00,64.39,64.92,64.39,64.7,48854.0,60.8464,61.3472,60.8464,61.1393,48854.0
2022-01-18 10:00:00,64.7,64.91,64.58,64.7,22905.0,61.1393,61.3378,61.0259,61.1393,22905.0
2022-01-18 10:30:00,64.66,64.75,64.46,64.49,30135.0,61.1015,61.1866,60.9125,60.9409,30135.0
2022-01-18 11:00:00,64.49,64.73,64.41,64.68,18498.0,60.9409,61.1677,60.8653,61.1204,18498.0
2022-01-18 11:30:00,64.62,64.69,64.49,64.54,25212.0,61.0637,61.1299,60.9409,60.9881,25212.0
2022-01-18 12:00:00,64.53,64.53,64.25,64.31,14192.0,60.9787,60.9787,60.7141,60.7708,14192.0
2022-01-18 12:30:00,64.28,64.4,64.21,64.26,10567.0,60.7424,60.8558,60.6763,60.7235,10567.0
2022-01-18 13:00:00,64.26,64.47,64.23,64.31,18756.0,60.7235,60.922,60.6952,60.7708,18756.0
2022-01-18 13:30:00,64.33,64.6,64.31,64.57,23618.0,60.7897,61.0448,60.7708,61.0165,23618.0
2022-01-18 14:00:00,64.59,64.61,64.37,64.37,13059.0,61.0354,61.0543,60.8275,60.8275,13059.0
2022-01-18 14:30:00,64.36,64.59,64.35,64.57,12100.0,60.818,61.0354,60.8086,61.0165,12100.0
2022-01-18 15:00:00,64.54,64.55,64.25,64.27,40390.0,60.9881,60.9976,60.7141,60.733,40390.0
2022-01-18 15:30:00,64.26,64.33,64.0,64.13,113008.0,60.7235,60.7897,60.4778,60.6007,113008.0
2022-01-19 09:30:00,64.82,65.73,64.14,65.47,64317.0,61.2527,62.1126,60.6101,61.8669,64317.0
2022-01-19 10:00:00,65.47,65.54,64.98,64.98,28607.0,61.8669,61.9331,61.4039,61.4039,28607.0
2022-01-19 10:30:00,64.97,65.23,64.93,65.17,28125.0,61.3945,61.6402,61.3567,61.5835,28125.0
2022-01-19 11:00:00,65.17,65.18,64.8,65.12,19341.0,61.5835,61.5929,61.2338,61.5362,19341.0
2022-01-19 11:30:00,65.16,65.44,65.09,65.39,22533.0,61.574,61.8386,61.5079,61.7913,22533.0
2022-01-19 12:00:00,65.4,65.51,65.37,65.43,15844.0,61.8008,61.9047,61.7724,61.8291,15844.0
2022-01-19 12:30:00,65.44,65.44,65.3,65.4,15832.0,61.8386,61.8386,61.7063,61.8008,15832.0
2022-01-19 13:00:00,65.4,65.48,65.11,65.12,25817.0,61.8008,61.8764,61.5268,61.5362,25817.0
2022-01-19 13:30:00,65.09,65.15,65.03,65.06,16595.0,61.5079,61.5646,61.4512,61.4795,16595.0
2022-01-19 14:00:00,65.05,65.14,64.98,65.09,19144.0,61.4701,61.5551,61.4039,61.5079,19144.0
2022-01-19 14:30:00,65.08,65.21,64.97,65.19,19275.0,61.4984,61.6213,61.3945,61.6024,19275.0
2022-01-19 15:00:00,65.18,65.29,65.11,65.11,24130.0,61.5929,61.6969,61.5268,61.5268,24130.0
2022-01-19 15:30:00,65.1,65.13,64.9,64.92,82362.0,61.5173,61.5457,61.3283,61.3472,82362.0
2022-01-20 09:30:00,65.17,65.36,65.02,65.15,50752.0,61.5835,61.763,61.4417,61.5646,50752.0
2022-01-20 10:00:00,65.05,65.18,64.76,64.8,33465.0,61.4701,61.5929,61.196,61.2338,33465.0
2022-01-20 10:30:00,64.89,65.02,64.67,65.02,28968.0,61.3189,61.4417,61.111,61.4417,28968.0
2022-01-20 11:00:00,65.02,65.18,65.02,65.09,9576.0,61.4417,61.5929,61.4417,61.5079,9576.0
2022-01-20 11:30:00,65.15,65.2,64.96,64.96,13313.0,61.5646,61.6118,61.385,61.385,13313.0
2022-01-20 12:00:00,64.98,64.99,64.77,64.89,8113.0,61.4039,61.4134,61.2055,61.3189,8113.0
2022-01-20 12:30:00,64.93,64.98,64.63,64.69,11505.0,61.3567,61.4039,61.0732,61.1299,11505.0
2022-01-20 13:00:00,64.65,64.66,64.5,64.56,8784.0,61.0921,61.1015,60.9503,61.007,8784.0
2022-01-20 13:30:00,64.58,64.67,64.51,64.54,36196.0,61.0259,61.111,60.9598,60.9881,36196.0
2022-01-20 14:00:00,64.5,64.6,64.18,64.23,22063.0,60.9503,61.0448,60.6479,60.6952,22063.0
2022-01-20 14:30:00,64.2,64.2,64.01,64.08,18246.0,60.6668,60.6668,60.4873,60.5534,18246.0
2022-01-20 15:00:00,64.07,64.12,63.69,63.7,24701.0,60.544,60.5912,60.1849,60.1944,24701.0
2022-01-20 15:30:00,63.67,63.75,63.08,63.08,108414.0,60.166,60.2416,59.6085,59.6085,108414.0
2022-01-21 09:30:00,63.0,63.45,62.78,63.28,37892.0,59.5329,59.9581,59.325,59.7975,37892.0
2022-01-21 10:00:00,63.37,63.57,63.14,63.44,22690.0,59.8825,60.0715,59.6652,59.9487,22690.0
2022-01-21 10:30:00,63.34,63.91,63.33,63.9,20428.0,59.8542,60.3928,59.8447,60.3833,20428.0
2022-01-21 11:00:00,63.92,64.03,63.8,63.95,18354.0,60.4022,60.5062,60.2889,60.4306,18354.0
2022-01-21 11:30:00,63.91,63.91,63.49,63.56,8983.0,60.3928,60.3928,59.9959,60.0621,8983.0
2022-01-21 12:00:00,63.55,63.57,63.28,63.5,13565.0,60.0526,60.0715,59.7975,60.0054,13565.0
2022-01-21 12:30:00,63.43,63.56,63.31,63.4,9692.0,59.9392,60.0621,59.8258,59.9109,9692.0
2022-01-21 13:00:00,63.44,63.58,63.38,63.45,9565.0,59.9487,60.081,59.892,59.9581,9565.0
2022-01-21 13:30:00,63.42,63.64,63.42,63.54,11139.0,59.9298,60.1377,59.9298,60.0432,11139.0
2022-01-21 14:00:00,63.56,63.66,63.49,63.51,15019.0,60.0621,60.1566,59.9959,60.0148,15019.0
2022-01-21 14:30:00,63.51,63.62,63.29,63.3,23959.0,60.0148,60.1188,59.8069,59.8164,23959.0
2022-01-21 15:00:00,63.29,63.34,63.12,63.18,19528.0,59.8069,59.8542,59.6463,59.703,19528.0
2022-01-21 15:30:00,63.18,63.48,63.16,63.17,75939.0,59.703,59.9865,59.6841,59.6935,75939.0
2022-01-24 09:30:00,62.37,62.66,61.96,62.32,41572.0,58.9375,59.2116,58.5501,58.8903,41572.0
2022-01-24 10:00:00,62.33,62.33,61.84,62.25,28437.0,58.8998,58.8998,58.4367,58.8242,28437.0
2022-01-24 10:30:00,62.33,62.62,62.27,62.43,31663.0,58.8998,59.1738,58.8431,58.9942,31663.0
2022-01-24 11:00:00,62.39,62.5,62.08,62.5,31932.0,58.9564,59.0604,58.6635,59.0604,31932.0
2022-01-24 11:30:00,62.49,62.62,62.07,62.49,41334.0,59.0509,59.1738,58.6541,59.0509,41334.0
2022-01-24 12:00:00,62.47,62.54,62.09,62.15,25328.0,59.032,59.0982,58.673,58.7297,25328.0
2022-01-24 12:30:00,62.13,62.53,61.97,62.51,34687.0,58.7108,59.0887,58.5596,59.0698,34687.0
2022-01-24 13:00:00,62.51,62.8,62.45,62.68,26629.0,59.0698,59.3439,59.0131,59.2305,26629.0
2022-01-24 13:30:00,62.67,63.18,62.66,63.16,20509.0,59.221,59.703,59.2116,59.6841,20509.0
2022-01-24 14:00:00,63.21,63.38,62.84,62.88,23224.0,59.7313,59.892,59.3817,59.4195,23224.0
2022-01-24 14:30:00,62.87,63.17,62.69,63.16,20104.0,59.41,59.6935,59.2399,59.6841,20104.0
2022-01-24 15:00:00,63.18,63.56,63.17,63.44,30696.0,59.703,60.0621,59.6935,59.9487,30696.0
2022-01-24 15:30:00,63.42,64.2,63.37,64.05,97125.0,59.9298,60.6668,59.8825,60.5251,97125.0
2022-01-25 09:30:00,63.1,63.21,61.79,61.85,71460.0,59.6274,59.7313,58.3895,58.4462,71460.0
2022-01-25 10:00:00,61.8,62.53,61.43,62.53,47766.0,58.3989,59.0887,58.0493,59.0887,47766.0
2022-01-25 10:30:00,62.51,62.87,62.33,62.39,53151.0,59.0698,59.41,58.8998,58.9564,53151.0
2022-01-25 11:00:00,62.33,62.34,61.81,62.23,33182.0,58.8998,58.9092,58.4084,58.8053,33182.0
2022-01-25 11:30:00,62.2,62.27,61.7,61.73,39494.0,58.7769,58.8431,58.3044,58.3328,39494.0
2022-01-25 12:00:00,61.68,61.87,61.5,61.69,53973.0,58.2855,58.4651,58.1154,58.295,53973.0
2022-01-25 12:30:00,61.69,61.69,61.21,61.38,56324.0,58.295,58.295,57.8414,58.002,56324.0
2022-01-25 13:00:00,61.34,61.69,61.14,61.69,79783.0,57.9642,58.295,57.7752,58.295,79783.0
2022-01-25 13:30:00,61.69,61.77,61.37,61.63,84344.0,58.295,58.3706,57.9926,58.2383,84344.0
2022-01-25 14:00:00,61.66,61.76,61.28,61.33,91777.0,58.2666,58.3611,57.9075,57.9548,91777.0
2022-01-25 14:30:00,61.31,61.36,60.55,60.69,165799.0,57.9359,57.9831,57.2177,57.35,165799.0
2022-01-25 15:00:00,60.68,60.73,59.77,59.79,179434.0,57.3406,57.3878,56.4806,56.4995,179434.0
2022-01-25 15:30:00,59.8,59.86,59.29,59.59,509669.0,56.509,56.5657,56.0271,56.3105,509669.0
2022-01-26 09:30:00,60.14,61.37,60.05,61.03,108052.0,56.8303,57.9926,56.7452,57.6713,108052.0
2022-01-26 10:00:00,61.05,61.1,60.42,60.45,43763.0,57.6902,57.7374,57.0949,57.1232,43763.0
2022-01-26 10:30:00,60.42,60.99,60.25,60.98,90713.0,57.0949,57.6335,56.9342,57.624,90713.0
2022-01-26 11:00:00,60.96,61.15,60.67,60.67,58575.0,57.6051,57.7847,57.3311,57.3311,58575.0
2022-01-26 11:30:00,60.67,61.0,60.53,60.81,26348.0,57.3311,57.6429,57.1988,57.4634,26348.0
2022-01-26 12:00:00,60.8,60.98,60.74,60.89,33825.0,57.454,57.624,57.3973,57.539,33825.0
2022-01-26 12:30:00,60.87,60.93,60.68,60.76,29874.0,57.5201,57.5768,57.3406,57.4162,29874.0
2022-01-26 13:00:00,60.76,60.76,60.52,60.61,43612.0,57.4162,57.4162,57.1894,57.2744,43612.0
2022-01-26 13:30:00,60.62,60.68,60.53,60.67,38443.0,57.2839,57.3406,57.1988,57.3311,38443.0
2022-01-26 14:00:00,60.67,60.97,60.37,60.72,45824.0,57.3311,57.6146,57.0476,57.3784,45824.0
2022-01-26 14:30:00,60.7,60.76,60.12,60.45,64503.0,57.3595,57.4162,56.8114,57.1232,64503.0
2022-01-26 15:00:00,60.43,60.46,59.61,59.96,94438.0,57.1043,57.1327,56.3294,56.6602,94438.0
2022-01-26 15:30:00,59.97,60.21,59.76,60.08,265430.0,56.6696,56.8964,56.4712,56.7736,265430.0
2022-01-27 09:30:00,60.14,60.51,60.14,60.23,29803.0,56.8303,57.1799,56.8303,56.9153,29803.0
2022-01-27 10:00:00,60.25,60.31,59.62,59.63,38280.0,56.9342,56.9909,56.3389,56.3483,38280.0
2022-01-27 10:30:00,59.63,60.12,59.4,60.11,40280.0,56.3483,56.8114,56.131,56.8019,40280.0
2022-01-27 11:00:00,60.11,60.35,59.7,59.76,26644.0,56.8019,57.0287,56.4145,56.4712,26644.0
2022-01-27 11:30:00,59.76,59.9,59.56,59.79,32945.0,56.4712,56.6035,56.2822,56.4995,32945.0
2022-01-27 12:00:00,59.78,59.78,59.31,59.53,28064.0,56.4901,56.4901,56.046,56.2538,28064.0
2022-01-27 12:30:00,59.52,59.58,59.33,59.53,33384.0,56.2444,56.3011,56.0649,56.2538,33384.0
2022-01-27 13:00:00,59.51,59.53,58.92,58.93,36679.0,56.2349,56.2538,55.6774,55.6869,36679.0
2022-01-27 13:30:00,58.91,59.14,58.86,59.14,63291.0,55.668,55.8853,55.6207,55.8853,63291.0
2022-01-27 14:00:00,59.18,59.4,58.71,58.77,82930.0,55.9231,56.131,55.479,55.5357,82930.0
2022-01-27 14:30:00,58.74,59.22,58.71,58.98,37174.0,55.5073,55.9609,55.479,55.7341,37174.0
2022-01-27 15:00:00,59.03,59.05,58.6,58.97,109190.0,55.7814,55.8003,55.375,55.7247,109190.0
2022-01-27 15:30:00,59.03,59.31,58.89,58.98,191064.0,55.7814,56.046,55.6491,55.7341,191064.0
2022-01-28 09:30:00,59.4,59.45,58.43,58.53,45611.0,56.131,56.1782,55.2144,55.3089,45611.0
2022-01-28 10:00:00,58.59,59.14,58.46,58.89,32937.0,55.3656,55.8853,55.2427,55.6491,32937.0
2022-01-28 10:30:00,58.88,59.22,58.67,59.17,38517.0,55.6396,55.9609,55.4412,55.9137,38517.0
2022-01-28 11:00:00,59.19,59.57,59.09,59.47,54649.0,55.9326,56.2916,55.8381,56.1971,54649.0
2022-01-28 11:30:00,59.5,59.84,59.49,59.79,50039.0,56.2255,56.5468,56.216,56.4995,50039.0
2022-01-28 12:00:00,59.78,60.35,59.78,60.2,45404.0,56.4901,57.0287,56.4901,56.887,45404.0
2022-01-28 12:30:00,60.2,60.23,59.83,59.96,32938.0,56.887,56.9153,56.5373,56.6602,32938.0
2022-01-28 13:00:00,59.96,60.02,59.87,59.94,32798.0,56.6602,56.7169,56.5751,56.6413,32798.0
2022-01-28 13:30:00,59.97,60.2,59.96,60.17,42496.0,56.6696,56.887,56.6602,56.8586,42496.0
2022-01-28 14:00:00,60.15,60.21,59.43,59.43,27828.0,56.8397,56.8964,56.1593,56.1593,27828.0
2022-01-28 14:30:00,59.43,60.16,59.38,60.16,33162.0,56.1593,56.8492,56.1121,56.8492,33162.0
2022-01-28 15:00:00,60.21,60.33,60.11,60.18,66349.0,56.8964,57.0098,56.8019,56.8681,66349.0
2022-01-28 15:30:00,60.17,60.63,60.07,60.63,144283.0,56.8586,57.2933,56.7641,57.2933,144283.0
2022-01-31 09:30:00,60.37,60.71,60.21,60.35,30720.0,57.0476,57.3689,56.8964,57.0287,30720.0
2022-01-31 10:00:00,60.35,60.83,60.22,60.72,40604.0,57.0287,57.4823,56.9059,57.3784,40604.0
2022-01-31 10:30:00,60.75,60.92,60.37,60.39,40960.0,57.4067,57.5673,57.0476,57.0665,40960.0
2022-01-31 11:00:00,60.42,60.63,60.41,60.53,20310.0,57.0949,57.2933,57.0854,57.1988,20310.0
2022-01-31 11:30:00,60.54,60.85,60.53,60.85,17710.0,57.2083,57.5012,57.1988,57.5012,17710.0
2022-01-31 12:00:00,60.85,61.07,60.78,60.97,18096.0,57.5012,57.7091,57.4351,57.6146,18096.0
2022-01-31 12:30:00,60.94,61.03,60.84,60.85,16265.0,57.5862,57.6713,57.4918,57.5012,16265.0
2022-01-31 13:00:00,60.86,60.86,60.69,60.82,31194.0,57.5107,57.5107,57.35,57.4729,31194.0
2022-01-31 13:30:00,60.77,60.83,60.68,60.81,24129.0,57.4256,57.4823,57.3406,57.4634,24129.0
2022-01-31 14:00:00,60.86,61.35,60.86,61.35,24374.0,57.5107,57.9737,57.5107,57.9737,24374.0
2022-01-31 14:30:00,61.35,61.35,61.19,61.21,24250.0,57.9737,57.9737,57.8225,57.8414,24250.0
2022-01-31 15:00:00,61.26,61.35,60.98,61.25,34302.0,57.8886,57.9737,57.624,57.8792,34302.0
2022-01-31 15:30:00,61.25,61.93,61.18,61.73,177957.0,57.8792,58.5218,57.813,58.3328,177957.0
2022-02-01 09:30:00,62.25,63.03,62.07,62.13,44114.0,58.8242,59.5612,58.6541,58.7108,44114.0
2022-02-01 10:00:00,62.13,62.13,61.64,61.69,29370.0,58.7108,58.7108,58.2477,58.295,29370.0
2022-02-01 10:30:00,61.7,61.8,61.5,61.72,17935.0,58.3044,58.3989,58.1154,58.3233,17935.0
2022-02-01 11:00:00,61.74,61.77,61.44,61.51,18955.0,58.3422,58.3706,58.0587,58.1249,18955.0
2022-02-01 11:30:00,61.49,61.65,61.36,61.62,11123.0,58.106,58.2572,57.9831,58.2288,11123.0
2022-02-01 12:00:00,61.68,61.83,61.59,61.81,18128.0,58.2855,58.4273,58.2005,58.4084,18128.0
2022-02-01 12:30:00,61.81,61.9,61.32,61.5,25891.0,58.4084,58.4934,57.9453,58.1154,25891.0
2022-02-01 13:00:00,61.49,61.49,60.97,61.3,45310.0,58.106,58.106,57.6146,57.9264,45310.0
2022-02-01 13:30:00,61.28,61.57,61.25,61.48,19979.0,57.9075,58.1816,57.8792,58.0965,19979.0
2022-02-01 14:00:00,61.52,61.62,61.45,61.56,13798.0,58.1343,58.2288,58.0682,58.1721,13798.0
2022-02-01 14:30:00,61.57,61.57,61.39,61.47,13308.0,58.1816,58.1816,58.0115,58.0871,13308.0
2022-02-01 15:00:00,61.49,61.82,61.48,61.75,24191.0,58.106,58.4178,58.0965,58.3517,24191.0
2022-02-01 15:30:00,61.77,61.91,61.71,61.85,74058.0,58.3706,58.5029,58.3139,58.4462,74058.0
2022-02-02 09:30:00,62.11,62.76,61.94,62.43,44864.0,58.6919,59.3061,58.5312,58.9942,44864.0
2022-02-02 10:00:00,62.51,62.62,62.23,62.23,32576.0,59.0698,59.1738,58.8053,58.8053,32576.0
2022-02-02 10:30:00,62.2,62.85,62.18,62.67,59611.0,58.7769,59.3911,58.758,59.221,59611.0
2022-02-02 11:00:00,62.65,62.87,62.57,62.71,15936.0,59.2021,59.41,59.1265,59.2588,15936.0
2022-02-02 11:30:00,62.7,62.77,62.57,62.74,17149.0,59.2494,59.3155,59.1265,59.2872,17149.0
2022-02-02 12:00:00,62.73,63.0,62.72,62.82,13487.0,59.2777,59.5329,59.2683,59.3628,13487.0
2022-02-02 12:30:00,62.79,62.99,62.79,62.98,12305.0,59.3344,59.5234,59.3344,59.514,12305.0
2022-02-02 13:00:00,63.02,63.08,62.76,62.81,11699.0,59.5518,59.6085,59.3061,59.3533,11699.0
2022-02-02 13:30:00,62.83,62.97,62.82,62.91,9888.0,59.3722,59.5045,59.3628,59.4478,9888.0
2022-02-02 14:00:00,62.91,63.0,62.88,62.91,17281.0,59.4478,59.5329,59.4195,59.4478,17281.0
2022-02-02 14:30:00,62.99,63.1,62.91,63.0,15513.0,59.5234,59.6274,59.4478,59.5329,15513.0
2022-02-02 15:00:00,62.97,63.05,62.91,62.93,18505.0,59.5045,59.5801,59.4478,59.4667,18505.0
2022-02-02 15:30:00,62.94,63.16,62.93,63.09,97902.0,59.4762,59.6841,59.4667,59.6179,97902.0
2022-02-03 09:30:00,62.33,63.02,61.99,62.6,20345.0,58.8998,59.5518,58.5785,59.1549,20345.0
2022-02-03 10:00:00,62.54,62.83,62.51,62.67,23345.0,59.0982,59.3722,59.0698,59.221,23345.0
2022-02-03 10:30:00,62.7,62.81,62.63,62.71,18514.0,59.2494,59.3533,59.1832,59.2588,18514.0
2022-02-03 11:00:00,62.7,62.82,62.58,62.62,11475.0,59.2494,59.3628,59.136,59.1738,11475.0
2022-02-03 11:30:00,62.66,62.81,62.61,62.69,16764.0,59.2116,59.3533,59.1643,59.2399,16764.0
2022-02-03 12:00:00,62.72,62.73,62.6,62.68,7139.0,59.2683,59.2777,59.1549,59.2305,7139.0
2022-02-03 12:30:00,62.7,62.89,62.69,62.89,9056.0,59.2494,59.4289,59.2399,59.4289,9056.0
2022-02-03 13:00:00,62.89,62.9,62.78,62.86,9003.0,59.4289,59.4384,59.325,59.4006,9003.0
2022-02-03 13:30:00,62.88,62.93,62.76,62.79,8002.0,59.4195,59.4667,59.3061,59.3344,8002.0
2022-02-03 14:00:00,62.79,62.83,62.59,62.61,14245.0,59.3344,59.3722,59.1454,59.1643,14245.0
2022-02-03 14:30:00,62.59,62.63,62.37,62.38,10376.0,59.1454,59.1832,58.9375,58.947,10376.0
2022-02-03 15:00:00,62.39,62.57,62.32,62.54,13546.0,58.9564,59.1265,58.8903,59.0982,13546.0
2022-02-03 15:30:00,62.52,62.55,62.13,62.29,63702.0,59.0793,59.1076,58.7108,58.862,63702.0
2022-02-04 09:30:00,61.88,62.33,61.79,62.25,34513.0,58.4745,58.8998,58.3895,58.8242,34513.0
2022-02-04 10:00:00,62.21,62.37,62.08,62.09,23733.0,58.7864,58.9375,58.6635,58.673,23733.0
2022-02-04 10:30:00,62.13,62.16,61.61,61.86,27256.0,58.7108,58.7391,58.2194,58.4556,27256.0
2022-02-04 11:00:00,61.83,62.19,61.83,62.08,19552.0,58.4273,58.7675,58.4273,58.6635,19552.0
2022-02-04 11:30:00,62.07,62.21,62.05,62.08,11660.0,58.6541,58.7864,58.6352,58.6635,11660.0
2022-02-04 12:00:00,62.07,62.34,62.0,62.33,23795.0,58.6541,58.9092,58.5879,58.8998,23795.0
2022-02-04 12:30:00,62.37,62.52,62.26,62.48,18253.0,58.9375,59.0793,58.8336,59.0415,18253.0
2022-02-04 13:00:00,62.51,62.76,62.49,62.73,17296.0,59.0698,59.3061,59.0509,59.2777,17296.0
2022-02-04 13:30:00,62.73,62.82,62.7,62.8,12611.0,59.2777,59.3628,59.2494,59.3439,12611.0
2022-02-04 14:00:00,62.81,62.86,62.7,62.8,17611.0,59.3533,59.4006,59.2494,59.3439,17611.0
2022-02-04 14:30:00,62.81,63.02,62.81,63.0,20850.0,59.3533,59.5518,59.3533,59.5329,20850.0
2022-02-04 15:00:00,62.99,63.23,62.99,63.18,22632.0,59.5234,59.7502,59.5234,59.703,22632.0
2022-02-04 15:30:00,63.18,63.22,62.72,62.79,63054.0,59.703,59.7408,59.2683,59.3344,63054.0
2022-02-07 09:30:00,63.19,63.4,63.0,63.17,43804.0,59.7124,59.9109,59.5329,59.6935,43804.0
2022-02-07 10:00:00,63.15,63.44,62.98,63.11,29845.0,59.6746,59.9487,59.514,59.6368,29845.0
2022-02-07 10:30:00,63.1,63.47,63.1,63.39,28508.0,59.6274,59.977,59.6274,59.9014,28508.0
2022-02-07 11:00:00,63.34,63.34,63.05,63.2,21599.0,59.8542,59.8542,59.5801,59.7219,21599.0
2022-02-07 11:30:00,63.2,63.26,63.04,63.11,28791.0,59.7219,59.7786,59.5707,59.6368,28791.0
2022-02-07 12:00:00,63.1,63.23,63.04,63.19,23707.0,59.6274,59.7502,59.5707,59.7124,23707.0
2022-02-07 12:30:00,63.2,63.38,63.14,63.23,23864.0,59.7219,59.892,59.6652,59.7502,23864.0
2022-02-07 13:00:00,63.26,63.47,63.22,63.26,24683.0,59.7786,59.977,59.7408,59.7786,24683.0
2022-02-07 13:30:00,63.28,63.45,63.26,63.37,20992.0,59.7975,59.9581,59.7786,59.8825,20992.0
2022-02-07 14:00:00,63.36,63.46,63.28,63.35,22741.0,59.8731,59.9676,59.7975,59.8636,22741.0
2022-02-07 14:30:00,63.36,63.44,63.3,63.37,24921.0,59.8731,59.9487,59.8164,59.8825,24921.0
2022-02-07 15:00:00,63.36,63.47,63.25,63.26,35659.0,59.8731,59.977,59.7691,59.7786,35659.0
2022-02-07 15:30:00,63.26,63.36,62.99,63.13,145388.0,59.7786,59.8731,59.5234,59.6557,145388.0
2022-02-08 09:30:00,62.9,63.31,62.67,63.3,21828.0,59.4384,59.8258,59.221,59.8164,21828.0
2022-02-08 10:00:00,63.25,63.25,62.77,62.89,30963.0,59.7691,59.7691,59.3155,59.4289,30963.0
2022-02-08 10:30:00,62.86,63.35,62.86,63.34,19792.0,59.4006,59.8636,59.4006,59.8542,19792.0
2022-02-08 11:00:00,63.37,63.49,63.22,63.29,16901.0,59.8825,59.9959,59.7408,59.8069,16901.0
2022-02-08 11:30:00,63.29,63.65,63.29,63.59,19521.0,59.8069,60.1471,59.8069,60.0904,19521.0
2022-02-08 12:00:00,63.62,63.85,63.59,63.84,20754.0,60.1188,60.3361,60.0904,60.3267,20754.0
2022-02-08 12:30:00,63.85,64.04,63.85,63.99,19209.0,60.3361,60.5156,60.3361,60.4684,19209.0
2022-02-08 13:00:00,64.0,64.08,63.96,64.0,25949.0,60.4778,60.5534,60.44,60.4778,25949.0
2022-02-08 13:30:00,64.01,64.07,63.95,64.05,16488.0,60.4873,60.544,60.4306,60.5251,16488.0
2022-02-08 14:00:00,64.07,64.18,63.95,63.99,21361.0,60.544,60.6479,60.4306,60.4684,21361.0
2022-02-08 14:30:00,64.01,64.03,63.7,63.78,14307.0,60.4873,60.5062,60.1944,60.27,14307.0
2022-02-08 15:00:00,63.77,64.09,63.75,63.99,24828.0,60.2605,60.5629,60.2416,60.4684,24828.0
2022-02-08 15:30:00,64.02,64.1,63.83,63.97,102833.0,60.4967,60.5723,60.3172,60.4495,102833.0
2022-02-09 09:30:00,64.22,65.05,64.09,64.81,37888.0,60.6857,61.4701,60.5629,61.2433,37888.0
2022-02-09 10:00:00,64.8,65.08,64.7,65.08,21209.0,61.2338,61.4984,61.1393,61.4984,21209.0
2022-02-09 10:30:00,65.07,65.26,65.04,65.23,33871.0,61.489,61.6685,61.4606,61.6402,33871.0
2022-02-09 11:00:00,65.28,65.34,65.17,65.3,23499.0,61.6874,61.7441,61.5835,61.7063,23499.0
2022-02-09 11:30:00,65.28,65.42,65.1,65.38,34904.0,61.6874,61.8197,61.5173,61.7819,34904.0
2022-02-09 12:00:00,65.38,65.4,65.29,65.29,14262.0,61.7819,61.8008,61.6969,61.6969,14262.0
2022-02-09 12:30:00,65.27,65.42,65.21,65.42,12620.0,61.678,61.8197,61.6213,61.8197,12620.0
2022-02-09 13:00:00,65.42,65.48,65.34,65.39,13266.0,61.8197,61.8764,61.7441,61.7913,13266.0
2022-02-09 13:30:00,65.38,65.43,65.3,65.33,14367.0,61.7819,61.8291,61.7063,61.7347,14367.0
2022-02-09 14:00:00,65.33,65.34,65.03,65.07,29192.0,61.7347,61.7441,61.4512,61.489,29192.0
2022-02-09 14:30:00,65.08,65.14,65.02,65.04,16272.0,61.4984,61.5551,61.4417,61.4606,16272.0
2022-02-09 15:00:00,65.04,65.11,64.95,65.11,15187.0,61.4606,61.5268,61.3756,61.5268,15187.0
2022-02-09 15:30:00,65.11,65.14,64.85,64.88,66638.0,61.5268,61.5551,61.2811,61.3094,66638.0
2022-02-10 09:30:00,63.78,64.54,63.73,64.33,21458.0,60.27,60.9881,60.2227,60.7897,21458.0
2022-02-10 10:00:00,64.33,64.55,64.28,64.53,26717.0,60.7897,60.9976,60.7424,60.9787,26717.0
2022-02-10 10:30:00,64.51,64.74,64.41,64.56,28201.0,60.9598,61.1771,60.8653,61.007,28201.0
2022-02-10 11:00:00,64.53,64.72,64.5,64.68,13517.0,60.9787,61.1582,60.9503,61.1204,13517.0
2022-02-10 11:30:00,64.68,64.87,64.55,64.86,17675.0,61.1204,61.3,60.9976,61.2905,17675.0
2022-02-10 12:00:00,64.84,65.01,64.76,65.01,23983.0,61.2716,61.4323,61.196,61.4323,23983.0
2022-02-10 12:30:00,65.03,65.17,64.74,64.81,15874.0,61.4512,61.5835,61.1771,61.2433,15874.0
2022-02-10 13:00:00,64.8,64.98,64.67,64.72,32793.0,61.2338,61.4039,61.111,61.1582,32793.0
2022-02-10 13:30:00,64.66,64.66,64.18,64.37,30833.0,61.1015,61.1015,60.6479,60.8275,30833.0
2022-02-10 14:00:00,64.35,64.36,64.04,64.27,21824.0,60.8086,60.818,60.5156,60.733,21824.0
2022-02-10 14:30:00,64.28,64.34,64.05,64.1,16379.0,60.7424,60.7991,60.5251,60.5723,16379.0
2022-02-10 15:00:00,64.1,64.29,64.04,64.14,18923.0,60.5723,60.7519,60.5156,60.6101,18923.0
2022-02-10 15:30:00,64.09,64.09,63.53,63.85,73890.0,60.5629,60.5629,60.0337,60.3361,73890.0
2022-02-11 09:30:00,64.03,64.32,64.01,64.12,32998.0,60.5062,60.7802,60.4873,60.5912,32998.0
2022-02-11 10:00:00,64.14,64.44,64.1,64.16,22782.0,60.6101,60.8936,60.5723,60.629,22782.0
2022-02-11 10:30:00,64.2,64.27,63.74,63.89,18559.0,60.6668,60.733,60.2322,60.3739,18559.0
2022-02-11 11:00:00,63.91,64.02,63.71,63.86,17153.0,60.3928,60.4967,60.2038,60.3455,17153.0
2022-02-11 11:30:00,63.91,64.01,63.79,64.0,22976.0,60.3928,60.4873,60.2794,60.4778,22976.0
2022-02-11 12:00:00,64.02,64.25,63.98,64.04,15276.0,60.4967,60.7141,60.4589,60.5156,15276.0
2022-02-11 12:30:00,64.05,64.06,63.81,63.84,18341.0,60.5251,60.5345,60.2983,60.3267,18341.0
2022-02-11 13:00:00,63.83,63.88,63.56,63.56,13061.0,60.3172,60.3644,60.0621,60.0621,13061.0
2022-02-11 13:30:00,63.6,63.6,62.84,62.99,23956.0,60.0999,60.0999,59.3817,59.5234,23956.0
2022-02-11 14:00:00,62.96,63.28,62.84,62.91,18576.0,59.4951,59.7975,59.3817,59.4478,18576.0
2022-02-11 14:30:00,62.95,63.22,62.89,63.17,31471.0,59.4856,59.7408,59.4289,59.6935,31471.0
2022-02-11 15:00:00,63.16,63.43,63.1,63.24,38337.0,59.6841,59.9392,59.6274,59.7597,38337.0
2022-02-11 15:30:00,63.22,63.28,62.87,63.04,75170.0,59.7408,59.7975,59.41,59.5707,75170.0
2022-02-14 09:30:00,62.84,63.66,62.84,63.36,54875.0,59.3817,60.1566,59.3817,59.8731,54875.0
2022-02-14 10:00:00,63.37,63.38,62.75,63.18,32589.0,59.8825,59.892,59.2966,59.703,32589.0
2022-02-14 10:30:00,63.15,63.15,62.79,62.81,72419.0,59.6746,59.6746,59.3344,59.3533,72419.0
2022-02-14 11:00:00,62.81,63.0,62.67,63.0,19024.0,59.3533,59.5329,59.221,59.5329,19024.0
2022-02-14 11:30:00,63.0,63.05,62.89,62.97,19388.0,59.5329,59.5801,59.4289,59.5045,19388.0
2022-02-14 12:00:00,62.95,63.02,62.83,62.99,31267.0,59.4856,59.5518,59.3722,59.5234,31267.0
2022-02-14 12:30:00,63.01,63.1,62.91,62.98,37646.0,59.5423,59.6274,59.4478,59.514,37646.0
2022-02-14 13:00:00,63.03,63.05,62.73,62.8,30513.0,59.5612,59.5801,59.2777,59.3439,30513.0
2022-02-14 13:30:00,62.8,62.93,62.42,62.54,105006.0,59.3439,59.4667,58.9848,59.0982,105006.0
2022-02-14 14:00:00,62.5,62.99,62.35,62.93,51386.0,59.0604,59.5234,58.9187,59.4667,51386.0
2022-02-14 14:30:00,62.92,63.23,62.84,63.14,116402.0,59.4573,59.7502,59.3817,59.6652,116402.0
2022-02-14 15:00:00,63.16,63.31,62.91,62.94,66041.0,59.6841,59.8258,59.4478,59.4762,66041.0
2022-02-14 15:30:00,62.94,63.05,62.66,62.83,178395.0,59.4762,59.5801,59.2116,59.3722,178395.0
2022-02-15 09:30:00,63.9,64.41,62.34,62.4,272552.0,60.3833,60.8653,58.9092,58.9659,272552.0
2022-02-15 10:00:00,62.36,62.53,61.17,61.55,236058.0,58.9281,59.0887,57.8036,58.1627,236058.0
2022-02-15 10:30:00,61.67,61.68,61.2,61.64,73048.0,58.2761,58.2855,57.8319,58.2477,73048.0
2022-02-15 11:00:00,61.64,61.64,60.49,60.53,61777.0,58.2477,58.2477,57.161,57.1988,61777.0
2022-02-15 11:30:00,60.55,60.55,59.81,60.1,137272.0,57.2177,57.2177,56.5184,56.7925,137272.0
2022-02-15 12:00:00,60.13,61.29,60.04,61.29,78061.0,56.8208,57.917,56.7358,57.917,78061.0
2022-02-15 12:30:00,61.27,61.5,60.63,60.7,108928.0,57.8981,58.1154,57.2933,57.3595,108928.0
2022-02-15 13:00:00,60.69,61.25,60.61,61.24,61597.0,57.35,57.8792,57.2744,57.8697,61597.0
2022-02-15 13:30:00,61.25,61.31,60.98,61.06,49376.0,57.8792,57.9359,57.624,57.6996,49376.0
2022-02-15 14:00:00,61.05,61.55,61.05,61.37,59526.0,57.6902,58.1627,57.6902,57.9926,59526.0
2022-02-15 14:30:00,61.38,61.42,61.08,61.09,34351.0,58.002,58.0398,57.7185,57.728,34351.0
2022-02-15 15:00:00,61.11,61.26,60.87,60.96,67921.0,57.7469,57.8886,57.5201,57.6051,67921.0
2022-02-15 15:30:00,60.95,60.99,60.51,60.53,171146.0,57.5957,57.6335,57.1799,57.1988,171146.0
2022-02-16 09:30:00,60.84,60.84,59.77,60.68,86655.0,57.4918,57.4918,56.4806,57.3406,86655.0
2022-02-16 10:00:00,60.67,60.67,60.43,60.53,115340.0,57.3311,57.3311,57.1043,57.1988,115340.0
2022-02-16 10:30:00,60.53,60.54,59.95,60.04,85766.0,57.1988,57.2083,56.6507,56.7358,85766.0
2022-02-16 11:00:00,60.05,60.06,59.78,59.83,58650.0,56.7452,56.7547,56.4901,56.5373,58650.0
2022-02-16 11:30:00,59.84,60.06,59.76,59.79,67207.0,56.5468,56.7547,56.4712,56.4995,67207.0
2022-02-16 12:00:00,59.79,59.8,59.3,59.34,62583.0,56.4995,56.509,56.0365,56.0743,62583.0
2022-02-16 12:30:00,59.34,59.37,59.07,59.07,51461.0,56.0743,56.1027,55.8192,55.8192,51461.0
2022-02-16 13:00:00,59.08,59.09,58.87,58.94,64114.0,55.8286,55.8381,55.6302,55.6963,64114.0
2022-02-16 13:30:00,58.94,58.99,58.67,58.81,87349.0,55.6963,55.7436,55.4412,55.5735,87349.0
2022-02-16 14:00:00,58.84,59.19,58.76,59.1,79377.0,55.6018,55.9326,55.5262,55.8475,79377.0
2022-02-16 14:30:00,59.11,59.13,58.87,58.98,58915.0,55.857,55.8759,55.6302,55.7341,58915.0
2022-02-16 15:00:00,58.99,59.12,58.87,58.98,112383.0,55.7436,55.8664,55.6302,55.7341,112383.0
2022-02-16 15:30:00,58.98,59.33,58.92,59.16,246175.0,55.7341,56.0649,55.6774,55.9042,246175.0
2022-02-17 09:30:00,58.95,59.18,58.54,58.54,35389.0,55.7058,55.9231,55.3183,55.3183,35389.0
2022-02-17 10:00:00,58.54,58.75,58.54,58.6,25625.0,55.3183,55.5168,55.3183,55.375,25625.0
2022-02-17 10:30:00,58.57,58.68,58.43,58.58,29906.0,55.3467,55.4506,55.2144,55.3561,29906.0
2022-02-17 11:00:00,58.56,58.7,58.33,58.69,32246.0,55.3372,55.4695,55.1199,55.4601,32246.0
2022-02-17 11:30:00,58.69,59.07,58.68,58.92,44632.0,55.4601,55.8192,55.4506,55.6774,44632.0
2022-02-17 12:00:00,58.95,58.98,58.44,58.5,30807.0,55.7058,55.7341,55.2238,55.2805,30807.0
2022-02-17 12:30:00,58.49,58.61,58.45,58.49,28394.0,55.2711,55.3845,55.2333,55.2711,28394.0
2022-02-17 13:00:00,58.49,58.58,58.48,58.52,25935.0,55.2711,55.3561,55.2616,55.2994,25935.0
2022-02-17 13:30:00,58.51,58.83,58.51,58.82,31716.0,55.29,55.5924,55.29,55.5829,31716.0
2022-02-17 14:00:00,58.83,58.85,58.47,58.47,49656.0,55.5924,55.6113,55.2522,55.2522,49656.0
2022-02-17 14:30:00,58.48,58.51,58.26,58.32,47847.0,55.2616,55.29,55.0537,55.1104,47847.0
2022-02-17 15:00:00,58.3,58.33,58.07,58.27,55970.0,55.0915,55.1199,54.8742,55.0632,55970.0
2022-02-17 15:30:00,58.27,58.35,57.96,58.11,142443.0,55.0632,55.1388,54.7702,54.912,142443.0
2022-02-18 09:30:00,58.04,58.71,57.82,58.65,21454.0,54.8458,55.479,54.638,55.4223,21454.0
2022-02-18 10:00:00,58.67,59.41,58.64,59.31,69830.0,55.4412,56.1404,55.4128,56.046,69830.0
2022-02-18 10:30:00,59.27,59.65,59.19,59.43,50033.0,56.0082,56.3672,55.9326,56.1593,50033.0
2022-02-18 11:00:00,59.44,59.68,59.25,59.59,44764.0,56.1688,56.3956,55.9893,56.3105,44764.0
2022-02-18 11:30:00,59.62,59.79,59.38,59.39,41313.0,56.3389,56.4995,56.1121,56.1216,41313.0
2022-02-18 12:00:00,59.38,59.56,59.31,59.5,31484.0,56.1121,56.2822,56.046,56.2255,31484.0
2022-02-18 12:30:00,59.48,59.54,59.2,59.22,33020.0,56.2066,56.2633,55.942,55.9609,33020.0
2022-02-18 13:00:00,59.24,59.3,59.2,59.23,28771.0,55.9798,56.0365,55.942,55.9704,28771.0
2022-02-18 13:30:00,59.21,59.29,59.12,59.26,37013.0,55.9515,56.0271,55.8664,55.9987,37013.0
2022-02-18 14:00:00,59.26,59.3,59.18,59.25,46369.0,55.9987,56.0365,55.9231,55.9893,46369.0
2022-02-18 14:30:00,59.27,59.3,58.87,59.09,39019.0,56.0082,56.0365,55.6302,55.8381,39019.0
2022-02-18 15:00:00,59.13,59.2,58.92,59.12,48918.0,55.8759,55.942,55.6774,55.8664,48918.0
2022-02-18 15:30:00,59.11,59.28,58.9,58.96,136075.0,55.857,56.0176,55.6585,55.7152,136075.0
2022-02-22 09:30:00,58.36,59.28,58.33,59.16,27018.0,55.1482,56.0176,55.1199,55.9042,27018.0
2022-02-22 10:00:00,59.12,59.37,59.07,59.36,36060.0,55.8664,56.1027,55.8192,56.0932,36060.0
2022-02-22 10:30:00,59.36,59.44,59.16,59.21,68416.0,56.0932,56.1688,55.9042,55.9515,68416.0
2022-02-22 11:00:00,59.2,59.7,59.17,59.64,50487.0,55.942,56.4145,55.9137,56.3578,50487.0
2022-02-22 11:30:00,59.62,59.77,59.51,59.57,26276.0,56.3389,56.4806,56.2349,56.2916,26276.0
2022-02-22 12:00:00,59.58,59.6,59.24,59.26,32264.0,56.3011,56.32,55.9798,55.9987,32264.0
2022-02-22 12:30:00,59.25,59.26,58.71,58.75,25734.0,55.9893,55.9987,55.479,55.5168,25734.0
2022-02-22 13:00:00,58.74,58.89,58.59,58.89,32551.0,55.5073,55.6491,55.3656,55.6491,32551.0
2022-02-22 13:30:00,58.89,59.01,58.72,58.8,26267.0,55.6491,55.7625,55.4884,55.564,26267.0
2022-02-22 14:00:00,58.82,59.02,58.6,58.88,39766.0,55.5829,55.7719,55.375,55.6396,39766.0
2022-02-22 14:30:00,58.85,59.47,58.85,59.31,31146.0,55.6113,56.1971,55.6113,56.046,31146.0
2022-02-22 15:00:00,59.33,59.57,59.32,59.47,36260.0,56.0649,56.2916,56.0554,56.1971,36260.0
2022-02-22 15:30:00,59.45,59.45,58.81,58.84,115917.0,56.1782,56.1782,55.5735,55.6018,115917.0
2022-02-23 09:30:00,59.0,59.95,59.0,59.83,54066.0,55.753,56.6507,55.753,56.5373,54066.0
2022-02-23 10:00:00,59.82,59.82,59.22,59.22,36430.0,56.5279,56.5279,55.9609,55.9609,36430.0
2022-02-23 10:30:00,59.25,59.25,58.98,58.99,23862.0,55.9893,55.9893,55.7341,55.7436,23862.0
2022-02-23 11:00:00,58.98,59.03,58.74,58.97,14777.0,55.7341,55.7814,55.5073,55.7247,14777.0
2022-02-23 11:30:00,58.98,59.05,58.78,58.92,17936.0,55.7341,55.8003,55.5451,55.6774,17936.0
2022-02-23 12:00:00,58.92,58.97,58.75,58.97,19011.0,55.6774,55.7247,55.5168,55.7247,19011.0
2022-02-23 12:30:00,58.98,58.99,58.63,58.68,14110.0,55.7341,55.7436,55.4034,55.4506,14110.0
2022-02-23 13:00:00,58.67,58.72,58.41,58.63,36287.0,55.4412,55.4884,55.1955,55.4034,36287.0
2022-02-23 13:30:00,58.68,58.78,58.52,58.75,12414.0,55.4506,55.5451,55.2994,55.5168,12414.0
2022-02-23 14:00:00,58.77,58.8,58.5,58.67,29089.0,55.5357,55.564,55.2805,55.4412,29089.0
2022-02-23 14:30:00,58.68,58.81,58.62,58.79,29900.0,55.4506,55.5735,55.3939,55.5546,29900.0
2022-02-23 15:00:00,58.76,59.07,58.65,59.05,46423.0,55.5262,55.8192,55.4223,55.8003,46423.0
2022-02-23 15:30:00,59.04,59.08,58.51,58.54,136619.0,55.7908,55.8286,55.29,55.3183,136619.0
2022-02-24 09:30:00,57.71,58.26,57.27,58.26,62567.0,54.534,55.0537,54.1182,55.0537,62567.0
2022-02-24 10:00:00,58.23,58.93,58.04,58.41,39232.0,55.0254,55.6869,54.8458,55.1955,39232.0
2022-02-24 10:30:00,58.39,58.55,58.22,58.33,34144.0,55.1766,55.3278,55.0159,55.1199,34144.0
2022-02-24 11:00:00,58.31,58.47,57.87,57.87,29285.0,55.101,55.2522,54.6852,54.6852,29285.0
2022-02-24 11:30:00,57.88,57.96,57.53,57.78,46707.0,54.6947,54.7702,54.3639,54.6002,46707.0
2022-02-24 12:00:00,57.78,57.87,57.35,57.61,29736.0,54.6002,54.6852,54.1938,54.4395,29736.0
2022-02-24 12:30:00,57.59,57.92,57.55,57.7,26501.0,54.4206,54.7324,54.3828,54.5246,26501.0
2022-02-24 13:00:00,57.67,57.96,57.63,57.82,30160.0,54.4962,54.7702,54.4584,54.638,30160.0
2022-02-24 13:30:00,57.87,58.33,57.87,58.03,35331.0,54.6852,55.1199,54.6852,54.8364,35331.0
2022-02-24 14:00:00,58.06,58.22,57.92,58.22,24758.0,54.8647,55.0159,54.7324,55.0159,24758.0
2022-02-24 14:30:00,58.2,58.59,58.2,58.54,41653.0,54.997,55.3656,54.997,55.3183,41653.0
2022-02-24 15:00:00,58.57,58.82,58.3,58.42,81314.0,55.3467,55.5829,55.0915,55.2049,81314.0
2022-02-24 15:30:00,58.43,58.88,58.41,58.54,260968.0,55.2144,55.6396,55.1955,55.3183,260968.0
2022-02-25 09:30:00,58.58,59.48,58.46,58.83,52050.0,55.3561,56.2066,55.2427,55.5924,52050.0
2022-02-25 10:00:00,58.85,59.24,58.8,59.21,38339.0,55.6113,55.9798,55.564,55.9515,38339.0
2022-02-25 10:30:00,59.21,59.78,59.14,59.6,46893.0,55.9515,56.4901,55.8853,56.32,46893.0
2022-02-25 11:00:00,59.65,60.26,59.52,60.16,57144.0,56.3672,56.9437,56.2444,56.8492,57144.0
2022-02-25 11:30:00,60.16,60.42,60.09,60.34,32201.0,56.8492,57.0949,56.783,57.0193,32201.0
2022-02-25 12:00:00,60.34,60.57,60.31,60.57,38153.0,57.0193,57.2366,56.9909,57.2366,38153.0
2022-02-25 12:30:00,60.58,60.64,60.23,60.39,29896.0,57.2461,57.3028,56.9153,57.0665,29896.0
2022-02-25 13:00:00,60.4,60.61,60.2,60.56,87859.0,57.076,57.2744,56.887,57.2272,87859.0
2022-02-25 13:30:00,60.58,60.81,60.54,60.68,23569.0,57.2461,57.4634,57.2083,57.3406,23569.0
2022-02-25 14:00:00,60.66,60.83,60.57,60.76,32876.0,57.3217,57.4823,57.2366,57.4162,32876.0
2022-02-25 14:30:00,60.78,60.85,60.62,60.71,41104.0,57.4351,57.5012,57.2839,57.3689,41104.0
2022-02-25 15:00:00,60.73,61.0,60.69,60.92,39344.0,57.3878,57.6429,57.35,57.5673,39344.0
2022-02-25 15:30:00,60.92,61.18,60.84,61.0,141487.0,57.5673,57.813,57.4918,57.6429,141487.0
2022-02-28 09:30:00,60.22,61.72,60.22,61.48,87618.0,56.9059,58.3233,56.9059,58.0965,87618.0
2022-02-28 10:00:00,61.53,61.53,60.92,61.08,52480.0,58.1438,58.1438,57.5673,57.7185,52480.0
2022-02-28 10:30:00,61.06,61.28,61.03,61.19,35325.0,57.6996,57.9075,57.6713,57.8225,35325.0
2022-02-28 11:00:00,61.19,61.36,61.08,61.26,40710.0,57.8225,57.9831,57.7185,57.8886,40710.0
2022-02-28 11:30:00,61.25,61.33,61.04,61.23,25554.0,57.8792,57.9548,57.6807,57.8603,25554.0
2022-02-28 12:00:00,61.23,61.28,60.88,60.95,45754.0,57.8603,57.9075,57.5295,57.5957,45754.0
2022-02-28 12:30:00,60.93,61.02,60.74,60.99,21620.0,57.5768,57.6618,57.3973,57.6335,21620.0
2022-02-28 13:00:00,61.03,61.13,60.8,60.92,31262.0,57.6713,57.7658,57.454,57.5673,31262.0
2022-02-28 13:30:00,60.92,61.08,60.84,60.84,29008.0,57.5673,57.7185,57.4918,57.4918,29008.0
2022-02-28 14:00:00,60.83,60.83,60.37,60.62,27179.0,57.4823,57.4823,57.0476,57.2839,27179.0
2022-02-28 14:30:00,60.62,60.78,60.54,60.68,36864.0,57.2839,57.4351,57.2083,57.3406,36864.0
2022-02-28 15:00:00,60.67,60.88,60.48,60.82,30487.0,57.3311,57.5295,57.1516,57.4729,30487.0
2022-02-28 15:30:00,60.8,60.93,60.52,60.84,139586.0,57.454,57.5768,57.1894,57.4918,139586.0
2022-03-01 09:30:00,61.08,61.48,60.86,60.86,37457.0,57.7185,58.0965,57.5107,57.5107,37457.0
2022-03-01 10:00:00,60.96,61.21,60.86,61.18,24080.0,57.6051,57.8414,57.5107,57.813,24080.0
2022-03-01 10:30:00,61.15,61.24,60.93,61.06,36022.0,57.7847,57.8697,57.5768,57.6996,36022.0
2022-03-01 11:00:00,61.01,61.48,61.01,61.4,23942.0,57.6524,58.0965,57.6524,58.0209,23942.0
2022-03-01 11:30:00,61.38,61.38,60.68,60.68,18415.0,58.002,58.002,57.3406,57.3406,18415.0
2022-03-01 12:00:00,60.64,60.68,60.4,60.68,29394.0,57.3028,57.3406,57.076,57.3406,29394.0
2022-03-01 12:30:00,60.67,61.01,60.62,61.0,21857.0,57.3311,57.6524,57.2839,57.6429,21857.0
2022-03-01 13:00:00,61.0,61.04,60.51,60.58,36424.0,57.6429,57.6807,57.1799,57.2461,36424.0
2022-03-01 13:30:00,60.6,60.93,60.55,60.89,19213.0,57.265,57.5768,57.2177,57.539,19213.0
2022-03-01 14:00:00,60.88,61.27,60.81,61.26,20285.0,57.5295,57.8981,57.4634,57.8886,20285.0
2022-03-01 14:30:00,61.26,61.32,60.88,60.98,31118.0,57.8886,57.9453,57.5295,57.624,31118.0
2022-03-01 15:00:00,60.96,61.23,60.89,60.92,60016.0,57.6051,57.8603,57.539,57.5673,60016.0
2022-03-01 15:30:00,60.91,61.05,60.56,60.71,136656.0,57.5579,57.6902,57.2272,57.3689,136656.0
2022-03-02 09:30:00,60.7,62.15,60.63,62.14,59212.0,57.3595,58.7297,57.2933,58.7202,59212.0
2022-03-02 10:00:00,62.15,62.19,61.67,62.06,58562.0,58.7297,58.7675,58.2761,58.6446,58562.0
2022-03-02 10:30:00,62.03,62.07,61.72,61.82,28097.0,58.6163,58.6541,58.3233,58.4178,28097.0
2022-03-02 11:00:00,61.78,61.87,61.51,61.58,20933.0,58.38,58.4651,58.1249,58.191,20933.0
2022-03-02 11:30:00,61.58,61.85,61.58,61.85,20718.0,58.191,58.4462,58.191,58.4462,20718.0
2022-03-02 12:00:00,61.84,61.96,61.74,61.86,19091.0,58.4367,58.5501,58.3422,58.4556,19091.0
2022-03-02 12:30:00,61.85,61.94,61.78,61.88,22491.0,58.4462,58.5312,58.38,58.4745,22491.0
2022-03-02 13:00:00,61.94,62.05,61.84,61.9,40094.0,58.5312,58.6352,58.4367,58.4934,40094.0
2022-03-02 13:30:00,61.9,62.05,61.9,62.0,25336.0,58.4934,58.6352,58.4934,58.5879,25336.0
2022-03-02 14:00:00,62.0,62.31,62.0,62.03,36281.0,58.5879,58.8809,58.5879,58.6163,36281.0
2022-03-02 14:30:00,62.03,62.12,61.82,61.84,32176.0,58.6163,58.7013,58.4178,58.4367,32176.0
2022-03-02 15:00:00,61.84,61.99,61.82,61.96,37070.0,58.4367,58.5785,58.4178,58.5501,37070.0
2022-03-02 15:30:00,61.95,62.03,61.74,61.77,115345.0,58.5407,58.6163,58.3422,58.3706,115345.0
2022-03-03 09:30:00,62.54,62.92,62.39,62.84,59304.0,59.0982,59.4573,58.9564,59.3817,59304.0
2022-03-03 10:00:00,62.79,62.79,62.08,62.2,27644.0,59.3344,59.3344,58.6635,58.7769,27644.0
2022-03-03 10:30:00,62.14,62.14,61.73,61.85,41060.0,58.7202,58.7202,58.3328,58.4462,41060.0
2022-03-03 11:00:00,61.84,62.19,61.83,62.16,32720.0,58.4367,58.7675,58.4273,58.7391,32720.0
2022-03-03 11:30:00,62.13,62.38,61.99,62.38,23266.0,58.7108,58.947,58.5785,58.947,23266.0
2022-03-03 12:00:00,62.38,62.59,62.33,62.46,23492.0,58.947,59.1454,58.8998,59.0226,23492.0
2022-03-03 12:30:00,62.48,62.72,62.45,62.72,29849.0,59.0415,59.2683,59.0131,59.2683,29849.0
2022-03-03 13:00:00,62.74,62.8,62.63,62.77,26756.0,59.2872,59.3439,59.1832,59.3155,26756.0
2022-03-03 13:30:00,62.77,62.77,62.33,62.38,38267.0,59.3155,59.3155,58.8998,58.947,38267.0
2022-03-03 14:00:00,62.4,62.65,62.31,62.61,50997.0,58.9659,59.2021,58.8809,59.1643,50997.0
2022-03-03 14:30:00,62.61,62.61,62.17,62.22,17275.0,59.1643,59.1643,58.7486,58.7958,17275.0
2022-03-03 15:00:00,62.2,62.36,62.0,62.35,31502.0,58.7769,58.9281,58.5879,58.9187,31502.0
2022-03-03 15:30:00,62.34,62.5,62.15,62.31,120229.0,58.9092,59.0604,58.7297,58.8809,120229.0
2022-03-04 09:30:00,61.73,62.39,61.73,62.11,38097.0,58.3328,58.9564,58.3328,58.6919,38097.0
2022-03-04 10:00:00,62.15,62.15,61.65,61.8,18046.0,58.7297,58.7297,58.2572,58.3989,18046.0
2022-03-04 10:30:00,61.8,61.88,61.62,61.62,10841.0,58.3989,58.4745,58.2288,58.2288,10841.0
2022-03-04 11:00:00,61.57,61.88,61.55,61.86,16449.0,58.1816,58.4745,58.1627,58.4556,16449.0
2022-03-04 11:30:00,61.86,62.02,61.68,61.84,14759.0,58.4556,58.6068,58.2855,58.4367,14759.0
2022-03-04 12:00:00,61.84,62.37,61.79,62.33,14146.0,58.4367,58.9375,58.3895,58.8998,14146.0
2022-03-04 12:30:00,62.33,62.41,62.04,62.29,23133.0,58.8998,58.9753,58.6257,58.862,23133.0
2022-03-04 13:00:00,62.33,62.46,62.1,62.17,23964.0,58.8998,59.0226,58.6824,58.7486,23964.0
2022-03-04 13:30:00,62.17,62.29,62.01,62.04,20340.0,58.7486,58.862,58.5974,58.6257,20340.0
2022-03-04 14:00:00,62.04,62.19,61.85,62.11,23646.0,58.6257,58.7675,58.4462,58.6919,23646.0
2022-03-04 14:30:00,62.13,62.18,61.77,61.8,21705.0,58.7108,58.758,58.3706,58.3989,21705.0
2022-03-04 15:00:00,61.82,61.99,61.77,61.88,31430.0,58.4178,58.5785,58.3706,58.4745,31430.0
2022-03-04 15:30:00,61.86,61.99,61.56,61.91,136720.0,58.4556,58.5785,58.1721,58.5029,136720.0
2022-03-07 09:30:00,61.42,61.62,60.94,61.29,68878.0,58.0398,58.2288,57.5862,57.917,68878.0
2022-03-07 10:00:00,61.21,61.37,60.5,60.57,46586.0,57.8414,57.9926,57.1705,57.2366,46586.0
2022-03-07 10:30:00,60.55,60.7,60.4,60.63,41750.0,57.2177,57.3595,57.076,57.2933,41750.0
2022-03-07 11:00:00,60.64,60.84,60.5,60.63,39573.0,57.3028,57.4918,57.1705,57.2933,39573.0
2022-03-07 11:30:00,60.62,60.63,60.39,60.51,29699.0,57.2839,57.2933,57.0665,57.1799,29699.0
2022-03-07 12:00:00,60.52,60.58,60.25,60.37,29652.0,57.1894,57.2461,56.9342,57.0476,29652.0
2022-03-07 12:30:00,60.37,60.53,60.28,60.35,30256.0,57.0476,57.1988,56.9626,57.0287,30256.0
2022-03-07 13:00:00,60.37,60.67,60.37,60.38,51509.0,57.0476,57.3311,57.0476,57.0571,51509.0
2022-03-07 13:30:00,60.38,60.46,60.19,60.2,38786.0,57.0571,57.1327,56.8775,56.887,38786.0
2022-03-07 14:00:00,60.2,60.26,59.89,60.05,42244.0,56.887,56.9437,56.594,56.7452,42244.0
2022-03-07 14:30:00,60.03,60.07,59.8,59.93,28843.0,56.7263,56.7641,56.509,56.6318,28843.0
2022-03-07 15:00:00,59.94,60.11,59.78,60.09,41889.0,56.6413,56.8019,56.4901,56.783,41889.0
2022-03-07 15:30:00,60.09,60.26,59.81,59.96,115774.0,56.783,56.9437,56.5184,56.6602,115774.0
2022-03-08 09:30:00,59.71,60.57,59.71,60.33,35958.0,56.4239,57.2366,56.4239,57.0098,35958.0
2022-03-08 10:00:00,60.29,60.33,59.91,59.94,47119.0,56.972,57.0098,56.6129,56.6413,47119.0
2022-03-08 10:30:00,59.9,60.18,59.81,60.11,35525.0,56.6035,56.8681,56.5184,56.8019,35525.0
2022-03-08 11:00:00,60.15,60.26,59.73,59.81,54788.0,56.8397,56.9437,56.4428,56.5184,54788.0
2022-03-08 11:30:00,59.82,59.93,59.66,59.83,25208.0,56.5279,56.6318,56.3767,56.5373,25208.0
2022-03-08 12:00:00,59.86,60.61,59.81,60.61,43720.0,56.5657,57.2744,56.5184,57.2744,43720.0
2022-03-08 12:30:00,60.59,60.81,60.59,60.75,39244.0,57.2555,57.4634,57.2555,57.4067,39244.0
2022-03-08 13:00:00,60.74,61.01,60.66,60.73,22436.0,57.3973,57.6524,57.3217,57.3878,22436.0
2022-03-08 13:30:00,60.68,60.7,60.15,60.15,28656.0,57.3406,57.3595,56.8397,56.8397,28656.0
2022-03-08 14:00:00,60.17,60.47,60.0,60.46,37100.0,56.8586,57.1421,56.698,57.1327,37100.0
2022-03-08 14:30:00,60.48,60.83,60.34,60.56,34205.0,57.1516,57.4823,57.0193,57.2272,34205.0
2022-03-08 15:00:00,60.57,60.69,60.28,60.29,30918.0,57.2366,57.35,56.9626,56.972,30918.0
2022-03-08 15:30:00,60.33,60.41,59.88,59.88,133138.0,57.0098,57.0854,56.5846,56.5846,133138.0
2022-03-09 09:30:00,60.85,61.32,60.62,60.85,52628.0,57.5012,57.9453,57.2839,57.5012,52628.0
2022-03-09 10:00:00,60.85,61.39,60.77,61.35,39862.0,57.5012,58.0115,57.4256,57.9737,39862.0
2022-03-09 10:30:00,61.35,61.38,60.99,61.38,32843.0,57.9737,58.002,57.6335,58.002,32843.0
2022-03-09 11:00:00,61.41,61.86,61.34,61.81,34808.0,58.0304,58.4556,57.9642,58.4084,34808.0
2022-03-09 11:30:00,61.81,62.04,61.81,62.02,50358.0,58.4084,58.6257,58.4084,58.6068,50358.0
2022-03-09 12:00:00,62.02,62.04,61.93,62.03,32448.0,58.6068,58.6257,58.5218,58.6163,32448.0
2022-03-09 12:30:00,62.05,62.22,62.05,62.21,20491.0,58.6352,58.7958,58.6352,58.7864,20491.0
2022-03-09 13:00:00,62.21,62.24,62.1,62.15,26036.0,58.7864,58.8147,58.6824,58.7297,26036.0
2022-03-09 13:30:00,62.16,62.19,61.59,61.65,29720.0,58.7391,58.7675,58.2005,58.2572,29720.0
2022-03-09 14:00:00,61.62,61.79,61.58,61.66,22580.0,58.2288,58.3895,58.191,58.2666,22580.0
2022-03-09 14:30:00,61.66,61.95,61.65,61.86,27034.0,58.2666,58.5407,58.2572,58.4556,27034.0
2022-03-09 15:00:00,61.82,62.05,61.76,61.82,34304.0,58.4178,58.6352,58.3611,58.4178,34304.0
2022-03-09 15:30:00,61.8,61.83,61.26,61.4,140251.0,58.3989,58.4273,57.8886,58.0209,140251.0
2022-03-10 09:30:00,60.72,61.53,60.72,61.53,34841.0,57.3784,58.1438,57.3784,58.1438,34841.0
2022-03-10 10:00:00,61.53,61.95,61.51,61.82,50923.0,58.1438,58.5407,58.1249,58.4178,50923.0
2022-03-10 10:30:00,61.76,61.79,61.27,61.29,18332.0,58.3611,58.3895,57.8981,57.917,18332.0
2022-03-10 11:00:00,61.29,61.68,61.29,61.53,18357.0,57.917,58.2855,57.917,58.1438,18357.0
2022-03-10 11:30:00,61.51,61.55,60.65,60.68,68040.0,58.1249,58.1627,57.3122,57.3406,68040.0
2022-03-10 12:00:00,60.67,61.01,60.66,60.95,30708.0,57.3311,57.6524,57.3217,57.5957,30708.0
2022-03-10 12:30:00,60.96,60.96,60.7,60.8,37795.0,57.6051,57.6051,57.3595,57.454,37795.0
2022-03-10 13:00:00,60.81,60.97,60.64,60.78,25391.0,57.4634,57.6146,57.3028,57.4351,25391.0
2022-03-10 13:30:00,60.76,61.12,60.73,60.93,25613.0,57.4162,57.7563,57.3878,57.5768,25613.0
2022-03-10 14:00:00,60.95,61.14,60.93,61.03,42334.0,57.5957,57.7752,57.5768,57.6713,42334.0
2022-03-10 14:30:00,61.05,61.11,60.9,61.0,21283.0,57.6902,57.7469,57.5484,57.6429,21283.0
2022-03-10 15:00:00,61.01,61.06,60.79,60.9,42664.0,57.6524,57.6996,57.4445,57.5484,42664.0
2022-03-10 15:30:00,60.93,61.03,60.76,60.83,191076.0,57.5768,57.6713,57.4162,57.4823,191076.0
2022-03-11 09:30:00,61.04,61.31,60.95,61.24,37444.0,57.6807,57.9359,57.5957,57.8697,37444.0
2022-03-11 10:00:00,61.19,61.21,60.67,60.82,40319.0,57.8225,57.8414,57.3311,57.4729,40319.0
2022-03-11 10:30:00,60.77,60.92,60.7,60.73,22906.0,57.4256,57.5673,57.3595,57.3878,22906.0
2022-03-11 11:00:00,60.69,60.83,60.46,60.52,45497.0,57.35,57.4823,57.1327,57.1894,45497.0
2022-03-11 11:30:00,60.49,60.53,60.29,60.36,53335.0,57.161,57.1988,56.972,57.0382,53335.0
2022-03-11 12:00:00,60.38,60.41,60.04,60.04,25150.0,57.0571,57.0854,56.7358,56.7358,25150.0
2022-03-11 12:30:00,60.05,60.07,59.86,59.94,66067.0,56.7452,56.7641,56.5657,56.6413,66067.0
2022-03-11 13:00:00,59.94,59.98,59.7,59.79,34032.0,56.6413,56.6791,56.4145,56.4995,34032.0
2022-03-11 13:30:00,59.79,60.02,59.78,59.9,16456.0,56.4995,56.7169,56.4901,56.6035,16456.0
2022-03-11 14:00:00,59.88,60.08,59.84,60.08,15348.0,56.5846,56.7736,56.5468,56.7736,15348.0
2022-03-11 14:30:00,60.09,60.09,59.79,59.82,23907.0,56.783,56.783,56.4995,56.5279,23907.0
2022-03-11 15:00:00,59.81,59.89,59.77,59.86,16553.0,56.5184,56.594,56.4806,56.5657,16553.0
2022-03-11 15:30:00,59.84,59.84,59.66,59.8,88846.0,56.5468,56.5468,56.3767,56.509,88846.0
2022-03-14 09:30:00,59.66,60.95,59.62,60.87,69070.0,56.6056,57.8296,56.5677,57.7537,69070.0
2022-03-14 10:00:00,60.88,61.17,60.79,61.14,38209.0,57.7632,58.0383,57.6778,58.0099,38209.0
2022-03-14 10:30:00,61.14,61.67,61.14,61.66,34889.0,58.0099,58.5127,58.0099,58.5032,34889.0
2022-03-14 11:00:00,61.69,61.7,61.25,61.3,39713.0,58.5317,58.5412,58.1142,58.1617,39713.0
2022-03-14 11:30:00,61.29,61.4,60.89,60.97,31032.0,58.1522,58.2566,57.7727,57.8486,31032.0
2022-03-14 12:00:00,60.97,61.07,60.85,61.07,20059.0,57.8486,57.9435,57.7347,57.9435,20059.0
2022-03-14 12:30:00,61.07,61.11,60.97,61.09,24619.0,57.9435,57.9814,57.8486,57.9624,24619.0
2022-03-14 13:00:00,61.08,61.53,61.06,61.53,36900.0,57.9529,58.3799,57.934,58.3799,36900.0
2022-03-14 13:30:00,61.57,61.6,61.28,61.47,36082.0,58.4179,58.4463,58.1427,58.323,36082.0
2022-03-14 14:00:00,61.47,61.59,61.38,61.44,23718.0,58.323,58.4368,58.2376,58.2945,23718.0
2022-03-14 14:30:00,61.44,61.6,61.26,61.47,34770.0,58.2945,58.4463,58.1237,58.323,34770.0
2022-03-14 15:00:00,61.47,61.61,61.39,61.51,42678.0,58.323,58.4558,58.2471,58.3609,42678.0
2022-03-14 15:30:00,61.47,61.67,61.2,61.57,173478.0,58.323,58.5127,58.0668,58.4179,173478.0
2022-03-15 09:30:00,62.19,62.57,61.79,62.38,92766.0,59.0061,59.3667,58.6266,59.1864,92766.0
2022-03-15 10:00:00,62.39,62.61,61.93,62.47,32118.0,59.1959,59.4046,58.7594,59.2718,32118.0
2022-03-15 10:30:00,62.47,62.64,61.98,62.25,115521.0,59.2718,59.4331,58.8069,59.063,115521.0
2022-03-15 11:00:00,62.29,62.65,62.26,62.63,32613.0,59.101,59.4426,59.0725,59.4236,32613.0
2022-03-15 11:30:00,62.69,62.87,62.5,62.64,25004.0,59.4805,59.6513,59.3002,59.4331,25004.0
2022-03-15 12:00:00,62.67,62.68,62.46,62.64,17220.0,59.4615,59.471,59.2623,59.4331,17220.0
2022-03-15 12:30:00,62.63,62.7,62.35,62.44,13583.0,59.4236,59.49,59.1579,59.2433,13583.0
2022-03-15 13:00:00,62.46,62.79,62.32,62.32,34702.0,59.2623,59.5754,59.1295,59.1295,34702.0
2022-03-15 13:30:00,62.29,62.3,62.05,62.13,39096.0,59.101,59.1105,58.8733,58.9492,39096.0
2022-03-15 14:00:00,62.13,62.22,62.0,62.22,37434.0,58.9492,59.0346,58.8258,59.0346,37434.0
2022-03-15 14:30:00,62.21,62.83,62.18,62.81,24655.0,59.0251,59.6133,58.9966,59.5944,24655.0
2022-03-15 15:00:00,62.8,63.07,62.77,63.05,35270.0,59.5849,59.8411,59.5564,59.8221,35270.0
2022-03-15 15:30:00,63.06,63.21,62.87,63.19,150239.0,59.8316,59.9739,59.6513,59.9549,150239.0
2022-03-16 09:30:00,63.71,64.41,63.53,64.14,50550.0,60.4483,61.1125,60.2775,60.8563,50550.0
2022-03-16 10:00:00,64.18,64.6,63.81,64.58,110508.0,60.8942,61.2927,60.5432,61.2738,110508.0
2022-03-16 10:30:00,64.58,64.65,64.31,64.56,54936.0,61.2738,61.3402,61.0176,61.2548,54936.0
2022-03-16 11:00:00,64.53,64.54,64.02,64.14,89850.0,61.2263,61.2358,60.7424,60.8563,89850.0
2022-03-16 11:30:00,64.14,64.16,63.6,63.63,39192.0,60.8563,60.8753,60.3439,60.3724,39192.0
2022-03-16 12:00:00,63.61,63.94,63.53,63.92,82807.0,60.3534,60.6665,60.2775,60.6475,82807.0
2022-03-16 12:30:00,63.94,64.03,63.67,63.72,21090.0,60.6665,60.7519,60.4103,60.4578,21090.0
2022-03-16 13:00:00,63.73,63.74,63.46,63.62,25872.0,60.4673,60.4768,60.2111,60.3629,25872.0
2022-03-16 13:30:00,63.64,63.76,63.5,63.7,19895.0,60.3819,60.4957,60.249,60.4388,19895.0
2022-03-16 14:00:00,63.67,63.68,62.98,62.99,26687.0,60.4103,60.4198,59.7557,59.7652,26687.0
2022-03-16 14:30:00,62.98,63.68,62.86,63.52,34650.0,59.7557,60.4198,59.6418,60.268,34650.0
2022-03-16 15:00:00,63.55,63.9,63.5,63.87,32641.0,60.2965,60.6286,60.249,60.6001,32641.0
2022-03-16 15:30:00,63.88,64.14,63.7,64.11,98983.0,60.6096,60.8563,60.4388,60.8278,98983.0
2022-03-17 09:30:00,63.67,64.13,63.35,64.09,38102.0,60.4103,60.8468,60.1067,60.8088,38102.0
2022-03-17 10:00:00,64.08,64.34,64.01,64.29,28019.0,60.7994,61.046,60.7329,60.9986,28019.0
2022-03-17 10:30:00,64.22,64.23,63.89,64.08,22471.0,60.9322,60.9417,60.6191,60.7994,22471.0
2022-03-17 11:00:00,64.09,64.22,64.0,64.17,23678.0,60.8088,60.9322,60.7235,60.8847,23678.0
2022-03-17 11:30:00,64.13,64.34,64.11,64.27,24321.0,60.8468,61.046,60.8278,60.9796,24321.0
2022-03-17 12:00:00,64.29,64.3,64.0,64.25,20128.0,60.9986,61.0081,60.7235,60.9607,20128.0
2022-03-17 12:30:00,64.25,64.29,64.11,64.14,17575.0,60.9607,60.9986,60.8278,60.8563,17575.0
2022-03-17 13:00:00,64.12,64.21,64.07,64.15,19330.0,60.8373,60.9227,60.7899,60.8658,19330.0
2022-03-17 13:30:00,64.15,64.32,64.15,64.32,15936.0,60.8658,61.0271,60.8658,61.0271,15936.0
2022-03-17 14:00:00,64.32,64.45,64.14,64.2,20539.0,61.0271,61.1504,60.8563,60.9132,20539.0
2022-03-17 14:30:00,64.2,64.27,64.12,64.27,21406.0,60.9132,60.9796,60.8373,60.9796,21406.0
2022-03-17 15:00:00,64.26,64.28,64.05,64.09,35470.0,60.9701,60.9891,60.7709,60.8088,35470.0
2022-03-17 15:30:00,64.12,64.5,64.09,64.5,84749.0,60.8373,61.1979,60.8088,61.1979,84749.0
2022-03-18 09:30:00,64.62,64.74,63.91,63.91,94583.0,61.3117,61.4256,60.6381,60.6381,94583.0
2022-03-18 10:00:00,63.9,64.26,63.85,63.85,16305.0,60.6286,60.9701,60.5811,60.5811,16305.0
2022-03-18 10:30:00,63.85,64.19,63.83,64.05,19700.0,60.5811,60.9037,60.5622,60.7709,19700.0
2022-03-18 11:00:00,64.05,64.09,63.71,63.73,23902.0,60.7709,60.8088,60.4483,60.4673,23902.0
2022-03-18 11:30:00,63.73,63.91,63.66,63.67,21029.0,60.4673,60.6381,60.4009,60.4103,21029.0
2022-03-18 12:00:00,63.66,63.85,63.54,63.82,37067.0,60.4009,60.5811,60.287,60.5527,37067.0
2022-03-18 12:30:00,63.83,63.84,63.71,63.79,19614.0,60.5622,60.5716,60.4483,60.5242,19614.0
2022-03-18 13:00:00,63.8,63.83,63.69,63.83,24038.0,60.5337,60.5622,60.4293,60.5622,24038.0
2022-03-18 13:30:00,63.82,63.88,63.7,63.86,31020.0,60.5527,60.6096,60.4388,60.5906,31020.0
2022-03-18 14:00:00,63.86,64.0,63.77,64.0,22278.0,60.5906,60.7235,60.5052,60.7235,22278.0
2022-03-18 14:30:00,64.02,64.23,64.0,64.18,25269.0,60.7424,60.9417,60.7235,60.8942,25269.0
2022-03-18 15:00:00,64.17,64.44,64.15,64.39,31418.0,60.8847,61.1409,60.8658,61.0935,31418.0
2022-03-18 15:30:00,64.4,64.92,64.34,64.82,153880.0,61.103,61.5963,61.046,61.5015,153880.0
2022-03-21 09:30:00,64.74,64.78,64.34,64.34,34868.0,61.4256,61.4635,61.046,61.046,34868.0
2022-03-21 10:00:00,64.34,64.68,64.31,64.52,35358.0,61.046,61.3686,61.0176,61.2168,35358.0
2022-03-21 10:30:00,64.53,64.96,64.47,64.96,34056.0,61.2263,61.6343,61.1694,61.6343,34056.0
2022-03-21 11:00:00,64.96,64.99,64.61,64.62,16277.0,61.6343,61.6628,61.3022,61.3117,16277.0
2022-03-21 11:30:00,64.61,64.68,64.33,64.45,14547.0,61.3022,61.3686,61.0366,61.1504,14547.0
2022-03-21 12:00:00,64.46,64.68,64.38,64.56,18247.0,61.1599,61.3686,61.084,61.2548,18247.0
2022-03-21 12:30:00,64.42,64.56,64.24,64.28,12643.0,61.1219,61.2548,60.9512,60.9891,12643.0
2022-03-21 13:00:00,64.28,64.35,64.08,64.12,14127.0,60.9891,61.0555,60.7994,60.8373,14127.0
2022-03-21 13:30:00,64.14,64.42,64.13,64.37,19542.0,60.8563,61.1219,60.8468,61.0745,19542.0
2022-03-21 14:00:00,64.39,64.42,64.17,64.28,12723.0,61.0935,61.1219,60.8847,60.9891,12723.0
2022-03-21 14:30:00,64.29,64.47,64.18,64.18,12525.0,60.9986,61.1694,60.8942,60.8942,12525.0
2022-03-21 15:00:00,64.17,64.35,64.13,64.35,16463.0,60.8847,61.0555,60.8468,61.0555,16463.0
2022-03-21 15:30:00,64.35,64.51,64.13,64.51,68226.0,61.0555,61.2073,60.8468,61.2073,68226.0
2022-03-22 09:30:00,64.84,64.91,64.28,64.37,28959.0,61.5204,61.5869,60.9891,61.0745,28959.0
2022-03-22 10:00:00,64.44,64.48,64.22,64.22,19812.0,61.1409,61.1789,60.9322,60.9322,19812.0
2022-03-22 10:30:00,64.22,64.39,64.08,64.08,24972.0,60.9322,61.0935,60.7994,60.7994,24972.0
2022-03-22 11:00:00,64.1,64.41,63.96,64.25,37660.0,60.8183,61.1125,60.6855,60.9607,37660.0
2022-03-22 11:30:00,64.23,64.31,64.12,64.16,17161.0,60.9417,61.0176,60.8373,60.8753,17161.0
2022-03-22 12:00:00,64.19,64.41,64.16,64.35,16424.0,60.9037,61.1125,60.8753,61.0555,16424.0
2022-03-22 12:30:00,64.33,64.52,64.29,64.52,19874.0,61.0366,61.2168,60.9986,61.2168,19874.0
2022-03-22 13:00:00,64.5,64.82,64.5,64.62,35098.0,61.1979,61.5015,61.1979,61.3117,35098.0
2022-03-22 13:30:00,64.59,64.59,64.32,64.36,16027.0,61.2832,61.2832,61.0271,61.065,16027.0
2022-03-22 14:00:00,64.37,64.39,64.16,64.21,14072.0,61.0745,61.0935,60.8753,60.9227,14072.0
2022-03-22 14:30:00,64.21,64.4,64.18,64.33,16717.0,60.9227,61.103,60.8942,61.0366,16717.0
2022-03-22 15:00:00,64.3,64.33,64.13,64.19,21930.0,61.0081,61.0366,60.8468,60.9037,21930.0
2022-03-22 15:30:00,64.19,64.31,64.09,64.31,82976.0,60.9037,61.0176,60.8088,61.0176,82976.0
2022-03-23 09:30:00,64.13,64.13,63.32,63.59,20748.0,60.8468,60.8468,60.0783,60.3344,20748.0
2022-03-23 10:00:00,63.61,63.8,63.44,63.62,12707.0,60.3534,60.5337,60.1921,60.3629,12707.0
2022-03-23 10:30:00,63.61,63.87,63.57,63.77,21459.0,60.3534,60.6001,60.3155,60.5052,21459.0
2022-03-23 11:00:00,63.77,63.92,63.68,63.81,11233.0,60.5052,60.6475,60.4198,60.5432,11233.0
2022-03-23 11:30:00,63.81,63.85,63.76,63.8,10674.0,60.5432,60.5811,60.4957,60.5337,10674.0
2022-03-23 12:00:00,63.8,63.95,63.66,63.92,59549.0,60.5337,60.676,60.4009,60.6475,59549.0
2022-03-23 12:30:00,63.96,64.02,63.78,63.89,9918.0,60.6855,60.7424,60.5147,60.6191,9918.0
2022-03-23 13:00:00,63.9,63.9,63.66,63.66,10939.0,60.6286,60.6286,60.4009,60.4009,10939.0
2022-03-23 13:30:00,63.68,63.85,63.66,63.78,17445.0,60.4198,60.5811,60.4009,60.5147,17445.0
2022-03-23 14:00:00,63.78,63.91,63.75,63.9,11268.0,60.5147,60.6381,60.4862,60.6286,11268.0
2022-03-23 14:30:00,63.9,64.05,63.87,63.92,77840.0,60.6286,60.7709,60.6001,60.6475,77840.0
2022-03-23 15:00:00,63.91,63.93,63.62,63.74,18999.0,60.6381,60.657,60.3629,60.4768,18999.0
2022-03-23 15:30:00,63.74,63.77,63.39,63.39,61652.0,60.4768,60.5052,60.1447,60.1447,61652.0
2022-03-24 09:30:00,63.7,64.24,63.48,64.15,79468.0,60.4388,60.9512,60.2301,60.8658,79468.0
2022-03-24 10:00:00,64.18,64.57,64.1,64.26,42062.0,60.8942,61.2643,60.8183,60.9701,42062.0
2022-03-24 10:30:00,64.33,64.44,63.9,64.08,49758.0,61.0366,61.1409,60.6286,60.7994,49758.0
2022-03-24 11:00:00,64.09,64.28,63.65,63.7,39552.0,60.8088,60.9891,60.3914,60.4388,39552.0
2022-03-24 11:30:00,63.73,63.88,63.61,63.71,46224.0,60.4673,60.6096,60.3534,60.4483,46224.0
2022-03-24 12:00:00,63.73,63.78,63.53,63.64,13957.0,60.4673,60.5147,60.2775,60.3819,13957.0
2022-03-24 12:30:00,63.64,63.77,63.57,63.73,14899.0,60.3819,60.5052,60.3155,60.4673,14899.0
2022-03-24 13:00:00,63.73,64.07,63.72,64.01,13172.0,60.4673,60.7899,60.4578,60.7329,13172.0
2022-03-24 13:30:00,64.02,64.03,63.87,64.0,14277.0,60.7424,60.7519,60.6001,60.7235,14277.0
2022-03-24 14:00:00,64.02,64.08,63.96,64.01,16936.0,60.7424,60.7994,60.6855,60.7329,16936.0
2022-03-24 14:30:00,64.01,64.35,63.97,64.31,16525.0,60.7329,61.0555,60.695,61.0176,16525.0
2022-03-24 15:00:00,64.31,64.73,64.28,64.65,39712.0,61.0176,61.4161,60.9891,61.3402,39712.0
2022-03-24 15:30:00,64.63,64.78,64.54,64.75,111821.0,61.3212,61.4635,61.2358,61.4351,111821.0
2022-03-25 09:30:00,64.84,65.14,64.16,64.27,46899.0,61.5204,61.8051,60.8753,60.9796,46899.0
2022-03-25 10:00:00,64.29,64.61,64.04,64.54,36010.0,60.9986,61.3022,60.7614,61.2358,36010.0
2022-03-25 10:30:00,64.55,64.73,64.48,64.61,20397.0,61.2453,61.4161,61.1789,61.3022,20397.0
2022-03-25 11:00:00,64.61,64.61,64.06,64.13,18282.0,61.3022,61.3022,60.7804,60.8468,18282.0
2022-03-25 11:30:00,64.13,64.41,64.1,64.37,14642.0,60.8468,61.1125,60.8183,61.0745,14642.0
2022-03-25 12:00:00,64.37,64.45,64.19,64.31,24032.0,61.0745,61.1504,60.9037,61.0176,24032.0
2022-03-25 12:30:00,64.29,64.37,64.23,64.36,9510.0,60.9986,61.0745,60.9417,61.065,9510.0
2022-03-25 13:00:00,64.37,64.43,64.16,64.2,15182.0,61.0745,61.1314,60.8753,60.9132,15182.0
2022-03-25 13:30:00,64.21,64.34,64.21,64.34,9167.0,60.9227,61.046,60.9227,61.046,9167.0
2022-03-25 14:00:00,64.35,64.72,64.34,64.66,15380.0,61.0555,61.4066,61.046,61.3497,15380.0
2022-03-25 14:30:00,64.69,64.96,64.54,64.89,29497.0,61.3781,61.6343,61.2358,61.5679,29497.0
2022-03-25 15:00:00,64.85,64.99,64.84,64.95,32118.0,61.5299,61.6628,61.5204,61.6248,32118.0
2022-03-25 15:30:00,64.95,65.25,64.87,65.13,176121.0,61.6248,61.9095,61.5489,61.7956,176121.0
2022-03-28 09:30:00,65.28,65.37,64.4,64.74,96598.0,61.9379,62.0233,61.103,61.4256,96598.0
2022-03-28 10:00:00,64.74,65.02,64.64,64.87,26669.0,61.4256,61.6912,61.3307,61.5489,26669.0
2022-03-28 10:30:00,64.9,65.05,64.85,64.95,15413.0,61.5774,61.7197,61.5299,61.6248,15413.0
2022-03-28 11:00:00,64.95,65.1,64.8,64.88,17281.0,61.6248,61.7671,61.4825,61.5584,17281.0
2022-03-28 11:30:00,64.89,64.96,64.74,64.74,19945.0,61.5679,61.6343,61.4256,61.4256,19945.0
2022-03-28 12:00:00,64.75,64.88,64.74,64.79,15063.0,61.4351,61.5584,61.4256,61.473,15063.0
2022-03-28 12:30:00,64.81,64.88,64.56,64.73,29727.0,61.492,61.5584,61.2548,61.4161,29727.0
2022-03-28 13:00:00,64.76,64.82,64.64,64.7,57093.0,61.4445,61.5015,61.3307,61.3876,57093.0
2022-03-28 13:30:00,64.7,64.83,64.69,64.78,22684.0,61.3876,61.511,61.3781,61.4635,22684.0
2022-03-28 14:00:00,64.76,64.76,64.61,64.63,17735.0,61.4445,61.4445,61.3022,61.3212,17735.0
2022-03-28 14:30:00,64.65,64.9,64.58,64.9,21864.0,61.3402,61.5774,61.2738,61.5774,21864.0
2022-03-28 15:00:00,64.89,64.95,64.74,64.87,41861.0,61.5679,61.6248,61.4256,61.5489,41861.0
2022-03-28 15:30:00,64.86,64.92,64.7,64.79,119402.0,61.5394,61.5963,61.3876,61.473,119402.0
2022-03-29 09:30:00,65.33,65.6,64.95,65.16,103334.0,61.9854,62.2415,61.6248,61.8241,103334.0
2022-03-29 10:00:00,65.13,65.26,65.01,65.14,20592.0,61.7956,61.9189,61.6817,61.8051,20592.0
2022-03-29 10:30:00,65.21,65.63,65.2,65.58,21593.0,61.8715,62.27,61.862,62.2226,21593.0
2022-03-29 11:00:00,65.6,65.61,64.81,64.95,31401.0,62.2415,62.251,61.492,61.6248,31401.0
2022-03-29 11:30:00,64.97,65.14,64.77,64.85,18768.0,61.6438,61.8051,61.454,61.5299,18768.0
2022-03-29 12:00:00,64.84,64.84,64.4,64.45,21811.0,61.5204,61.5204,61.103,61.1504,21811.0
2022-03-29 12:30:00,64.45,64.54,64.24,64.47,37443.0,61.1504,61.2358,60.9512,61.1694,37443.0
2022-03-29 13:00:00,64.46,64.51,64.22,64.35,17664.0,61.1599,61.2073,60.9322,61.0555,17664.0
2022-03-29 13:30:00,64.34,64.49,64.32,64.46,23137.0,61.046,61.1884,61.0271,61.1599,23137.0
2022-03-29 14:00:00,64.47,64.65,64.25,64.57,76836.0,61.1694,61.3402,60.9607,61.2643,76836.0
2022-03-29 14:30:00,64.55,64.67,64.45,64.5,33865.0,61.2453,61.3591,61.1504,61.1979,33865.0
2022-03-29 15:00:00,64.51,64.72,64.47,64.58,53404.0,61.2073,61.4066,61.1694,61.2738,53404.0
2022-03-29 15:30:00,64.58,64.62,64.04,64.37,183754.0,61.2738,61.3117,60.7614,61.0745,183754.0
2022-03-30 09:30:00,64.32,64.41,63.8,64.38,37841.0,61.0271,61.1125,60.5337,61.084,37841.0
2022-03-30 10:00:00,64.46,64.75,64.32,64.39,21487.0,61.1599,61.4351,61.0271,61.0935,21487.0
2022-03-30 10:30:00,64.42,65.18,64.42,65.16,66354.0,61.1219,61.843,61.1219,61.8241,66354.0
2022-03-30 11:00:00,65.17,65.45,65.16,65.28,46823.0,61.8336,62.0992,61.8241,61.9379,46823.0
2022-03-30 11:30:00,65.23,65.49,65.22,65.27,24074.0,61.8905,62.1372,61.881,61.9284,24074.0
2022-03-30 12:00:00,65.3,65.43,65.3,65.37,17789.0,61.9569,62.0802,61.9569,62.0233,17789.0
2022-03-30 12:30:00,65.36,65.36,65.16,65.2,13744.0,62.0138,62.0138,61.8241,61.862,13744.0
2022-03-30 13:00:00,65.22,65.59,65.19,65.58,33008.0,61.881,62.232,61.8525,62.2226,33008.0
2022-03-30 13:30:00,65.59,65.76,65.47,65.66,36313.0,62.232,62.3933,62.1182,62.2985,36313.0
2022-03-30 14:00:00,65.69,65.86,65.62,65.75,33502.0,62.3269,62.4882,62.2605,62.3839,33502.0
2022-03-30 14:30:00,65.75,65.9,65.72,65.88,53226.0,62.3839,62.5262,62.3554,62.5072,53226.0
2022-03-30 15:00:00,65.88,65.95,65.76,65.88,71091.0,62.5072,62.5736,62.3933,62.5072,71091.0
2022-03-30 15:30:00,65.88,66.24,65.79,66.06,226684.0,62.5072,62.8488,62.4218,62.678,226684.0
2022-03-31 09:30:00,66.13,66.98,66.12,66.89,44476.0,62.7444,63.5509,62.7349,63.4655,44476.0
2022-03-31 10:00:00,66.89,66.89,66.46,66.66,77391.0,63.4655,63.4655,63.0575,63.2473,77391.0
2022-03-31 10:30:00,66.66,66.84,66.55,66.7,34677.0,63.2473,63.4181,63.1429,63.2852,34677.0
2022-03-31 11:00:00,66.7,66.73,66.47,66.6,35219.0,63.2852,63.3137,63.067,63.1903,35219.0
2022-03-31 11:30:00,66.57,66.59,66.16,66.3,29012.0,63.1619,63.1809,62.7729,62.9057,29012.0
2022-03-31 12:00:00,66.31,66.41,66.26,66.37,25994.0,62.9152,63.0101,62.8677,62.9721,25994.0
2022-03-31 12:30:00,66.37,66.37,66.22,66.28,30704.0,62.9721,62.9721,62.8298,62.8867,30704.0
2022-03-31 13:00:00,66.26,66.32,66.1,66.24,28327.0,62.8677,62.9247,62.7159,62.8488,28327.0
2022-03-31 13:30:00,66.23,66.42,66.23,66.34,19730.0,62.8393,63.0196,62.8393,62.9437,19730.0
2022-03-31 14:00:00,66.34,66.41,66.3,66.33,19989.0,62.9437,63.0101,62.9057,62.9342,19989.0
2022-03-31 14:30:00,66.34,66.48,66.31,66.45,31246.0,62.9437,63.0765,62.9152,63.048,31246.0
2022-03-31 15:00:00,66.47,66.54,66.3,66.32,49679.0,63.067,63.1334,62.9057,62.9247,49679.0
2022-03-31 15:30:00,66.31,66.34,65.78,65.79,126026.0,62.9152,62.9437,62.4123,62.4218,126026.0
2022-04-01 09:30:00,65.72,65.86,65.05,65.73,64888.0,62.3554,62.4882,61.7197,62.3649,64888.0
2022-04-01 10:00:00,65.78,66.03,65.69,65.85,42747.0,62.4123,62.6495,62.3269,62.4787,42747.0
2022-04-01 10:30:00,65.82,66.33,65.82,66.15,38648.0,62.4503,62.9342,62.4503,62.7634,38648.0
2022-04-01 11:00:00,66.17,66.45,66.17,66.42,35123.0,62.7824,63.048,62.7824,63.0196,35123.0
2022-04-01 11:30:00,66.43,66.54,66.36,66.43,26478.0,63.029,63.1334,62.9626,63.029,26478.0
2022-04-01 12:00:00,66.43,66.58,66.33,66.56,26192.0,63.029,63.1714,62.9342,63.1524,26192.0
2022-04-01 12:30:00,66.55,66.57,66.19,66.54,94854.0,63.1429,63.1619,62.8013,63.1334,94854.0
2022-04-01 13:00:00,66.56,66.72,66.49,66.7,41817.0,63.1524,63.3042,63.086,63.2852,41817.0
2022-04-01 13:30:00,66.7,66.97,66.7,66.87,26303.0,63.2852,63.5414,63.2852,63.4465,26303.0
2022-04-01 14:00:00,66.87,66.97,66.82,66.95,32385.0,63.4465,63.5414,63.3991,63.5224,32385.0
2022-04-01 14:30:00,66.95,67.24,66.85,67.14,38265.0,63.5224,63.7976,63.4275,63.7027,38265.0
2022-04-01 15:00:00,67.14,67.25,66.89,66.94,38780.0,63.7027,63.8071,63.4655,63.5129,38780.0
2022-04-01 15:30:00,66.95,67.11,66.66,67.02,168729.0,63.5224,63.6742,63.2473,63.5888,168729.0
2022-04-04 09:30:00,66.87,67.18,65.99,66.17,59210.0,63.4465,63.7406,62.6116,62.7824,59210.0
2022-04-04 10:00:00,66.17,66.18,65.45,65.83,93256.0,62.7824,62.7918,62.0992,62.4598,93256.0
2022-04-04 10:30:00,65.79,65.91,65.46,65.46,21453.0,62.4218,62.5357,62.1087,62.1087,21453.0
2022-04-04 11:00:00,65.38,65.62,64.94,65.07,46956.0,62.0328,62.2605,61.6153,61.7387,46956.0
2022-04-04 11:30:00,65.07,65.31,64.83,65.27,43659.0,61.7387,61.9664,61.511,61.9284,43659.0
2022-04-04 12:00:00,65.24,65.35,65.11,65.18,32566.0,61.9,62.0043,61.7766,61.843,32566.0
2022-04-04 12:30:00,65.17,65.22,65.03,65.07,21412.0,61.8336,61.881,61.7007,61.7387,21412.0
2022-04-04 13:00:00,65.06,65.11,64.98,65.1,18970.0,61.7292,61.7766,61.6533,61.7671,18970.0
2022-04-04 13:30:00,65.1,65.14,64.9,64.98,26114.0,61.7671,61.8051,61.5774,61.6533,26114.0
2022-04-04 14:00:00,64.98,65.06,64.9,64.97,26587.0,61.6533,61.7292,61.5774,61.6438,26587.0
2022-04-04 14:30:00,64.98,65.24,64.96,65.21,29692.0,61.6533,61.9,61.6343,61.8715,29692.0
2022-04-04 15:00:00,65.2,65.43,65.19,65.32,24393.0,61.862,62.0802,61.8525,61.9759,24393.0
2022-04-04 15:30:00,65.32,65.64,65.27,65.56,111677.0,61.9759,62.2795,61.9284,62.2036,111677.0
2022-04-05 09:30:00,65.38,66.59,65.38,66.42,50617.0,62.0328,63.1809,62.0328,63.0196,50617.0
2022-04-05 10:00:00,66.42,66.54,65.94,66.2,22247.0,63.0196,63.1334,62.5641,62.8108,22247.0
2022-04-05 10:30:00,66.2,66.62,66.2,66.5,28942.0,62.8108,63.2093,62.8108,63.0955,28942.0
2022-04-05 11:00:00,66.5,66.69,66.31,66.61,36147.0,63.0955,63.2757,62.9152,63.1998,36147.0
2022-04-05 11:30:00,66.61,66.69,66.48,66.52,10573.0,63.1998,63.2757,63.0765,63.1144,10573.0
2022-04-05 12:00:00,66.5,66.79,66.4,66.79,8679.0,63.0955,63.3706,63.0006,63.3706,8679.0
2022-04-05 12:30:00,66.79,66.83,66.64,66.78,33156.0,63.3706,63.4086,63.2283,63.3611,33156.0
2022-04-05 13:00:00,66.8,66.97,66.58,66.68,26223.0,63.3801,63.5414,63.1714,63.2662,26223.0
2022-04-05 13:30:00,66.67,66.84,66.66,66.73,13471.0,63.2568,63.4181,63.2473,63.3137,13471.0
2022-04-05 14:00:00,66.73,66.88,66.69,66.83,12738.0,63.3137,63.456,63.2757,63.4086,12738.0
2022-04-05 14:30:00,66.84,66.94,66.62,66.66,16271.0,63.4181,63.5129,63.2093,63.2473,16271.0
2022-04-05 15:00:00,66.66,66.72,66.5,66.61,27778.0,63.2473,63.3042,63.0955,63.1998,27778.0
2022-04-05 15:30:00,66.61,66.62,66.33,66.52,68066.0,63.1998,63.2093,62.9342,63.1144,68066.0
2022-04-06 09:30:00,66.18,67.36,66.08,67.23,70107.0,62.7918,63.9114,62.697,63.7881,70107.0
2022-04-06 10:00:00,67.21,67.3,67.04,67.12,34709.0,63.7691,63.8545,63.6078,63.6837,34709.0
2022-04-06 10:30:00,67.09,67.37,67.0,67.27,84223.0,63.6553,63.9209,63.5699,63.826,84223.0
2022-04-06 11:00:00,67.3,67.5,67.14,67.47,36032.0,63.8545,64.0443,63.7027,64.0158,36032.0
2022-04-06 11:30:00,67.49,67.5,67.23,67.46,26483.0,64.0348,64.0443,63.7881,64.0063,26483.0
2022-04-06 12:00:00,67.47,67.77,67.46,67.62,28288.0,64.0158,64.3004,64.0063,64.1581,28288.0
2022-04-06 12:30:00,67.62,67.92,67.47,67.92,42731.0,64.1581,64.4428,64.0158,64.4428,42731.0
2022-04-06 13:00:00,67.87,68.06,67.78,67.85,82054.0,64.3953,64.5756,64.3099,64.3763,82054.0
2022-04-06 13:30:00,67.87,67.98,67.68,67.77,44030.0,64.3953,64.4997,64.215,64.3004,44030.0
2022-04-06 14:00:00,67.73,68.02,67.51,67.59,54383.0,64.2625,64.5376,64.0538,64.1297,54383.0
2022-04-06 14:30:00,67.6,67.87,67.54,67.85,59250.0,64.1391,64.3953,64.0822,64.3763,59250.0
2022-04-06 15:00:00,67.87,68.05,67.86,68.0,100302.0,64.3953,64.5661,64.3858,64.5187,100302.0
2022-04-06 15:30:00,67.99,68.31,67.78,68.17,219876.0,64.5092,64.8128,64.3099,64.68,219876.0
2022-04-07 09:30:00,68.08,68.61,67.89,68.36,83800.0,64.5946,65.0974,64.4143,64.8602,83800.0
2022-04-07 10:00:00,68.34,68.38,67.96,68.22,40880.0,64.8413,64.8792,64.4807,64.7274,40880.0
2022-04-07 10:30:00,68.22,68.66,68.21,68.54,26274.0,64.7274,65.1449,64.7179,65.031,26274.0
2022-04-07 11:00:00,68.55,68.87,68.48,68.75,60032.0,65.0405,65.3441,64.9741,65.2303,60032.0
2022-04-07 11:30:00,68.76,68.92,68.56,68.92,38209.0,65.2398,65.3916,65.05,65.3916,38209.0
2022-04-07 12:00:00,68.91,69.14,68.83,69.01,81769.0,65.3821,65.6003,65.3062,65.477,81769.0
2022-04-07 12:30:00,69.03,69.31,68.91,69.25,37654.0,65.4959,65.7616,65.3821,65.7047,37654.0
2022-04-07 13:00:00,69.25,69.55,69.23,69.51,34457.0,65.7047,65.9893,65.6857,65.9514,34457.0
2022-04-07 13:30:00,69.51,69.51,69.11,69.44,48581.0,65.9514,65.9514,65.5718,65.8849,48581.0
2022-04-07 14:00:00,69.44,69.44,69.23,69.33,20513.0,65.8849,65.8849,65.6857,65.7806,20513.0
2022-04-07 14:30:00,69.33,69.57,69.29,69.57,28287.0,65.7806,66.0083,65.7426,66.0083,28287.0
2022-04-07 15:00:00,69.56,69.68,69.52,69.59,31690.0,65.9988,66.1127,65.9608,66.0273,31690.0
2022-04-07 15:30:00,69.59,69.6,69.35,69.42,157732.0,66.0273,66.0368,65.7996,65.866,157732.0
2022-04-08 09:30:00,69.35,69.99,69.03,69.8,131462.0,65.7996,66.4068,65.4959,66.2265,131462.0
2022-04-08 10:00:00,69.77,69.81,69.21,69.38,26342.0,66.198,66.236,65.6667,65.828,26342.0
2022-04-08 10:30:00,69.38,69.59,69.33,69.59,22215.0,65.828,66.0273,65.7806,66.0273,22215.0
2022-04-08 11:00:00,69.6,69.77,69.56,69.77,18246.0,66.0368,66.198,65.9988,66.198,18246.0
2022-04-08 11:30:00,69.79,69.83,69.5,69.63,15792.0,66.217,66.255,65.9419,66.0652,15792.0
2022-04-08 12:00:00,69.61,69.76,69.41,69.47,16981.0,66.0462,66.1886,65.8565,65.9134,16981.0
2022-04-08 12:30:00,69.45,69.46,69.17,69.3,51425.0,65.8944,65.9039,65.6288,65.7521,51425.0
2022-04-08 13:00:00,69.3,69.68,69.28,69.63,23411.0,65.7521,66.1127,65.7331,66.0652,23411.0
2022-04-08 13:30:00,69.63,69.8,69.59,69.67,15694.0,66.0652,66.2265,66.0273,66.1032,15694.0
2022-04-08 14:00:00,69.67,70.04,69.66,69.8,26835.0,66.1032,66.4542,66.0937,66.2265,26835.0
2022-04-08 14:30:00,69.86,69.87,69.76,69.78,17475.0,66.2834,66.2929,66.1886,66.2075,17475.0
2022-04-08 15:00:00,69.78,69.88,69.63,69.67,39911.0,66.2075,66.3024,66.0652,66.1032,39911.0
2022-04-08 15:30:00,69.67,69.69,69.29,69.45,116783.0,66.1032,66.1221,65.7426,65.8944,116783.0
2022-04-11 09:30:00,69.34,69.71,68.87,68.99,44288.0,65.7901,66.1411,65.3441,65.458,44288.0
2022-04-11 10:00:00,68.95,68.95,68.35,68.69,36156.0,65.42,65.42,64.8507,65.1733,36156.0
2022-04-11 10:30:00,68.71,69.41,68.55,69.41,67361.0,65.1923,65.8565,65.0405,65.8565,67361.0
2022-04-11 11:00:00,69.44,69.48,69.24,69.42,13146.0,65.8849,65.9229,65.6952,65.866,13146.0
2022-04-11 11:30:00,69.42,69.64,69.37,69.57,86010.0,65.866,66.0747,65.8185,66.0083,86010.0
2022-04-11 12:00:00,69.56,69.8,69.55,69.75,32083.0,65.9988,66.2265,65.9893,66.1791,32083.0
2022-04-11 12:30:00,69.77,69.77,69.65,69.75,29194.0,66.198,66.198,66.0842,66.1791,29194.0
2022-04-11 13:00:00,69.77,69.86,69.68,69.8,21950.0,66.198,66.2834,66.1127,66.2265,21950.0
2022-04-11 13:30:00,69.8,69.91,69.72,69.83,24788.0,66.2265,66.3309,66.1506,66.255,24788.0
2022-04-11 14:00:00,69.83,69.88,69.7,69.85,33077.0,66.255,66.3024,66.1316,66.274,33077.0
2022-04-11 14:30:00,69.84,70.01,69.76,70.0,27307.0,66.2645,66.4258,66.1886,66.4163,27307.0
2022-04-11 15:00:00,70.0,70.03,69.74,69.77,37605.0,66.4163,66.4447,66.1696,66.198,37605.0
2022-04-11 15:30:00,69.77,69.97,69.48,69.65,286778.0,66.198,66.3878,65.9229,66.0842,286778.0
2022-04-12 09:30:00,69.96,70.51,69.64,70.13,33102.0,66.3783,66.9002,66.0747,66.5396,33102.0
2022-04-12 10:00:00,70.11,70.22,69.72,70.06,94180.0,66.5206,66.625,66.1506,66.4732,94180.0
2022-04-12 10:30:00,70.04,70.36,70.0,70.25,23424.0,66.4542,66.7578,66.4163,66.6535,23424.0
2022-04-12 11:00:00,70.28,70.64,70.25,70.44,38241.0,66.6819,67.0235,66.6535,66.8337,38241.0
2022-04-12 11:30:00,70.47,70.67,70.37,70.62,55406.0,66.8622,67.052,66.7673,67.0045,55406.0
2022-04-12 12:00:00,70.63,70.8,70.49,70.53,26195.0,67.014,67.1753,66.8812,66.9191,26195.0
2022-04-12 12:30:00,70.53,70.6,70.41,70.46,35211.0,66.9191,66.9856,66.8053,66.8527,35211.0
2022-04-12 13:00:00,70.45,70.58,70.4,70.49,43988.0,66.8432,66.9666,66.7958,66.8812,43988.0
2022-04-12 13:30:00,70.5,70.53,70.29,70.31,52916.0,66.8907,66.9191,66.6914,66.7104,52916.0
2022-04-12 14:00:00,70.31,70.48,70.3,70.46,40820.0,66.7104,66.8717,66.7009,66.8527,40820.0
2022-04-12 14:30:00,70.46,70.53,70.32,70.48,59230.0,66.8527,66.9191,66.7199,66.8717,59230.0
2022-04-12 15:00:00,70.48,70.65,70.42,70.51,51164.0,66.8717,67.033,66.8148,66.9002,51164.0
2022-04-12 15:30:00,70.51,70.71,70.44,70.67,318093.0,66.9002,67.0899,66.8337,67.052,318093.0
2022-04-13 09:30:00,70.81,70.92,70.28,70.63,98045.0,67.1848,67.2892,66.6819,67.014,98045.0
2022-04-13 10:00:00,70.55,70.55,69.48,69.85,26431.0,66.9381,66.9381,65.9229,66.274,26431.0
2022-04-13 10:30:00,69.85,70.27,69.74,70.21,43438.0,66.274,66.6725,66.1696,66.6155,43438.0
2022-04-13 11:00:00,70.2,70.31,70.08,70.13,23220.0,66.606,66.7104,66.4922,66.5396,23220.0
2022-04-13 11:30:00,70.12,70.37,70.09,70.31,41076.0,66.5301,66.7673,66.5017,66.7104,41076.0
2022-04-13 12:00:00,70.31,70.55,70.27,70.48,29632.0,66.7104,66.9381,66.6725,66.8717,29632.0
2022-04-13 12:30:00,70.47,70.77,70.47,70.62,23895.0,66.8622,67.1469,66.8622,67.0045,23895.0
2022-04-13 13:00:00,70.62,70.73,70.6,70.72,28981.0,67.0045,67.1089,66.9856,67.0994,28981.0
2022-04-13 13:30:00,70.72,70.8,70.61,70.78,22480.0,67.0994,67.1753,66.995,67.1563,22480.0
2022-04-13 14:00:00,70.76,70.8,70.58,70.77,25988.0,67.1374,67.1753,66.9666,67.1469,25988.0
2022-04-13 14:30:00,70.8,71.05,70.74,71.02,30964.0,67.1753,67.4125,67.1184,67.3841,30964.0
2022-04-13 15:00:00,71.03,71.14,70.95,71.03,47709.0,67.3935,67.4979,67.3176,67.3935,47709.0
2022-04-13 15:30:00,71.03,71.16,70.9,70.99,167848.0,67.3935,67.5169,67.2702,67.3556,167848.0
2022-04-14 09:30:00,71.22,72.07,71.03,71.04,38822.0,67.5738,68.3803,67.3935,67.403,38822.0
2022-04-14 10:00:00,70.99,71.36,70.96,71.21,24087.0,67.3556,67.7066,67.3271,67.5643,24087.0
2022-04-14 10:30:00,71.25,71.43,71.2,71.21,27773.0,67.6023,67.7731,67.5548,67.5643,27773.0
2022-04-14 11:00:00,71.19,71.21,70.91,70.91,23566.0,67.5454,67.5643,67.2797,67.2797,23566.0
2022-04-14 11:30:00,70.92,71.03,70.75,70.81,22990.0,67.2892,67.3935,67.1279,67.1848,22990.0
2022-04-14 12:00:00,70.78,70.84,70.63,70.64,23493.0,67.1563,67.2133,67.014,67.0235,23493.0
2022-04-14 12:30:00,70.63,70.69,70.5,70.61,22078.0,67.014,67.0709,66.8907,66.995,22078.0
2022-04-14 13:00:00,70.6,70.73,70.46,70.6,54106.0,66.9856,67.1089,66.8527,66.9856,54106.0
2022-04-14 13:30:00,70.62,70.68,70.47,70.68,49679.0,67.0045,67.0615,66.8622,67.0615,49679.0
2022-04-14 14:00:00,70.68,70.83,70.6,70.72,28051.0,67.0615,67.2038,66.9856,67.0994,28051.0
2022-04-14 14:30:00,70.73,70.76,70.42,70.44,29892.0,67.1089,67.1374,66.8148,66.8337,29892.0
2022-04-14 15:00:00,70.44,70.51,70.33,70.41,29314.0,66.8337,66.9002,66.7294,66.8053,29314.0
2022-04-14 15:30:00,70.39,70.4,70.22,70.37,109088.0,66.7863,66.7958,66.625,66.7673,109088.0
2022-04-18 09:30:00,70.16,70.79,70.16,70.4,21658.0,66.5681,67.1658,66.5681,66.7958,21658.0
2022-04-18 10:00:00,70.4,70.51,70.11,70.31,21765.0,66.7958,66.9002,66.5206,66.7104,21765.0
2022-04-18 10:30:00,70.32,70.64,70.28,70.5,9929.0,66.7199,67.0235,66.6819,66.8907,9929.0
2022-04-18 11:00:00,70.53,70.65,70.43,70.51,12954.0,66.9191,67.033,66.8243,66.9002,12954.0
2022-04-18 11:30:00,70.49,70.52,70.18,70.27,11476.0,66.8812,66.9097,66.5871,66.6725,11476.0
2022-04-18 12:00:00,70.3,70.46,70.18,70.44,8709.0,66.7009,66.8527,66.5871,66.8337,8709.0
2022-04-18 12:30:00,70.42,70.51,70.27,70.51,5430.0,66.8148,66.9002,66.6725,66.9002,5430.0
2022-04-18 13:00:00,70.53,70.55,70.37,70.54,19001.0,66.9191,66.9381,66.7673,66.9286,19001.0
2022-04-18 13:30:00,70.51,71.02,70.51,70.98,19353.0,66.9002,67.3841,66.9002,67.3461,19353.0
2022-04-18 14:00:00,70.97,71.14,70.78,71.09,26462.0,67.3366,67.4979,67.1563,67.4505,26462.0
2022-04-18 14:30:00,71.09,71.19,70.96,71.0,23217.0,67.4505,67.5454,67.3271,67.3651,23217.0
2022-04-18 15:00:00,71.01,71.01,70.7,70.72,27278.0,67.3746,67.3746,67.0804,67.0994,27278.0
2022-04-18 15:30:00,70.7,70.71,70.41,70.59,86200.0,67.0804,67.0899,66.8053,66.9761,86200.0
2022-04-19 09:30:00,70.81,71.38,70.68,71.25,31649.0,67.1848,67.7256,67.0615,67.6023,31649.0
2022-04-19 10:00:00,71.27,71.46,71.17,71.44,18470.0,67.6213,67.8015,67.5264,67.7826,18470.0
2022-04-19 10:30:00,71.5,71.64,71.4,71.49,27710.0,67.8395,67.9723,67.7446,67.83,27710.0
2022-04-19 11:00:00,71.52,71.68,71.44,71.64,26038.0,67.8585,68.0103,67.7826,67.9723,26038.0
2022-04-19 11:30:00,71.64,71.64,71.31,71.36,21662.0,67.9723,67.9723,67.6592,67.7066,21662.0
2022-04-19 12:00:00,71.39,71.49,71.29,71.3,11304.0,67.7351,67.83,67.6402,67.6497,11304.0
2022-04-19 12:30:00,71.3,71.35,71.11,71.17,12785.0,67.6497,67.6972,67.4694,67.5264,12785.0
2022-04-19 13:00:00,71.17,71.31,71.09,71.09,16327.0,67.5264,67.6592,67.4505,67.4505,16327.0
2022-04-19 13:30:00,71.11,71.34,71.02,71.33,12136.0,67.4694,67.6877,67.3841,67.6782,12136.0
2022-04-19 14:00:00,71.35,71.43,71.16,71.22,17033.0,67.6972,67.7731,67.5169,67.5738,17033.0
2022-04-19 14:30:00,71.22,71.36,71.21,71.33,18655.0,67.5738,67.7066,67.5643,67.6782,18655.0
2022-04-19 15:00:00,71.31,71.45,71.22,71.34,32850.0,67.6592,67.792,67.5738,67.6877,32850.0
2022-04-19 15:30:00,71.33,71.51,71.11,71.23,141004.0,67.6782,67.849,67.4694,67.5833,141004.0
2022-04-20 09:30:00,71.45,71.79,71.26,71.78,30690.0,67.792,68.1146,67.6118,68.1051,30690.0
2022-04-20 10:00:00,71.78,71.9,71.67,71.77,27415.0,68.1051,68.219,68.0008,68.0957,27415.0
2022-04-20 10:30:00,71.73,71.82,71.6,71.6,34862.0,68.0577,68.1431,67.9344,67.9344,34862.0
2022-04-20 11:00:00,71.62,71.79,71.46,71.67,37461.0,67.9533,68.1146,67.8015,68.0008,37461.0
2022-04-20 11:30:00,71.69,71.99,71.67,71.86,56215.0,68.0198,68.3044,68.0008,68.181,56215.0
2022-04-20 12:00:00,71.85,71.86,71.57,71.57,57904.0,68.1716,68.181,67.9059,67.9059,57904.0
2022-04-20 12:30:00,71.56,71.78,71.51,71.78,38192.0,67.8964,68.1051,67.849,68.1051,38192.0
2022-04-20 13:00:00,71.76,71.77,71.56,71.66,66370.0,68.0862,68.0957,67.8964,67.9913,66370.0
2022-04-20 13:30:00,71.67,71.96,71.6,71.9,41471.0,68.0008,68.2759,67.9344,68.219,41471.0
2022-04-20 14:00:00,71.88,71.9,71.65,71.74,38830.0,68.2,68.219,67.9818,68.0672,38830.0
2022-04-20 14:30:00,71.75,71.76,71.29,71.29,35664.0,68.0767,68.0862,67.6402,67.6402,35664.0
2022-04-20 15:00:00,71.33,71.56,71.31,71.51,44990.0,67.6782,67.8964,67.6592,67.849,44990.0
2022-04-20 15:30:00,71.5,71.79,71.43,71.49,157574.0,67.8395,68.1146,67.7731,67.83,157574.0
2022-04-21 09:30:00,72.0,72.0,71.18,71.34,49838.0,68.3139,68.3139,67.5359,67.6877,49838.0
2022-04-21 10:00:00,71.28,71.51,71.17,71.47,17649.0,67.6307,67.849,67.5264,67.811,17649.0
2022-04-21 10:30:00,71.48,71.7,71.25,71.39,32230.0,67.8205,68.0292,67.6023,67.7351,32230.0
2022-04-21 11:00:00,71.41,71.74,71.41,71.69,23971.0,67.7541,68.0672,67.7541,68.0198,23971.0
2022-04-21 11:30:00,71.69,71.8,71.67,71.77,22817.0,68.0198,68.1241,68.0008,68.0957,22817.0
2022-04-21 12:00:00,71.71,71.73,71.41,71.49,10746.0,68.0387,68.0577,67.7541,67.83,10746.0
2022-04-21 12:30:00,71.45,71.61,71.26,71.28,19740.0,67.792,67.9438,67.6118,67.6307,19740.0
2022-04-21 13:00:00,71.26,71.4,71.0,71.4,26725.0,67.6118,67.7446,67.3651,67.7446,26725.0
2022-04-21 13:30:00,71.43,71.49,71.31,71.37,13644.0,67.7731,67.83,67.6592,67.7161,13644.0
2022-04-21 14:00:00,71.33,71.33,71.14,71.23,14478.0,67.6782,67.6782,67.4979,67.5833,14478.0
2022-04-21 14:30:00,71.22,71.38,70.88,70.92,21065.0,67.5738,67.7256,67.2512,67.2892,21065.0
2022-04-21 15:00:00,70.92,71.06,70.71,71.06,27151.0,67.2892,67.422,67.0899,67.422,27151.0
2022-04-21 15:30:00,71.07,71.07,70.65,70.82,98514.0,67.4315,67.4315,67.033,67.1943,98514.0
2022-04-22 09:30:00,70.73,70.87,70.03,70.14,37800.0,67.1089,67.2417,66.4447,66.5491,37800.0
2022-04-22 10:00:00,70.16,70.16,69.58,69.63,38170.0,66.5681,66.5681,66.0178,66.0652,38170.0
2022-04-22 10:30:00,69.71,69.9,69.39,69.56,17504.0,66.1411,66.3214,65.8375,65.9988,17504.0
2022-04-22 11:00:00,69.55,69.83,69.52,69.69,22632.0,65.9893,66.255,65.9608,66.1221,22632.0
2022-04-22 11:30:00,69.69,69.79,69.47,69.51,29488.0,66.1221,66.217,65.9134,65.9514,29488.0
2022-04-22 12:00:00,69.56,69.62,69.45,69.45,24641.0,65.9988,66.0557,65.8944,65.8944,24641.0
2022-04-22 12:30:00,69.45,69.77,69.42,69.46,19214.0,65.8944,66.198,65.866,65.9039,19214.0
2022-04-22 13:00:00,69.43,69.47,69.29,69.4,34296.0,65.8755,65.9134,65.7426,65.847,34296.0
2022-04-22 13:30:00,69.38,69.48,69.27,69.27,15486.0,65.828,65.9229,65.7236,65.7236,15486.0
2022-04-22 14:00:00,69.2,69.36,69.15,69.28,18704.0,65.6572,65.809,65.6098,65.7331,18704.0
2022-04-22 14:30:00,69.23,69.25,68.86,68.91,20597.0,65.6857,65.7047,65.3346,65.3821,20597.0
2022-04-22 15:00:00,68.93,69.22,68.75,69.19,30104.0,65.4011,65.6762,65.2303,65.6477,30104.0
2022-04-22 15:30:00,69.21,69.35,68.68,68.82,114051.0,65.6667,65.7996,65.1639,65.2967,114051.0
2022-04-25 09:30:00,68.64,68.64,67.43,67.47,69093.0,65.1259,65.1259,63.9778,64.0158,69093.0
2022-04-25 10:00:00,67.47,67.96,67.44,67.83,44997.0,64.0158,64.4807,63.9873,64.3574,44997.0
2022-04-25 10:30:00,67.81,68.51,67.81,68.27,47104.0,64.3384,65.0026,64.3384,64.7748,47104.0
2022-04-25 11:00:00,68.3,68.57,68.29,68.33,15546.0,64.8033,65.0595,64.7938,64.8318,15546.0
2022-04-25 11:30:00,68.32,68.45,68.03,68.22,15656.0,64.8223,64.9456,64.5471,64.7274,15656.0
2022-04-25 12:00:00,68.24,68.49,68.14,68.37,14687.0,64.7464,64.9836,64.6515,64.8697,14687.0
2022-04-25 12:30:00,68.36,68.48,68.32,68.46,12118.0,64.8602,64.9741,64.8223,64.9551,12118.0
2022-04-25 13:00:00,68.48,68.63,68.39,68.5,16359.0,64.9741,65.1164,64.8887,64.9931,16359.0
2022-04-25 13:30:00,68.5,68.53,68.37,68.37,9082.0,64.9931,65.0215,64.8697,64.8697,9082.0
2022-04-25 14:00:00,68.42,68.79,68.38,68.79,20779.0,64.9172,65.2682,64.8792,65.2682,20779.0
2022-04-25 14:30:00,68.78,68.91,68.7,68.75,15915.0,65.2587,65.3821,65.1828,65.2303,15915.0
2022-04-25 15:00:00,68.74,69.18,68.61,69.13,15954.0,65.2208,65.6383,65.0974,65.5908,15954.0
2022-04-25 15:30:00,69.13,69.51,69.1,69.47,87314.0,65.5908,65.9514,65.5624,65.9134,87314.0
2022-04-26 09:30:00,69.15,69.17,68.67,68.85,20649.0,65.6098,65.6288,65.1544,65.3251,20649.0
2022-04-26 10:00:00,68.84,69.01,68.23,68.44,15942.0,65.3157,65.477,64.7369,64.9361,15942.0
2022-04-26 10:30:00,68.51,68.58,68.18,68.28,22871.0,65.0026,65.069,64.6895,64.7843,22871.0
2022-04-26 11:00:00,68.26,68.35,68.14,68.25,17871.0,64.7654,64.8507,64.6515,64.7559,17871.0
2022-04-26 11:30:00,68.19,68.35,68.0,68.24,16931.0,64.6989,64.8507,64.5187,64.7464,16931.0
2022-04-26 12:00:00,68.24,68.57,68.2,68.53,37295.0,64.7464,65.0595,64.7084,65.0215,37295.0
2022-04-26 12:30:00,68.53,68.54,68.24,68.52,25347.0,65.0215,65.031,64.7464,65.012,25347.0
2022-04-26 13:00:00,68.52,68.53,67.83,67.83,43735.0,65.012,65.0215,64.3574,64.3574,43735.0
2022-04-26 13:30:00,67.84,68.2,67.81,68.06,14727.0,64.3669,64.7084,64.3384,64.5756,14727.0
2022-04-26 14:00:00,68.08,68.3,67.99,68.27,14625.0,64.5946,64.8033,64.5092,64.7748,14625.0
2022-04-26 14:30:00,68.26,68.26,68.02,68.19,23083.0,64.7654,64.7654,64.5376,64.6989,23083.0
2022-04-26 15:00:00,68.2,68.25,67.95,68.01,28402.0,64.7084,64.7559,64.4712,64.5282,28402.0
2022-04-26 15:30:00,67.99,68.12,67.83,67.86,115802.0,64.5092,64.6325,64.3574,64.3858,115802.0
2022-04-27 09:30:00,67.96,68.34,67.41,67.77,28013.0,64.4807,64.8413,63.9589,64.3004,28013.0
2022-04-27 10:00:00,67.83,67.94,67.31,67.38,30748.0,64.3574,64.4617,63.864,63.9304,30748.0
2022-04-27 10:30:00,67.39,67.85,67.31,67.68,27767.0,63.9399,64.3763,63.864,64.215,27767.0
2022-04-27 11:00:00,67.68,67.84,67.53,67.84,25581.0,64.215,64.3669,64.0727,64.3669,25581.0
2022-04-27 11:30:00,67.88,67.95,67.7,67.83,20427.0,64.4048,64.4712,64.234,64.3574,20427.0
2022-04-27 12:00:00,67.83,68.16,67.69,68.11,20244.0,64.3574,64.6705,64.2245,64.623,20244.0
2022-04-27 12:30:00,68.13,68.4,68.09,68.35,19591.0,64.642,64.8982,64.6041,64.8507,19591.0
2022-04-27 13:00:00,68.34,68.41,68.04,68.19,23272.0,64.8413,64.9077,64.5566,64.6989,23272.0
2022-04-27 13:30:00,68.13,68.32,68.13,68.23,14117.0,64.642,64.8223,64.642,64.7369,14117.0
2022-04-27 14:00:00,68.22,68.33,67.98,68.03,18991.0,64.7274,64.8318,64.4997,64.5471,18991.0
2022-04-27 14:30:00,68.02,68.11,67.68,67.74,21879.0,64.5376,64.623,64.215,64.272,21879.0
2022-04-27 15:00:00,67.74,67.76,67.55,67.69,24662.0,64.272,64.291,64.0917,64.2245,24662.0
2022-04-27 15:30:00,67.66,67.82,67.49,67.57,75655.0,64.1961,64.3479,64.0348,64.1107,75655.0
2022-04-28 09:30:00,68.0,68.0,67.16,67.39,52499.0,64.5187,64.5187,63.7217,63.9399,52499.0
2022-04-28 10:00:00,67.41,67.41,66.98,67.23,39167.0,63.9589,63.9589,63.5509,63.7881,39167.0
2022-04-28 10:30:00,67.21,67.21,66.66,66.81,77252.0,63.7691,63.7691,63.2473,63.3896,77252.0
2022-04-28 11:00:00,66.82,66.99,66.59,66.75,60627.0,63.3991,63.5604,63.1809,63.3327,60627.0
2022-04-28 11:30:00,66.77,67.03,66.75,66.96,45715.0,63.3516,63.5983,63.3327,63.5319,45715.0
2022-04-28 12:00:00,66.96,66.96,66.67,66.9,28591.0,63.5319,63.5319,63.2568,63.475,28591.0
2022-04-28 12:30:00,66.93,67.44,66.91,67.23,40431.0,63.5034,63.9873,63.4845,63.7881,40431.0
2022-04-28 13:00:00,67.29,67.59,67.14,67.56,68307.0,63.845,64.1297,63.7027,64.1012,68307.0
2022-04-28 13:30:00,67.55,67.66,67.32,67.39,40915.0,64.0917,64.1961,63.8735,63.9399,40915.0
2022-04-28 14:00:00,67.42,67.64,67.4,67.62,42487.0,63.9684,64.1771,63.9494,64.1581,42487.0
2022-04-28 14:30:00,67.62,68.02,67.57,67.83,46999.0,64.1581,64.5376,64.1107,64.3574,46999.0
2022-04-28 15:00:00,67.81,67.95,67.62,67.72,70574.0,64.3384,64.4712,64.1581,64.253,70574.0
2022-04-28 15:30:00,67.72,67.72,67.51,67.58,149425.0,64.253,64.253,64.0538,64.1202,149425.0
2022-04-29 09:30:00,67.41,67.41,67.04,67.2,74783.0,63.9589,63.9589,63.6078,63.7596,74783.0
2022-04-29 10:00:00,67.21,67.69,67.09,67.1,33500.0,63.7691,64.2245,63.6553,63.6647,33500.0
2022-04-29 10:30:00,67.08,67.11,66.91,66.92,27351.0,63.6458,63.6742,63.4845,63.494,27351.0
2022-04-29 11:00:00,66.91,67.05,66.68,66.98,34757.0,63.4845,63.6173,63.2662,63.5509,34757.0
2022-04-29 11:30:00,66.99,67.05,66.78,66.81,66579.0,63.5604,63.6173,63.3611,63.3896,66579.0
2022-04-29 12:00:00,66.78,66.8,66.49,66.49,16230.0,63.3611,63.3801,63.086,63.086,16230.0
2022-04-29 12:30:00,66.5,66.54,66.39,66.47,12327.0,63.0955,63.1334,62.9911,63.067,12327.0
2022-04-29 13:00:00,66.46,66.59,66.41,66.5,21493.0,63.0575,63.1809,63.0101,63.0955,21493.0
2022-04-29 13:30:00,66.48,66.58,66.36,66.4,19029.0,63.0765,63.1714,62.9626,63.0006,19029.0
2022-04-29 14:00:00,66.44,66.54,66.26,66.36,20172.0,63.0385,63.1334,62.8677,62.9626,20172.0
2022-04-29 14:30:00,66.35,66.46,66.19,66.26,25633.0,62.9531,63.0575,62.8013,62.8677,25633.0
2022-04-29 15:00:00,66.24,66.24,65.84,65.97,27532.0,62.8488,62.8488,62.4692,62.5926,27532.0
2022-04-29 15:30:00,65.95,66.06,65.54,65.62,120203.0,62.5736,62.678,62.1846,62.2605,120203.0
2022-05-02 09:30:00,65.77,66.09,65.19,65.32,44538.0,62.4028,62.7065,61.8525,61.9759,44538.0
2022-05-02 10:00:00,65.28,66.06,65.28,65.94,43750.0,61.9379,62.678,61.9379,62.5641,43750.0
2022-05-02 10:30:00,65.97,66.11,65.44,65.45,49926.0,62.5926,62.7254,62.0897,62.0992,49926.0
2022-05-02 11:00:00,65.36,65.47,64.82,64.82,45396.0,62.0138,62.1182,61.5015,61.5015,45396.0
2022-05-02 11:30:00,64.8,65.13,64.78,65.06,26217.0,61.4825,61.7956,61.4635,61.7292,26217.0
2022-05-02 12:00:00,65.07,65.16,64.8,65.0,22666.0,61.7387,61.8241,61.4825,61.6723,22666.0
2022-05-02 12:30:00,65.02,65.09,64.62,64.64,23924.0,61.6912,61.7576,61.3117,61.3307,23924.0
2022-05-02 13:00:00,64.64,64.82,64.56,64.71,21200.0,61.3307,61.5015,61.2548,61.3971,21200.0
2022-05-02 13:30:00,64.7,64.77,64.21,64.27,31414.0,61.3876,61.454,60.9227,60.9796,31414.0
2022-05-02 14:00:00,64.26,64.55,64.13,64.26,24596.0,60.9701,61.2453,60.8468,60.9701,24596.0
2022-05-02 14:30:00,64.26,64.3,64.0,64.16,40856.0,60.9701,61.0081,60.7235,60.8753,40856.0
2022-05-02 15:00:00,64.19,64.7,64.14,64.68,35255.0,60.9037,61.3876,60.8563,61.3686,35255.0
2022-05-02 15:30:00,64.7,64.95,64.67,64.93,126075.0,61.3876,61.6248,61.3591,61.6058,126075.0
2022-05-03 09:30:00,64.84,65.44,64.58,64.72,64706.0,61.5204,62.0897,61.2738,61.4066,64706.0
2022-05-03 10:00:00,64.73,64.88,64.45,64.74,36168.0,61.4161,61.5584,61.1504,61.4256,36168.0
2022-05-03 10:30:00,64.72,64.72,64.22,64.35,51826.0,61.4066,61.4066,60.9322,61.0555,51826.0
2022-05-03 11:00:00,64.32,64.61,64.28,64.52,57240.0,61.0271,61.3022,60.9891,61.2168,57240.0
2022-05-03 11:30:00,64.52,64.88,64.52,64.62,31663.0,61.2168,61.5584,61.2168,61.3117,31663.0
2022-05-03 12:00:00,64.62,64.67,64.32,64.32,33790.0,61.3117,61.3591,61.0271,61.0271,33790.0
2022-05-03 12:30:00,64.33,64.49,64.24,64.43,44096.0,61.0366,61.1884,60.9512,61.1314,44096.0
2022-05-03 13:00:00,64.43,64.63,64.25,64.27,68982.0,61.1314,61.3212,60.9607,60.9796,68982.0
2022-05-03 13:30:00,64.26,64.57,64.26,64.47,35853.0,60.9701,61.2643,60.9701,61.1694,35853.0
2022-05-03 14:00:00,64.43,64.43,64.08,64.27,19274.0,61.1314,61.1314,60.7994,60.9796,19274.0
2022-05-03 14:30:00,64.28,64.52,64.13,64.5,80986.0,60.9891,61.2168,60.8468,61.1979,80986.0
2022-05-03 15:00:00,64.5,64.5,64.18,64.36,138469.0,61.1979,61.1979,60.8942,61.065,138469.0
2022-05-03 15:30:00,64.36,64.4,64.12,64.36,220688.0,61.065,61.103,60.8373,61.065,220688.0
2022-05-04 09:30:00,66.0,69.82,66.0,68.77,186216.0,62.6211,66.2455,62.6211,65.2492,186216.0
2022-05-04 10:00:00,68.87,69.97,68.78,69.26,111685.0,65.3441,66.3878,65.2587,65.7142,111685.0
2022-05-04 10:30:00,69.19,69.7,68.92,69.16,74218.0,65.6477,66.1316,65.3916,65.6193,74218.0
2022-05-04 11:00:00,69.1,69.6,68.94,69.01,97188.0,65.5624,66.0368,65.4105,65.477,97188.0
2022-05-04 11:30:00,68.97,69.19,68.83,68.98,112840.0,65.439,65.6477,65.3062,65.4485,112840.0
2022-05-04 12:00:00,69.04,70.21,68.97,70.11,88814.0,65.5054,66.6155,65.439,66.5206,88814.0
2022-05-04 12:30:00,70.07,70.28,69.76,69.83,57558.0,66.4827,66.6819,66.1886,66.255,57558.0
2022-05-04 13:00:00,69.85,70.03,69.75,69.88,53015.0,66.274,66.4447,66.1791,66.3024,53015.0
2022-05-04 13:30:00,69.9,70.4,69.89,70.23,57031.0,66.3214,66.7958,66.3119,66.6345,57031.0
2022-05-04 14:00:00,70.25,70.86,70.1,70.48,111974.0,66.6535,67.2322,66.5112,66.8717,111974.0
2022-05-04 14:30:00,70.45,71.14,69.91,70.88,110337.0,66.8432,67.4979,66.3309,67.2512,110337.0
2022-05-04 15:00:00,70.85,71.13,70.67,71.01,134550.0,67.2228,67.4884,67.052,67.3746,134550.0
2022-05-04 15:30:00,71.03,71.81,70.89,71.71,405793.0,67.3935,68.1336,67.2607,68.0387,405793.0
2022-05-05 09:30:00,71.02,71.4,69.97,70.19,106857.0,67.3841,67.7446,66.3878,66.5965,106857.0
2022-05-05 10:00:00,70.22,70.34,69.5,70.11,60079.0,66.625,66.7389,65.9419,66.5206,60079.0
2022-05-05 10:30:00,70.11,70.11,69.05,69.4,73351.0,66.5206,66.5206,65.5149,65.847,73351.0
2022-05-05 11:00:00,69.36,69.45,68.75,69.09,82893.0,65.809,65.8944,65.2303,65.5529,82893.0
2022-05-05 11:30:00,69.13,69.88,68.79,68.89,68485.0,65.5908,66.3024,65.2682,65.3631,68485.0
2022-05-05 12:00:00,68.87,69.2,68.56,69.17,60088.0,65.3441,65.6572,65.05,65.6288,60088.0
2022-05-05 12:30:00,69.2,69.74,69.19,69.74,48139.0,65.6572,66.1696,65.6477,66.1696,48139.0
2022-05-05 13:00:00,69.8,70.1,69.79,69.97,63489.0,66.2265,66.5112,66.217,66.3878,63489.0
2022-05-05 13:30:00,69.93,70.17,69.49,69.69,49873.0,66.3499,66.5776,65.9324,66.1221,49873.0
2022-05-05 14:00:00,69.71,70.01,69.32,69.32,71041.0,66.1411,66.4258,65.7711,65.7711,71041.0
2022-05-05 14:30:00,69.33,69.62,69.1,69.53,53960.0,65.7806,66.0557,65.5624,65.9703,53960.0
2022-05-05 15:00:00,69.54,69.55,69.24,69.28,52396.0,65.9798,65.9893,65.6952,65.7331,52396.0
2022-05-05 15:30:00,69.28,69.61,69.16,69.57,208222.0,65.7331,66.0462,65.6193,66.0083,208222.0
2022-05-06 09:30:00,69.5,69.61,68.27,68.49,63150.0,65.9419,66.0462,64.7748,64.9836,63150.0
2022-05-06 10:00:00,68.5,68.5,68.05,68.39,44855.0,64.9931,64.9931,64.5661,64.8887,44855.0
2022-05-06 10:30:00,68.35,68.5,68.09,68.38,53777.0,64.8507,64.9931,64.6041,64.8792,53777.0
2022-05-06 11:00:00,68.38,68.5,68.02,68.18,34156.0,64.8792,64.9931,64.5376,64.6895,34156.0
2022-05-06 11:30:00,68.22,68.27,67.67,67.67,20616.0,64.7274,64.7748,64.2056,64.2056,20616.0
2022-05-06 12:00:00,67.68,68.14,67.61,68.14,21745.0,64.215,64.6515,64.1486,64.6515,21745.0
2022-05-06 12:30:00,68.09,68.62,68.02,68.61,67869.0,64.6041,65.1069,64.5376,65.0974,67869.0
2022-05-06 13:00:00,68.56,69.01,68.47,68.96,82437.0,65.05,65.477,64.9646,65.4295,82437.0
2022-05-06 13:30:00,69.05,69.19,68.84,69.12,43160.0,65.5149,65.6477,65.3157,65.5813,43160.0
2022-05-06 14:00:00,69.11,69.17,68.55,68.66,71559.0,65.5718,65.6288,65.0405,65.1449,71559.0
2022-05-06 14:30:00,68.68,69.14,68.54,68.98,54659.0,65.1639,65.6003,65.031,65.4485,54659.0
2022-05-06 15:00:00,69.0,69.08,68.73,68.88,67801.0,65.4675,65.5434,65.2113,65.3536,67801.0
2022-05-06 15:30:00,68.89,69.56,68.88,69.45,167365.0,65.3631,65.9988,65.3536,65.8944,167365.0
2022-05-09 09:30:00,69.37,69.83,68.55,69.5,75326.0,65.8185,66.255,65.0405,65.9419,75326.0
2022-05-09 10:00:00,69.42,69.45,68.83,69.3,42770.0,65.866,65.8944,65.3062,65.7521,42770.0
2022-05-09 10:30:00,69.3,69.4,68.49,68.59,39466.0,65.7521,65.847,64.9836,65.0785,39466.0
2022-05-09 11:00:00,68.6,68.74,68.49,68.67,41834.0,65.0879,65.2208,64.9836,65.1544,41834.0
2022-05-09 11:30:00,68.68,69.29,68.63,68.86,42684.0,65.1639,65.7426,65.1164,65.3346,42684.0
2022-05-09 12:00:00,68.81,69.12,68.56,69.08,34521.0,65.2872,65.5813,65.05,65.5434,34521.0
2022-05-09 12:30:00,69.04,69.29,68.84,68.97,64210.0,65.5054,65.7426,65.3157,65.439,64210.0
2022-05-09 13:00:00,68.97,69.11,68.76,69.08,67392.0,65.439,65.5718,65.2398,65.5434,67392.0
2022-05-09 13:30:00,69.1,69.11,68.16,68.44,38361.0,65.5624,65.5718,64.6705,64.9361,38361.0
2022-05-09 14:00:00,68.44,68.85,68.38,68.73,44925.0,64.9361,65.3251,64.8792,65.2113,44925.0
2022-05-09 14:30:00,68.73,69.14,68.46,69.07,36057.0,65.2113,65.6003,64.9551,65.5339,36057.0
2022-05-09 15:00:00,69.13,69.48,69.04,69.22,54001.0,65.5908,65.9229,65.5054,65.6762,54001.0
2022-05-09 15:30:00,69.24,69.24,68.7,69.05,245246.0,65.6952,65.6952,65.1828,65.5149,245246.0
2022-05-10 09:30:00,69.1,69.41,67.73,68.05,68494.0,65.5624,65.8565,64.2625,64.5661,68494.0
2022-05-10 10:00:00,68.06,68.66,67.93,68.26,46234.0,64.5756,65.1449,64.4522,64.7654,46234.0
2022-05-10 10:30:00,68.26,68.26,67.33,67.56,39935.0,64.7654,64.7654,63.883,64.1012,39935.0
2022-05-10 11:00:00,67.49,67.53,67.02,67.16,40136.0,64.0348,64.0727,63.5888,63.7217,40136.0
2022-05-10 11:30:00,67.14,67.21,66.48,66.76,38082.0,63.7027,63.7691,63.0765,63.3421,38082.0
2022-05-10 12:00:00,66.74,66.89,66.37,66.49,24538.0,63.3232,63.4655,62.9721,63.086,24538.0
2022-05-10 12:30:00,66.51,66.56,66.14,66.28,32718.0,63.1049,63.1524,62.7539,62.8867,32718.0
2022-05-10 13:00:00,66.27,66.7,66.19,66.7,39984.0,62.8772,63.2852,62.8013,63.2852,39984.0
2022-05-10 13:30:00,66.79,67.18,66.74,67.15,30089.0,63.3706,63.7406,63.3232,63.7122,30089.0
2022-05-10 14:00:00,67.15,67.26,66.86,66.9,38490.0,63.7122,63.8166,63.437,63.475,38490.0
2022-05-10 14:30:00,66.89,67.0,66.56,66.83,27556.0,63.4655,63.5699,63.1524,63.4086,27556.0
2022-05-10 15:00:00,66.83,66.96,66.39,66.4,37092.0,63.4086,63.5319,62.9911,63.0006,37092.0
2022-05-10 15:30:00,66.39,66.59,66.17,66.53,173165.0,62.9911,63.1809,62.7824,63.1239,173165.0
2022-05-11 09:30:00,66.94,67.8,66.69,67.8,23363.0,63.5129,64.3289,63.2757,64.3289,23363.0
2022-05-11 10:00:00,67.77,67.99,67.44,67.91,26143.0,64.3004,64.5092,63.9873,64.4333,26143.0
2022-05-11 10:30:00,67.86,68.4,67.69,68.07,31039.0,64.3858,64.8982,64.2245,64.5851,31039.0
2022-05-11 11:00:00,68.09,68.25,67.83,68.22,17574.0,64.6041,64.7559,64.3574,64.7274,17574.0
2022-05-11 11:30:00,68.16,68.45,67.99,68.13,18678.0,64.6705,64.9456,64.5092,64.642,18678.0
2022-05-11 12:00:00,68.0,68.13,67.67,67.67,13998.0,64.5187,64.642,64.2056,64.2056,13998.0
2022-05-11 12:30:00,67.64,67.64,67.12,67.31,31343.0,64.1771,64.1771,63.6837,63.864,31343.0
2022-05-11 13:00:00,67.31,67.35,66.75,66.89,22463.0,63.864,63.9019,63.3327,63.4655,22463.0
2022-05-11 13:30:00,66.86,67.01,66.53,66.67,32470.0,63.437,63.5793,63.1239,63.2568,32470.0
2022-05-11 14:00:00,66.71,67.26,66.71,67.09,39766.0,63.2947,63.8166,63.2947,63.6553,39766.0
2022-05-11 14:30:00,67.12,67.46,67.02,67.2,30064.0,63.6837,64.0063,63.5888,63.7596,30064.0
2022-05-11 15:00:00,67.18,67.3,66.85,66.91,54050.0,63.7406,63.8545,63.4275,63.4845,54050.0
2022-05-11 15:30:00,66.9,66.94,66.18,66.25,104780.0,63.475,63.5129,62.7918,62.8583,104780.0
2022-05-12 09:30:00,65.8,66.43,65.5,65.88,76158.0,62.4313,63.029,62.1467,62.5072,76158.0
2022-05-12 10:00:00,65.92,66.8,65.92,66.48,25935.0,62.5452,63.3801,62.5452,63.0765,25935.0
2022-05-12 10:30:00,66.51,66.59,66.26,66.44,25113.0,63.1049,63.1809,62.8677,63.0385,25113.0
2022-05-12 11:00:00,66.34,66.89,66.1,66.2,31859.0,62.9437,63.4655,62.7159,62.8108,31859.0
2022-05-12 11:30:00,66.14,66.18,65.77,65.86,23138.0,62.7539,62.7918,62.4028,62.4882,23138.0
2022-05-12 12:00:00,65.85,66.3,65.85,66.29,21534.0,62.4787,62.9057,62.4787,62.8962,21534.0
2022-05-12 12:30:00,66.32,66.54,66.27,66.34,23861.0,62.9247,63.1334,62.8772,62.9437,23861.0
2022-05-12 13:00:00,66.33,66.36,66.11,66.23,31792.0,62.9342,62.9626,62.7254,62.8393,31792.0
2022-05-12 13:30:00,66.25,66.34,65.89,66.18,48426.0,62.8583,62.9437,62.5167,62.7918,48426.0
2022-05-12 14:00:00,66.16,66.21,65.86,65.93,22969.0,62.7729,62.8203,62.4882,62.5546,22969.0
2022-05-12 14:30:00,65.91,65.99,65.67,65.73,23659.0,62.5357,62.6116,62.308,62.3649,23659.0
2022-05-12 15:00:00,65.75,66.33,65.68,66.0,34920.0,62.3839,62.9342,62.3174,62.6211,34920.0
2022-05-12 15:30:00,66.0,66.48,65.99,66.45,139708.0,62.6211,63.0765,62.6116,63.048,139708.0
2022-05-13 09:30:00,66.7,67.31,66.39,66.92,56605.0,63.2852,63.864,62.9911,63.494,56605.0
2022-05-13 10:00:00,67.0,67.28,66.73,66.99,29695.0,63.5699,63.8355,63.3137,63.5604,29695.0
2022-05-13 10:30:00,66.98,67.54,66.86,67.45,54459.0,63.5509,64.0822,63.437,63.9968,54459.0
2022-05-13 11:00:00,67.43,67.91,67.37,67.8,45008.0,63.9778,64.4333,63.9209,64.3289,45008.0
2022-05-13 11:30:00,67.86,68.11,67.59,68.08,50514.0,64.3858,64.623,64.1297,64.5946,50514.0
2022-05-13 12:00:00,68.08,68.43,67.83,68.23,45746.0,64.5946,64.9267,64.3574,64.7369,45746.0
2022-05-13 12:30:00,68.25,68.25,68.02,68.04,21902.0,64.7559,64.7559,64.5376,64.5566,21902.0
2022-05-13 13:00:00,68.07,68.16,67.88,67.9,32437.0,64.5851,64.6705,64.4048,64.4238,32437.0
2022-05-13 13:30:00,67.87,67.89,67.57,67.76,35281.0,64.3953,64.4143,64.1107,64.291,35281.0
2022-05-13 14:00:00,67.75,67.79,67.51,67.63,30799.0,64.2815,64.3194,64.0538,64.1676,30799.0
2022-05-13 14:30:00,67.62,67.9,67.61,67.88,25805.0,64.1581,64.4238,64.1486,64.4048,25805.0
2022-05-13 15:00:00,67.91,68.07,67.9,67.99,28864.0,64.4333,64.5851,64.4238,64.5092,28864.0
2022-05-13 15:30:00,68.01,68.07,67.63,67.8,105666.0,64.5282,64.5851,64.1676,64.3289,105666.0
2022-05-16 09:30:00,67.62,67.7,67.1,67.28,34810.0,64.1581,64.234,63.6647,63.8355,34810.0
2022-05-16 10:00:00,67.28,67.94,67.18,67.94,12464.0,63.8355,64.4617,63.7406,64.4617,12464.0
2022-05-16 10:30:00,67.95,68.13,67.79,67.86,13491.0,64.4712,64.642,64.3194,64.3858,13491.0
2022-05-16 11:00:00,67.8,67.99,67.72,67.73,30498.0,64.3289,64.5092,64.253,64.2625,30498.0
2022-05-16 11:30:00,67.73,68.24,67.56,68.23,16729.0,64.2625,64.7464,64.1012,64.7369,16729.0
2022-05-16 12:00:00,68.22,68.28,67.89,67.97,14429.0,64.7274,64.7843,64.4143,64.4902,14429.0
2022-05-16 12:30:00,67.88,67.99,67.52,67.58,22036.0,64.4048,64.5092,64.0632,64.1202,22036.0
2022-05-16 13:00:00,67.55,67.84,67.53,67.83,17035.0,64.0917,64.3669,64.0727,64.3574,17035.0
2022-05-16 13:30:00,67.88,68.22,67.88,68.22,21116.0,64.4048,64.7274,64.4048,64.7274,21116.0
2022-05-16 14:00:00,68.16,68.21,67.94,68.16,14009.0,64.6705,64.7179,64.4617,64.6705,14009.0
2022-05-16 14:30:00,68.14,68.21,67.91,67.93,14505.0,64.6515,64.7179,64.4333,64.4522,14505.0
2022-05-16 15:00:00,67.95,68.01,67.61,67.62,18327.0,64.4712,64.5282,64.1486,64.1581,18327.0
2022-05-16 15:30:00,67.61,67.76,67.46,67.69,111416.0,64.1486,64.291,64.0063,64.2245,111416.0
2022-05-17 09:30:00,68.45,68.45,67.59,67.94,36835.0,64.9456,64.9456,64.1297,64.4617,36835.0
2022-05-17 10:00:00,67.95,68.35,67.94,68.25,11564.0,64.4712,64.8507,64.4617,64.7559,11564.0
2022-05-17 10:30:00,68.26,68.34,68.06,68.2,18731.0,64.7654,64.8413,64.5756,64.7084,18731.0
2022-05-17 11:00:00,68.22,68.23,67.98,68.13,21711.0,64.7274,64.7369,64.4997,64.642,21711.0
2022-05-17 11:30:00,68.16,68.31,68.05,68.05,9482.0,64.6705,64.8128,64.5661,64.5661,9482.0
2022-05-17 12:00:00,68.05,68.35,68.05,68.23,15797.0,64.5661,64.8507,64.5661,64.7369,15797.0
2022-05-17 12:30:00,68.22,68.22,68.0,68.03,16617.0,64.7274,64.7274,64.5187,64.5471,16617.0
2022-05-17 13:00:00,67.98,68.25,67.9,68.17,17300.0,64.4997,64.7559,64.4238,64.68,17300.0
2022-05-17 13:30:00,68.15,68.41,68.12,68.32,13741.0,64.661,64.9077,64.6325,64.8223,13741.0
2022-05-17 14:00:00,68.33,68.39,67.87,68.1,18546.0,64.8318,64.8887,64.3953,64.6135,18546.0
2022-05-17 14:30:00,68.09,68.14,67.87,67.98,76974.0,64.6041,64.6515,64.3953,64.4997,76974.0
2022-05-17 15:00:00,67.96,68.01,67.81,67.87,35043.0,64.4807,64.5282,64.3384,64.3953,35043.0
2022-05-17 15:30:00,67.87,67.97,67.69,67.91,104431.0,64.3953,64.4902,64.2245,64.4333,104431.0
2022-05-18 09:30:00,67.17,67.63,66.88,66.99,30727.0,63.7312,64.1676,63.456,63.5604,30727.0
2022-05-18 10:00:00,67.03,67.19,66.88,67.08,44866.0,63.5983,63.7501,63.456,63.6458,44866.0
2022-05-18 10:30:00,67.11,67.42,67.04,67.4,30960.0,63.6742,63.9684,63.6078,63.9494,30960.0
2022-05-18 11:00:00,67.39,67.42,67.13,67.15,30319.0,63.9399,63.9684,63.6932,63.7122,30319.0
2022-05-18 11:30:00,67.2,67.43,67.07,67.08,19675.0,63.7596,63.9778,63.6363,63.6458,19675.0
2022-05-18 12:00:00,67.05,67.07,66.71,66.95,25951.0,63.6173,63.6363,63.2947,63.5224,25951.0
2022-05-18 12:30:00,66.92,67.22,66.92,67.15,11790.0,63.494,63.7786,63.494,63.7122,11790.0
2022-05-18 13:00:00,67.14,67.22,66.79,66.9,65574.0,63.7027,63.7786,63.3706,63.475,65574.0
2022-05-18 13:30:00,66.88,66.95,66.52,66.71,47270.0,63.456,63.5224,63.1144,63.2947,47270.0
2022-05-18 14:00:00,66.72,66.94,66.65,66.9,32576.0,63.3042,63.5129,63.2378,63.475,32576.0
2022-05-18 14:30:00,66.86,66.86,66.59,66.78,44223.0,63.437,63.437,63.1809,63.3611,44223.0
2022-05-18 15:00:00,66.76,66.94,66.43,66.44,57009.0,63.3421,63.5129,63.029,63.0385,57009.0
2022-05-18 15:30:00,66.47,66.73,66.39,66.52,148233.0,63.067,63.3137,62.9911,63.1144,148233.0
2022-05-19 09:30:00,66.41,66.74,65.76,65.92,39401.0,63.0101,63.3232,62.3933,62.5452,39401.0
2022-05-19 10:00:00,65.92,66.39,65.89,66.2,32648.0,62.5452,62.9911,62.5167,62.8108,32648.0
2022-05-19 10:30:00,66.25,66.55,66.16,66.39,30000.0,62.8583,63.1429,62.7729,62.9911,30000.0
2022-05-19 11:00:00,66.41,66.59,66.1,66.42,35849.0,63.0101,63.1809,62.7159,63.0196,35849.0
2022-05-19 11:30:00,66.46,67.03,66.42,66.73,13640.0,63.0575,63.5983,63.0196,63.3137,13640.0
2022-05-19 12:00:00,66.7,66.96,66.66,66.79,14869.0,63.2852,63.5319,63.2473,63.3706,14869.0
2022-05-19 12:30:00,66.78,66.78,66.47,66.7,15943.0,63.3611,63.3611,63.067,63.2852,15943.0
2022-05-19 13:00:00,66.7,66.92,66.57,66.78,21265.0,63.2852,63.494,63.1619,63.3611,21265.0
2022-05-19 13:30:00,66.75,67.54,66.75,67.47,22922.0,63.3327,64.0822,63.3327,64.0158,22922.0
2022-05-19 14:00:00,67.39,67.51,67.29,67.36,23566.0,63.9399,64.0538,63.845,63.9114,23566.0
2022-05-19 14:30:00,67.31,67.81,67.27,67.81,30657.0,63.864,64.3384,63.826,64.3384,30657.0
2022-05-19 15:00:00,67.88,68.04,67.54,67.56,30879.0,64.4048,64.5566,64.0822,64.1012,30879.0
2022-05-19 15:30:00,67.53,67.61,67.19,67.26,89665.0,64.0727,64.1486,63.7501,63.8166,89665.0
2022-05-20 09:30:00,67.6,68.53,67.09,67.43,36150.0,64.1391,65.0215,63.6553,63.9778,36150.0
2022-05-20 10:00:00,67.37,67.61,67.17,67.61,23680.0,63.9209,64.1486,63.7312,64.1486,23680.0
2022-05-20 10:30:00,67.53,67.85,67.25,67.31,64890.0,64.0727,64.3763,63.8071,63.864,64890.0
2022-05-20 11:00:00,67.34,67.52,67.33,67.41,34985.0,63.8925,64.0632,63.883,63.9589,34985.0
2022-05-20 11:30:00,67.43,67.59,67.4,67.41,17371.0,63.9778,64.1297,63.9494,63.9589,17371.0
2022-05-20 12:00:00,67.42,67.52,67.05,67.48,102359.0,63.9684,64.0632,63.6173,64.0253,102359.0
2022-05-20 12:30:00,67.48,67.69,67.17,67.42,171597.0,64.0253,64.2245,63.7312,63.9684,171597.0
2022-05-20 13:00:00,67.42,67.57,67.29,67.41,40655.0,63.9684,64.1107,63.845,63.9589,40655.0
2022-05-20 13:30:00,67.41,68.23,67.38,68.04,78460.0,63.9589,64.7369,63.9304,64.5566,78460.0
2022-05-20 14:00:00,68.05,68.15,67.83,67.83,106683.0,64.5661,64.661,64.3574,64.3574,106683.0
2022-05-20 14:30:00,67.88,68.42,67.75,68.28,34840.0,64.4048,64.9172,64.2815,64.7843,34840.0
2022-05-20 15:00:00,68.29,68.43,68.17,68.43,35076.0,64.7938,64.9267,64.68,64.9267,35076.0
2022-05-20 15:30:00,68.44,68.94,68.34,68.76,169459.0,64.9361,65.4105,64.8413,65.2398,169459.0
2022-05-23 09:30:00,68.79,69.63,68.78,69.29,40997.0,65.2682,66.0652,65.2587,65.7426,40997.0
2022-05-23 10:00:00,69.22,69.58,68.99,69.44,38909.0,65.6762,66.0178,65.458,65.8849,38909.0
2022-05-23 10:30:00,69.61,69.61,69.21,69.23,30763.0,66.0462,66.0462,65.6667,65.6857,30763.0
2022-05-23 11:00:00,69.24,69.46,69.2,69.33,28947.0,65.6952,65.9039,65.6572,65.7806,28947.0
2022-05-23 11:30:00,69.32,69.5,69.24,69.26,16769.0,65.7711,65.9419,65.6952,65.7142,16769.0
2022-05-23 12:00:00,69.31,69.42,69.18,69.2,19200.0,65.7616,65.866,65.6383,65.6572,19200.0
2022-05-23 12:30:00,69.2,69.29,69.08,69.2,25797.0,65.6572,65.7426,65.5434,65.6572,25797.0
2022-05-23 13:00:00,69.22,69.25,69.07,69.21,19595.0,65.6762,65.7047,65.5339,65.6667,19595.0
2022-05-23 13:30:00,69.2,69.48,69.19,69.47,16261.0,65.6572,65.9229,65.6477,65.9134,16261.0
2022-05-23 14:00:00,69.48,69.51,69.29,69.32,17269.0,65.9229,65.9514,65.7426,65.7711,17269.0
2022-05-23 14:30:00,69.33,69.42,69.06,69.07,26494.0,65.7806,65.866,65.5244,65.5339,26494.0
2022-05-23 15:00:00,69.08,69.13,68.86,68.92,29025.0,65.5434,65.5908,65.3346,65.3916,29025.0
2022-05-23 15:30:00,68.94,69.03,68.64,68.95,118800.0,65.4105,65.4959,65.1259,65.42,118800.0
2022-05-24 09:30:00,68.65,69.09,68.16,68.91,22026.0,65.1354,65.5529,64.6705,65.3821,22026.0
2022-05-24 10:00:00,68.83,68.89,68.25,68.27,19013.0,65.3062,65.3631,64.7559,64.7748,19013.0
2022-05-24 10:30:00,68.28,68.28,67.7,67.97,44418.0,64.7843,64.7843,64.234,64.4902,44418.0
2022-05-24 11:00:00,67.93,68.16,67.92,68.06,26637.0,64.4522,64.6705,64.4428,64.5756,26637.0
2022-05-24 11:30:00,68.08,68.58,67.99,68.44,18425.0,64.5946,65.069,64.5092,64.9361,18425.0
2022-05-24 12:00:00,68.31,68.63,68.28,68.51,21133.0,64.8128,65.1164,64.7843,65.0026,21133.0
2022-05-24 12:30:00,68.48,68.5,67.82,67.87,50135.0,64.9741,64.9931,64.3479,64.3953,50135.0
2022-05-24 13:00:00,67.83,67.97,67.69,67.94,25205.0,64.3574,64.4902,64.2245,64.4617,25205.0
2022-05-24 13:30:00,67.92,68.29,67.86,68.09,23808.0,64.4428,64.7938,64.3858,64.6041,23808.0
2022-05-24 14:00:00,68.09,68.31,68.0,68.18,28733.0,64.6041,64.8128,64.5187,64.6895,28733.0
2022-05-24 14:30:00,68.19,68.31,67.86,67.95,31785.0,64.6989,64.8128,64.3858,64.4712,31785.0
2022-05-24 15:00:00,67.98,68.21,67.91,68.18,32226.0,64.4997,64.7179,64.4333,64.6895,32226.0
2022-05-24 15:30:00,68.16,68.7,68.16,68.62,97723.0,64.6705,65.1828,64.6705,65.1069,97723.0
2022-05-25 09:30:00,68.25,68.76,68.18,68.42,21572.0,64.7559,65.2398,64.6895,64.9172,21572.0
2022-05-25 10:00:00,68.36,69.1,68.3,69.0,43362.0,64.8602,65.5624,64.8033,65.4675,43362.0
2022-05-25 10:30:00,69.03,69.41,68.98,69.29,29668.0,65.4959,65.8565,65.4485,65.7426,29668.0
2022-05-25 11:00:00,69.26,69.29,69.05,69.22,12632.0,65.7142,65.7426,65.5149,65.6762,12632.0
2022-05-25 11:30:00,69.24,69.24,68.92,69.05,14687.0,65.6952,65.6952,65.3916,65.5149,14687.0
2022-05-25 12:00:00,69.02,69.07,68.51,68.59,10138.0,65.4864,65.5339,65.0026,65.0785,10138.0
2022-05-25 12:30:00,68.63,68.64,68.4,68.44,13028.0,65.1164,65.1259,64.8982,64.9361,13028.0
2022-05-25 13:00:00,68.44,68.6,68.43,68.59,12586.0,64.9361,65.0879,64.9267,65.0785,12586.0
2022-05-25 13:30:00,68.58,68.6,68.38,68.41,12135.0,65.069,65.0879,64.8792,64.9077,12135.0
2022-05-25 14:00:00,68.41,68.63,68.13,68.61,58533.0,64.9077,65.1164,64.642,65.0974,58533.0
2022-05-25 14:30:00,68.59,68.61,68.04,68.06,49572.0,65.0785,65.0974,64.5566,64.5756,49572.0
2022-05-25 15:00:00,68.06,68.71,68.03,68.5,75026.0,64.5756,65.1923,64.5471,64.9931,75026.0
2022-05-25 15:30:00,68.48,68.56,68.25,68.4,113949.0,64.9741,65.05,64.7559,64.8982,113949.0
2022-05-26 09:30:00,69.42,69.42,68.93,68.96,25684.0,65.866,65.866,65.4011,65.4295,25684.0
2022-05-26 10:00:00,68.91,69.09,68.86,68.92,9926.0,65.3821,65.5529,65.3346,65.3916,9926.0
2022-05-26 10:30:00,68.89,69.22,68.88,69.05,28329.0,65.3631,65.6762,65.3536,65.5149,28329.0
2022-05-26 11:00:00,69.06,69.21,68.94,69.0,48044.0,65.5244,65.6667,65.4105,65.4675,48044.0
2022-05-26 11:30:00,69.04,69.21,68.94,69.08,20378.0,65.5054,65.6667,65.4105,65.5434,20378.0
2022-05-26 12:00:00,69.04,69.15,68.99,69.04,16379.0,65.5054,65.6098,65.458,65.5054,16379.0
2022-05-26 12:30:00,69.03,69.24,69.03,69.16,12712.0,65.4959,65.6952,65.4959,65.6193,12712.0
2022-05-26 13:00:00,69.1,69.32,68.89,68.9,39513.0,65.5624,65.7711,65.3631,65.3726,39513.0
2022-05-26 13:30:00,68.89,68.91,68.72,68.79,19175.0,65.3631,65.3821,65.2018,65.2682,19175.0
2022-05-26 14:00:00,68.86,69.22,68.85,68.89,28812.0,65.3346,65.6762,65.3251,65.3631,28812.0
2022-05-26 14:30:00,68.9,69.07,68.68,68.95,23457.0,65.3726,65.5339,65.1639,65.42,23457.0
2022-05-26 15:00:00,68.93,69.0,68.84,68.98,20610.0,65.4011,65.4675,65.3157,65.4485,20610.0
2022-05-26 15:30:00,68.97,69.22,68.92,69.06,56948.0,65.439,65.6762,65.3916,65.5244,56948.0
2022-05-27 09:30:00,69.51,69.97,69.26,69.79,25731.0,65.9514,66.3878,65.7142,66.217,25731.0
2022-05-27 10:00:00,69.72,69.96,69.65,69.68,13236.0,66.1506,66.3783,66.0842,66.1127,13236.0
2022-05-27 10:30:00,69.68,69.96,69.6,69.95,22244.0,66.1127,66.3783,66.0368,66.3688,22244.0
2022-05-27 11:00:00,69.95,70.03,69.84,69.9,23702.0,66.3688,66.4447,66.2645,66.3214,23702.0
2022-05-27 11:30:00,69.92,70.11,69.84,70.01,27863.0,66.3404,66.5206,66.2645,66.4258,27863.0
2022-05-27 12:00:00,70.01,70.05,69.96,70.03,23891.0,66.4258,66.4637,66.3783,66.4447,23891.0
2022-05-27 12:30:00,70.05,70.12,69.97,70.0,26400.0,66.4637,66.5301,66.3878,66.4163,26400.0
2022-05-27 13:00:00,70.0,70.08,69.98,70.02,32141.0,66.4163,66.4922,66.3973,66.4352,32141.0
2022-05-27 13:30:00,70.03,70.06,69.71,69.72,57460.0,66.4447,66.4732,66.1411,66.1506,57460.0
2022-05-27 14:00:00,69.72,69.73,69.6,69.6,16788.0,66.1506,66.1601,66.0368,66.0368,16788.0
2022-05-27 14:30:00,69.62,69.79,69.55,69.75,46085.0,66.0557,66.217,65.9893,66.1791,46085.0
2022-05-27 15:00:00,69.77,69.85,69.68,69.76,32858.0,66.198,66.274,66.1127,66.1886,32858.0
2022-05-27 15:30:00,69.76,70.2,69.75,70.17,130562.0,66.1886,66.606,66.1791,66.5776,130562.0
2022-05-31 09:30:00,69.56,70.19,68.74,68.74,89336.0,65.9988,66.5965,65.2208,65.2208,89336.0
2022-05-31 10:00:00,68.66,69.19,68.55,68.93,37061.0,65.1449,65.6477,65.0405,65.4011,37061.0
2022-05-31 10:30:00,68.93,69.19,68.79,69.15,23309.0,65.4011,65.6477,65.2682,65.6098,23309.0
2022-05-31 11:00:00,69.11,69.23,68.93,69.17,31090.0,65.5718,65.6857,65.4011,65.6288,31090.0
2022-05-31 11:30:00,69.15,69.8,69.13,69.8,43654.0,65.6098,66.2265,65.5908,66.2265,43654.0
2022-05-31 12:00:00,69.74,69.85,69.62,69.64,30347.0,66.1696,66.274,66.0557,66.0747,30347.0
2022-05-31 12:30:00,69.64,70.03,69.63,69.97,40767.0,66.0747,66.4447,66.0652,66.3878,40767.0
2022-05-31 13:00:00,69.99,70.01,69.74,69.85,38658.0,66.4068,66.4258,66.1696,66.274,38658.0
2022-05-31 13:30:00,69.83,70.45,69.8,70.43,19997.0,66.255,66.8432,66.2265,66.8243,19997.0
2022-05-31 14:00:00,70.41,70.49,70.26,70.42,14440.0,66.8053,66.8812,66.663,66.8148,14440.0
2022-05-31 14:30:00,70.4,70.42,69.97,70.15,18818.0,66.7958,66.8148,66.3878,66.5586,18818.0
2022-05-31 15:00:00,70.15,70.2,69.99,70.2,23362.0,66.5586,66.606,66.4068,66.606,23362.0
2022-05-31 15:30:00,70.16,70.31,69.86,70.0,110824.0,66.5681,66.7104,66.2834,66.4163,110824.0
2022-06-01 09:30:00,70.49,70.52,69.48,69.48,39614.0,66.8812,66.9097,65.9229,65.9229,39614.0
2022-06-01 10:00:00,69.53,69.63,69.15,69.56,25667.0,65.9703,66.0652,65.6098,65.9988,25667.0
2022-06-01 10:30:00,69.56,69.76,69.43,69.73,17892.0,65.9988,66.1886,65.8755,66.1601,17892.0
2022-06-01 11:00:00,69.69,69.72,69.42,69.48,20475.0,66.1221,66.1506,65.866,65.9229,20475.0
2022-06-01 11:30:00,69.48,69.57,69.3,69.32,45262.0,65.9229,66.0083,65.7521,65.7711,45262.0
2022-06-01 12:00:00,69.32,69.56,69.25,69.5,40850.0,65.7711,65.9988,65.7047,65.9419,40850.0
2022-06-01 12:30:00,69.49,69.53,69.39,69.49,18729.0,65.9324,65.9703,65.8375,65.9324,18729.0
2022-06-01 13:00:00,69.48,70.06,69.48,70.03,39839.0,65.9229,66.4732,65.9229,66.4447,39839.0
2022-06-01 13:30:00,69.99,70.21,69.98,70.08,23316.0,66.4068,66.6155,66.3973,66.4922,23316.0
2022-06-01 14:00:00,70.02,70.14,69.9,70.01,13927.0,66.4352,66.5491,66.3214,66.4258,13927.0
2022-06-01 14:30:00,70.0,70.06,69.78,70.0,20848.0,66.4163,66.4732,66.2075,66.4163,20848.0
2022-06-01 15:00:00,70.0,70.1,69.96,70.0,28038.0,66.4163,66.5112,66.3783,66.4163,28038.0
2022-06-01 15:30:00,70.0,70.17,69.77,69.78,76698.0,66.4163,66.5776,66.198,66.2075,76698.0
2022-06-02 09:30:00,69.63,70.12,69.57,69.61,24788.0,66.0652,66.5301,66.0083,66.0462,24788.0
2022-06-02 10:00:00,69.57,69.99,69.5,69.63,18055.0,66.0083,66.4068,65.9419,66.0652,18055.0
2022-06-02 10:30:00,69.76,70.12,69.59,70.12,16021.0,66.1886,66.5301,66.0273,66.5301,16021.0
2022-06-02 11:00:00,70.11,70.54,70.1,70.48,38205.0,66.5206,66.9286,66.5112,66.8717,38205.0
2022-06-02 11:30:00,70.46,70.47,70.14,70.27,22063.0,66.8527,66.8622,66.5491,66.6725,22063.0
2022-06-02 12:00:00,70.31,70.73,70.3,70.73,12326.0,66.7104,67.1089,66.7009,67.1089,12326.0
2022-06-02 12:30:00,70.74,70.83,70.63,70.78,25844.0,67.1184,67.2038,67.014,67.1563,25844.0
2022-06-02 13:00:00,70.78,70.84,70.58,70.62,15719.0,67.1563,67.2133,66.9666,67.0045,15719.0
2022-06-02 13:30:00,70.62,70.94,70.62,70.87,23524.0,67.0045,67.3081,67.0045,67.2417,23524.0
2022-06-02 14:00:00,70.85,70.89,70.69,70.8,27622.0,67.2228,67.2607,67.0709,67.1753,27622.0
2022-06-02 14:30:00,70.79,70.87,70.47,70.47,22959.0,67.1658,67.2417,66.8622,66.8622,22959.0
2022-06-02 15:00:00,70.47,70.56,70.32,70.51,53842.0,66.8622,66.9476,66.7199,66.9002,53842.0
2022-06-02 15:30:00,70.51,70.99,70.49,70.98,121506.0,66.9002,67.3556,66.8812,67.3461,121506.0
2022-06-03 09:30:00,70.58,70.95,70.3,70.58,25937.0,66.9666,67.3176,66.7009,66.9666,25937.0
2022-06-03 10:00:00,70.66,70.75,70.44,70.55,23175.0,67.0425,67.1279,66.8337,66.9381,23175.0
2022-06-03 10:30:00,70.52,70.58,70.18,70.42,14957.0,66.9097,66.9666,66.5871,66.8148,14957.0
2022-06-03 11:00:00,70.4,70.46,70.18,70.42,21290.0,66.7958,66.8527,66.5871,66.8148,21290.0
2022-06-03 11:30:00,70.45,70.68,70.4,70.6,37055.0,66.8432,67.0615,66.7958,66.9856,37055.0
2022-06-03 12:00:00,70.62,70.87,70.61,70.81,18337.0,67.0045,67.2417,66.995,67.1848,18337.0
2022-06-03 12:30:00,70.81,71.06,70.61,71.06,25499.0,67.1848,67.422,66.995,67.422,25499.0
2022-06-03 13:00:00,71.06,71.31,70.91,71.28,95340.0,67.422,67.6592,67.2797,67.6307,95340.0
2022-06-03 13:30:00,71.25,71.3,70.97,71.05,83485.0,67.6023,67.6497,67.3366,67.4125,83485.0
2022-06-03 14:00:00,71.02,71.08,70.73,70.99,29710.0,67.3841,67.441,67.1089,67.3556,29710.0
2022-06-03 14:30:00,70.96,71.09,70.82,71.09,31720.0,67.3271,67.4505,67.1943,67.4505,31720.0
2022-06-03 15:00:00,71.09,71.09,70.78,70.87,23186.0,67.4505,67.4505,67.1563,67.2417,23186.0
2022-06-03 15:30:00,70.86,71.12,70.71,70.98,204583.0,67.2322,67.4789,67.0899,67.3461,204583.0
2022-06-06 09:30:00,71.27,71.37,70.93,71.37,19791.0,67.6213,67.7161,67.2987,67.7161,19791.0
2022-06-06 10:00:00,71.29,71.63,71.14,71.15,14636.0,67.6402,67.9628,67.4979,67.5074,14636.0
2022-06-06 10:30:00,71.15,71.57,71.13,71.55,15146.0,67.5074,67.9059,67.4884,67.8869,15146.0
2022-06-06 11:00:00,71.58,71.6,71.26,71.46,16956.0,67.9154,67.9344,67.6118,67.8015,16956.0
2022-06-06 11:30:00,71.49,71.51,71.29,71.32,9670.0,67.83,67.849,67.6402,67.6687,9670.0
2022-06-06 12:00:00,71.36,71.4,71.24,71.24,9764.0,67.7066,67.7446,67.5928,67.5928,9764.0
2022-06-06 12:30:00,71.18,71.32,71.14,71.31,14155.0,67.5359,67.6687,67.4979,67.6592,14155.0
2022-06-06 13:00:00,71.34,71.43,71.23,71.28,19933.0,67.6877,67.7731,67.5833,67.6307,19933.0
2022-06-06 13:30:00,71.3,71.44,71.27,71.32,8826.0,67.6497,67.7826,67.6213,67.6687,8826.0
2022-06-06 14:00:00,71.31,71.33,71.25,71.3,18341.0,67.6592,67.6782,67.6023,67.6497,18341.0
2022-06-06 14:30:00,71.3,71.34,71.15,71.33,16463.0,67.6497,67.6877,67.5074,67.6782,16463.0
2022-06-06 15:00:00,71.35,71.48,71.22,71.31,18021.0,67.6972,67.8205,67.5738,67.6592,18021.0
2022-06-06 15:30:00,71.34,71.47,71.22,71.26,72448.0,67.6877,67.811,67.5738,67.6118,72448.0
2022-06-07 09:30:00,70.84,71.37,70.74,71.23,27853.0,67.2133,67.7161,67.1184,67.5833,27853.0
2022-06-07 10:00:00,71.29,71.3,70.87,71.18,7275.0,67.6402,67.6497,67.2417,67.5359,7275.0
2022-06-07 10:30:00,71.17,71.58,71.15,71.27,15093.0,67.5264,67.9154,67.5074,67.6213,15093.0
2022-06-07 11:00:00,71.28,71.36,71.08,71.12,11339.0,67.6307,67.7066,67.441,67.4789,11339.0
2022-06-07 11:30:00,71.15,71.21,71.01,71.19,14916.0,67.5074,67.5643,67.3746,67.5454,14916.0
2022-06-07 12:00:00,71.22,71.22,71.04,71.19,14982.0,67.5738,67.5738,67.403,67.5454,14982.0
2022-06-07 12:30:00,71.22,71.43,71.18,71.4,9159.0,67.5738,67.7731,67.5359,67.7446,9159.0
2022-06-07 13:00:00,71.42,71.64,71.4,71.44,24141.0,67.7636,67.9723,67.7446,67.7826,24141.0
2022-06-07 13:30:00,71.44,71.47,71.3,71.3,10129.0,67.7826,67.811,67.6497,67.6497,10129.0
2022-06-07 14:00:00,71.3,71.64,71.28,71.48,42183.0,67.6497,67.9723,67.6307,67.8205,42183.0
2022-06-07 14:30:00,71.49,71.53,71.14,71.2,19268.0,67.83,67.8679,67.4979,67.5548,19268.0
2022-06-07 15:00:00,71.22,71.41,71.22,71.41,33155.0,67.5738,67.7541,67.5738,67.7541,33155.0
2022-06-07 15:30:00,71.39,71.65,71.22,71.64,153240.0,67.7351,67.9818,67.5738,67.9723,153240.0
2022-06-08 09:30:00,71.32,71.32,70.69,70.77,26172.0,67.6687,67.6687,67.0709,67.1469,26172.0
2022-06-08 10:00:00,70.75,71.21,70.75,71.04,40640.0,67.1279,67.5643,67.1279,67.403,40640.0
2022-06-08 10:30:00,70.99,71.13,70.97,71.09,12175.0,67.3556,67.4884,67.3366,67.4505,12175.0
2022-06-08 11:00:00,71.1,71.15,70.91,70.96,70156.0,67.46,67.5074,67.2797,67.3271,70156.0
2022-06-08 11:30:00,70.98,71.09,70.94,71.03,22398.0,67.3461,67.4505,67.3081,67.3935,22398.0
2022-06-08 12:00:00,71.01,71.06,70.92,71.02,22096.0,67.3746,67.422,67.2892,67.3841,22096.0
2022-06-08 12:30:00,71.01,71.02,70.72,70.79,38662.0,67.3746,67.3841,67.0994,67.1658,38662.0
2022-06-08 13:00:00,70.81,70.89,70.7,70.82,45176.0,67.1848,67.2607,67.0804,67.1943,45176.0
2022-06-08 13:30:00,70.81,70.89,70.66,70.76,26960.0,67.1848,67.2607,67.0425,67.1374,26960.0
2022-06-08 14:00:00,70.69,70.72,70.55,70.67,36537.0,67.0709,67.0994,66.9381,67.052,36537.0
2022-06-08 14:30:00,70.67,70.96,70.64,70.88,18410.0,67.052,67.3271,67.0235,67.2512,18410.0
2022-06-08 15:00:00,70.89,71.11,70.88,71.01,20739.0,67.2607,67.4694,67.2512,67.3746,20739.0
2022-06-08 15:30:00,71.01,71.1,70.93,71.0,92493.0,67.3746,67.46,67.2987,67.3651,92493.0
2022-06-09 09:30:00,71.0,71.43,70.84,71.38,31321.0,67.3651,67.7731,67.2133,67.7256,31321.0
2022-06-09 10:00:00,71.38,71.48,71.15,71.2,27465.0,67.7256,67.8205,67.5074,67.5548,27465.0
2022-06-09 10:30:00,71.22,71.39,71.09,71.2,57953.0,67.5738,67.7351,67.4505,67.5548,57953.0
2022-06-09 11:00:00,71.19,71.37,70.51,70.51,57050.0,67.5454,67.7161,66.9002,66.9002,57050.0
2022-06-09 11:30:00,70.53,70.76,70.45,70.65,32456.0,66.9191,67.1374,66.8432,67.033,32456.0
2022-06-09 12:00:00,70.59,70.65,70.39,70.54,16825.0,66.9761,67.033,66.7863,66.9286,16825.0
2022-06-09 12:30:00,70.55,70.64,70.46,70.54,35869.0,66.9381,67.0235,66.8527,66.9286,35869.0
2022-06-09 13:00:00,70.53,70.82,70.52,70.67,23348.0,66.9191,67.1943,66.9097,67.052,23348.0
2022-06-09 13:30:00,70.67,70.7,70.49,70.61,13171.0,67.052,67.0804,66.8812,66.995,13171.0
2022-06-09 14:00:00,70.59,70.59,70.4,70.4,18268.0,66.9761,66.9761,66.7958,66.7958,18268.0
2022-06-09 14:30:00,70.39,70.39,70.04,70.08,25868.0,66.7863,66.7863,66.4542,66.4922,25868.0
2022-06-09 15:00:00,70.05,70.06,69.57,69.59,37937.0,66.4637,66.4732,66.0083,66.0273,37937.0
2022-06-09 15:30:00,69.57,69.57,69.15,69.16,82397.0,66.0083,66.0083,65.6098,65.6193,82397.0
2022-06-10 09:30:00,68.5,68.5,67.48,68.25,118857.0,64.9931,64.9931,64.0253,64.7559,118857.0
2022-06-10 10:00:00,68.17,68.2,67.56,67.6,17430.0,64.68,64.7084,64.1012,64.1391,17430.0
2022-06-10 10:30:00,67.62,68.47,67.62,68.35,34021.0,64.1581,64.9646,64.1581,64.8507,34021.0
2022-06-10 11:00:00,68.36,68.36,67.84,68.18,22474.0,64.8602,64.8602,64.3669,64.6895,22474.0
2022-06-10 11:30:00,68.18,68.27,67.97,68.13,16106.0,64.6895,64.7748,64.4902,64.642,16106.0
2022-06-10 12:00:00,68.15,68.28,68.07,68.15,17173.0,64.661,64.7843,64.5851,64.661,17173.0
2022-06-10 12:30:00,68.17,68.33,68.15,68.29,18852.0,64.68,64.8318,64.661,64.7938,18852.0
2022-06-10 13:00:00,68.31,68.63,68.25,68.63,25875.0,64.8128,65.1164,64.7559,65.1164,25875.0
2022-06-10 13:30:00,68.65,68.83,68.55,68.71,23267.0,65.1354,65.3062,65.0405,65.1923,23267.0
2022-06-10 14:00:00,68.72,68.96,68.68,68.78,28847.0,65.2018,65.4295,65.1639,65.2587,28847.0
2022-06-10 14:30:00,68.84,68.97,68.72,68.97,34925.0,65.3157,65.439,65.2018,65.439,34925.0
2022-06-10 15:00:00,68.97,69.06,68.75,69.0,41709.0,65.439,65.5244,65.2303,65.4675,41709.0
2022-06-10 15:30:00,69.0,69.12,68.61,68.61,155279.0,65.4675,65.5813,65.0974,65.0974,155279.0
2022-06-13 09:30:00,67.0,67.78,67.0,67.0,44958.0,63.5699,64.3099,63.5699,63.5699,44958.0
2022-06-13 10:00:00,66.97,67.16,66.71,66.8,60904.0,63.5414,63.7217,63.2947,63.3801,60904.0
2022-06-13 10:30:00,66.82,66.97,66.56,66.78,41952.0,63.3991,63.5414,63.1524,63.3611,41952.0
2022-06-13 11:00:00,66.75,67.01,66.69,66.8,71796.0,63.3327,63.5793,63.2757,63.3801,71796.0
2022-06-13 11:30:00,66.79,66.91,66.55,66.68,34384.0,63.3706,63.4845,63.1429,63.2662,34384.0
2022-06-13 12:00:00,66.71,66.79,66.42,66.52,38821.0,63.2947,63.3706,63.0196,63.1144,38821.0
2022-06-13 12:30:00,66.5,66.82,66.44,66.45,26478.0,63.0955,63.3991,63.0385,63.048,26478.0
2022-06-13 13:00:00,66.45,66.45,66.25,66.38,28675.0,63.048,63.048,62.8583,62.9816,28675.0
2022-06-13 13:30:00,66.39,66.94,66.28,66.82,30481.0,62.9911,63.5129,62.8867,63.3991,30481.0
2022-06-13 14:00:00,66.83,66.84,66.48,66.54,21032.0,63.4086,63.4181,63.0765,63.1334,21032.0
2022-06-13 14:30:00,66.55,66.67,66.24,66.27,20196.0,63.1429,63.2568,62.8488,62.8772,20196.0
2022-06-13 15:00:00,66.25,66.44,66.1,66.17,35872.0,62.8583,63.0385,62.7159,62.7824,35872.0
2022-06-13 15:30:00,66.16,66.16,65.67,65.83,188163.0,62.7729,62.7729,62.308,62.4598,188163.0
2022-06-14 09:30:00,65.64,66.86,65.14,66.52,69100.0,62.517,63.6789,62.0408,63.3551,69100.0
2022-06-14 10:00:00,66.55,66.7,65.56,65.61,43369.0,63.3837,63.5265,62.4408,62.4884,43369.0
2022-06-14 10:30:00,65.63,66.2,65.54,66.08,40263.0,62.5075,63.0503,62.4217,62.936,40263.0
2022-06-14 11:00:00,66.05,66.23,65.45,65.75,39672.0,62.9075,63.0789,62.336,62.6217,39672.0
2022-06-14 11:30:00,65.77,66.05,65.7,65.94,31405.0,62.6408,62.9075,62.5741,62.8027,31405.0
2022-06-14 12:00:00,65.92,65.92,65.6,65.64,23947.0,62.7837,62.7837,62.4789,62.517,23947.0
2022-06-14 12:30:00,65.64,65.69,65.32,65.55,32058.0,62.517,62.5646,62.2122,62.4313,32058.0
2022-06-14 13:00:00,65.61,66.31,65.58,66.04,58908.0,62.4884,63.1551,62.4598,62.8979,58908.0
2022-06-14 13:30:00,66.01,66.03,65.51,65.69,46697.0,62.8694,62.8884,62.3932,62.5646,46697.0
2022-06-14 14:00:00,65.67,65.8,65.61,65.68,29760.0,62.5456,62.6694,62.4884,62.5551,29760.0
2022-06-14 14:30:00,65.67,65.67,65.34,65.34,28256.0,62.5456,62.5456,62.2313,62.2313,28256.0
2022-06-14 15:00:00,65.35,65.5,65.16,65.49,34663.0,62.2408,62.3836,62.0598,62.3741,34663.0
2022-06-14 15:30:00,65.51,65.75,65.47,65.57,108820.0,62.3932,62.6217,62.3551,62.4503,108820.0
2022-06-15 09:30:00,65.82,66.86,65.68,66.62,42222.0,62.6884,63.6789,62.5551,63.4504,42222.0
2022-06-15 10:00:00,66.58,66.82,66.48,66.75,64823.0,63.4123,63.6408,63.317,63.5742,64823.0
2022-06-15 10:30:00,66.73,66.75,66.4,66.5,28441.0,63.5551,63.5742,63.2408,63.3361,28441.0
2022-06-15 11:00:00,66.49,66.51,65.55,65.64,19170.0,63.3265,63.3456,62.4313,62.517,19170.0
2022-06-15 11:30:00,65.64,65.79,65.5,65.73,20306.0,62.517,62.6598,62.3836,62.6027,20306.0
2022-06-15 12:00:00,65.72,66.0,65.65,65.94,26605.0,62.5932,62.8599,62.5265,62.8027,26605.0
2022-06-15 12:30:00,65.94,66.09,65.76,65.76,16672.0,62.8027,62.9456,62.6313,62.6313,16672.0
2022-06-15 13:00:00,65.72,66.2,65.72,66.2,29843.0,62.5932,63.0503,62.5932,63.0503,29843.0
2022-06-15 13:30:00,66.22,66.42,66.02,66.42,37288.0,63.0694,63.2599,62.8789,63.2599,37288.0
2022-06-15 14:00:00,66.32,66.46,65.78,66.01,41621.0,63.1646,63.298,62.6503,62.8694,41621.0
2022-06-15 14:30:00,65.98,66.91,65.44,66.15,61454.0,62.8408,63.7266,62.3265,63.0027,61454.0
2022-06-15 15:00:00,66.19,66.78,66.11,66.77,45296.0,63.0408,63.6027,62.9646,63.5932,45296.0
2022-06-15 15:30:00,66.74,66.89,66.12,66.31,139955.0,63.5646,63.7075,62.9741,63.1551,139955.0
2022-06-16 09:30:00,65.58,65.74,64.38,64.5,62642.0,62.4598,62.6122,61.3169,61.4312,62642.0
2022-06-16 10:00:00,64.47,64.54,64.14,64.32,39613.0,61.4026,61.4693,61.0883,61.2598,39613.0
2022-06-16 10:30:00,64.34,64.37,63.58,63.59,42568.0,61.2788,61.3074,60.555,60.5645,42568.0
2022-06-16 11:00:00,63.59,63.96,63.56,63.9,56336.0,60.5645,60.9169,60.5359,60.8598,56336.0
2022-06-16 11:30:00,63.86,64.04,63.77,64.02,41362.0,60.8217,60.9931,60.7359,60.9741,41362.0
2022-06-16 12:00:00,63.97,64.04,63.86,64.02,39158.0,60.9264,60.9931,60.8217,60.9741,39158.0
2022-06-16 12:30:00,64.05,64.1,63.87,63.94,21414.0,61.0026,61.0502,60.8312,60.8979,21414.0
2022-06-16 13:00:00,63.97,64.1,63.73,63.91,39211.0,60.9264,61.0502,60.6979,60.8693,39211.0
2022-06-16 13:30:00,63.89,63.98,63.52,63.52,19708.0,60.8502,60.936,60.4978,60.4978,19708.0
2022-06-16 14:00:00,63.5,63.52,63.22,63.28,49958.0,60.4788,60.4978,60.2121,60.2693,49958.0
2022-06-16 14:30:00,63.26,63.33,63.09,63.23,74170.0,60.2502,60.3169,60.0883,60.2216,74170.0
2022-06-16 15:00:00,63.24,63.71,63.23,63.62,37894.0,60.2312,60.6788,60.2216,60.5931,37894.0
2022-06-16 15:30:00,63.6,63.6,63.12,63.52,158530.0,60.574,60.574,60.1169,60.4978,158530.0
2022-06-17 09:30:00,63.88,64.21,63.46,64.21,209050.0,60.8407,61.155,60.4407,61.155,209050.0
2022-06-17 10:00:00,64.26,64.33,63.73,64.03,67889.0,61.2026,61.2693,60.6979,60.9836,67889.0
2022-06-17 10:30:00,64.03,64.03,63.71,63.81,33912.0,60.9836,60.9836,60.6788,60.774,33912.0
2022-06-17 11:00:00,63.79,64.3,63.71,64.06,38713.0,60.755,61.2407,60.6788,61.0122,38713.0
2022-06-17 11:30:00,64.07,64.16,63.51,63.6,31134.0,61.0217,61.1074,60.4883,60.574,31134.0
2022-06-17 12:00:00,63.55,63.55,63.21,63.3,21502.0,60.5264,60.5264,60.2026,60.2883,21502.0
2022-06-17 12:30:00,63.3,63.32,63.04,63.19,32437.0,60.2883,60.3074,60.0407,60.1835,32437.0
2022-06-17 13:00:00,63.23,63.67,63.17,63.3,30841.0,60.2216,60.6407,60.1645,60.2883,30841.0
2022-06-17 13:30:00,63.3,63.34,63.02,63.32,28973.0,60.2883,60.3264,60.0216,60.3074,28973.0
2022-06-17 14:00:00,63.33,63.53,63.15,63.47,43519.0,60.3169,60.5074,60.1454,60.4502,43519.0
2022-06-17 14:30:00,63.47,63.85,63.41,63.6,33794.0,60.4502,60.8121,60.3931,60.574,33794.0
2022-06-17 15:00:00,63.62,64.03,63.42,63.99,68176.0,60.5931,60.9836,60.4026,60.9455,68176.0
2022-06-17 15:30:00,63.99,64.12,63.82,64.09,250262.0,60.9455,61.0693,60.7836,61.0407,250262.0
2022-06-21 09:30:00,65.0,65.44,64.89,65.4,107217.0,61.9074,62.3265,61.8027,62.2884,107217.0
2022-06-21 10:00:00,65.4,65.85,65.33,65.67,42425.0,62.2884,62.717,62.2217,62.5456,42425.0
2022-06-21 10:30:00,65.67,65.96,65.51,65.8,32651.0,62.5456,62.8218,62.3932,62.6694,32651.0
2022-06-21 11:00:00,65.8,65.84,65.57,65.79,24057.0,62.6694,62.7075,62.4503,62.6598,24057.0
2022-06-21 11:30:00,65.79,65.86,65.15,65.18,24530.0,62.6598,62.7265,62.0503,62.0789,24530.0
2022-06-21 12:00:00,65.16,65.23,64.95,65.16,21460.0,62.0598,62.1265,61.8598,62.0598,21460.0
2022-06-21 12:30:00,65.14,65.27,65.05,65.2,23047.0,62.0408,62.1646,61.9551,62.0979,23047.0
2022-06-21 13:00:00,65.19,65.41,65.18,65.37,23583.0,62.0884,62.2979,62.0789,62.2598,23583.0
2022-06-21 13:30:00,65.4,65.46,65.15,65.18,14458.0,62.2884,62.3455,62.0503,62.0789,14458.0
2022-06-21 14:00:00,65.18,65.45,65.15,65.33,17404.0,62.0789,62.336,62.0503,62.2217,17404.0
2022-06-21 14:30:00,65.37,65.41,65.26,65.34,21646.0,62.2598,62.2979,62.1551,62.2313,21646.0
2022-06-21 15:00:00,65.35,65.62,65.34,65.58,29919.0,62.2408,62.4979,62.2313,62.4598,29919.0
2022-06-21 15:30:00,65.58,65.6,65.16,65.25,73938.0,62.4598,62.4789,62.0598,62.1455,73938.0
2022-06-22 09:30:00,64.32,65.38,64.25,65.11,69934.0,61.2598,62.2693,61.1931,62.0122,69934.0
2022-06-22 10:00:00,65.11,65.4,64.84,65.4,26011.0,62.0122,62.2884,61.755,62.2884,26011.0
2022-06-22 10:30:00,65.4,65.58,65.23,65.39,19101.0,62.2884,62.4598,62.1265,62.2789,19101.0
2022-06-22 11:00:00,65.36,65.71,65.26,65.71,16992.0,62.2503,62.5836,62.1551,62.5836,16992.0
2022-06-22 11:30:00,65.71,65.9,65.39,65.45,24160.0,62.5836,62.7646,62.2789,62.336,24160.0
2022-06-22 12:00:00,65.46,65.59,65.42,65.56,13083.0,62.3455,62.4694,62.3074,62.4408,13083.0
2022-06-22 12:30:00,65.55,65.87,65.54,65.87,14134.0,62.4313,62.736,62.4217,62.736,14134.0
2022-06-22 13:00:00,65.85,65.97,65.79,65.79,22473.0,62.717,62.8313,62.6598,62.6598,22473.0
2022-06-22 13:30:00,65.8,66.02,65.75,65.96,14485.0,62.6694,62.8789,62.6217,62.8218,14485.0
2022-06-22 14:00:00,65.95,66.24,65.93,66.14,26070.0,62.8122,63.0884,62.7932,62.9932,26070.0
2022-06-22 14:30:00,66.14,66.19,65.83,65.91,15917.0,62.9932,63.0408,62.6979,62.7741,15917.0
2022-06-22 15:00:00,65.91,65.97,65.79,65.82,22351.0,62.7741,62.8313,62.6598,62.6884,22351.0
2022-06-22 15:30:00,65.82,65.84,65.63,65.75,91247.0,62.6884,62.7075,62.5075,62.6217,91247.0
2022-06-23 09:30:00,65.76,66.46,65.56,65.92,54805.0,62.6313,63.298,62.4408,62.7837,54805.0
2022-06-23 10:00:00,65.95,66.26,65.81,66.08,74733.0,62.8122,63.1075,62.6789,62.936,74733.0
2022-06-23 10:30:00,66.1,66.31,65.92,66.21,21765.0,62.9551,63.1551,62.7837,63.0599,21765.0
2022-06-23 11:00:00,66.21,66.29,65.97,66.03,19474.0,63.0599,63.1361,62.8313,62.8884,19474.0
2022-06-23 11:30:00,66.05,66.09,65.89,65.99,28251.0,62.9075,62.9456,62.7551,62.8503,28251.0
2022-06-23 12:00:00,66.0,66.19,65.94,66.12,22982.0,62.8599,63.0408,62.8027,62.9741,22982.0
2022-06-23 12:30:00,66.12,66.22,66.04,66.14,18397.0,62.9741,63.0694,62.8979,62.9932,18397.0
2022-06-23 13:00:00,66.13,66.2,65.97,66.02,21720.0,62.9837,63.0503,62.8313,62.8789,21720.0
2022-06-23 13:30:00,66.04,66.35,65.94,66.32,16218.0,62.8979,63.1932,62.8027,63.1646,16218.0
2022-06-23 14:00:00,66.33,66.45,66.24,66.29,18258.0,63.1742,63.2884,63.0884,63.1361,18258.0
2022-06-23 14:30:00,66.31,66.6,66.31,66.6,21749.0,63.1551,63.4313,63.1551,63.4313,21749.0
2022-06-23 15:00:00,66.6,66.79,66.54,66.67,42650.0,63.4313,63.6123,63.3742,63.498,42650.0
2022-06-23 15:30:00,66.67,66.96,66.67,66.85,93088.0,63.498,63.7742,63.498,63.6694,93088.0
2022-06-24 09:30:00,67.01,67.3,66.61,66.94,58168.0,63.8218,64.098,63.4408,63.7551,58168.0
2022-06-24 10:00:00,67.0,67.61,67.0,67.6,46357.0,63.8123,64.3933,63.8123,64.3837,46357.0
2022-06-24 10:30:00,67.57,68.28,67.55,68.19,51623.0,64.3552,65.0314,64.3361,64.9457,51623.0
2022-06-24 11:00:00,68.2,68.61,68.18,68.58,26931.0,64.9552,65.3457,64.9361,65.3171,26931.0
2022-06-24 11:30:00,68.55,68.62,68.42,68.43,15577.0,65.2885,65.3552,65.1647,65.1742,15577.0
2022-06-24 12:00:00,68.42,68.67,68.42,68.46,15638.0,65.1647,65.4028,65.1647,65.2028,15638.0
2022-06-24 12:30:00,68.49,68.49,67.97,68.04,19169.0,65.2314,65.2314,64.7361,64.8028,19169.0
2022-06-24 13:00:00,68.04,68.28,68.01,68.24,18347.0,64.8028,65.0314,64.7742,64.9933,18347.0
2022-06-24 13:30:00,68.24,68.44,68.23,68.23,17667.0,64.9933,65.1838,64.9838,64.9838,17667.0
2022-06-24 14:00:00,68.27,68.38,68.15,68.15,20431.0,65.0218,65.1266,64.9076,64.9076,20431.0
2022-06-24 14:30:00,68.15,68.34,68.14,68.34,27222.0,64.9076,65.0885,64.898,65.0885,27222.0
2022-06-24 15:00:00,68.34,68.52,68.25,68.5,43683.0,65.0885,65.26,65.0028,65.2409,43683.0
2022-06-24 15:30:00,68.5,68.73,68.43,68.56,178595.0,65.2409,65.46,65.1742,65.2981,178595.0
2022-06-27 09:30:00,68.8,68.8,68.1,68.17,14297.0,65.5266,65.5266,64.8599,64.9266,14297.0
2022-06-27 10:00:00,68.12,68.69,68.11,68.53,17367.0,64.879,65.4219,64.8695,65.2695,17367.0
2022-06-27 10:30:00,68.5,68.8,68.44,68.73,40681.0,65.2409,65.5266,65.1838,65.46,40681.0
2022-06-27 11:00:00,68.72,69.04,68.66,68.97,25082.0,65.4504,65.7552,65.3933,65.6885,25082.0
2022-06-27 11:30:00,68.94,69.18,68.88,69.16,17318.0,65.66,65.8886,65.6028,65.8695,17318.0
2022-06-27 12:00:00,69.16,69.17,69.05,69.11,13454.0,65.8695,65.879,65.7647,65.8219,13454.0
2022-06-27 12:30:00,69.15,69.45,69.14,69.19,26877.0,65.86,66.1457,65.8505,65.8981,26877.0
2022-06-27 13:00:00,69.22,69.23,69.04,69.17,18518.0,65.9266,65.9362,65.7552,65.879,18518.0
2022-06-27 13:30:00,69.18,69.18,69.01,69.07,15164.0,65.8886,65.8886,65.7266,65.7838,15164.0
2022-06-27 14:00:00,69.05,69.07,68.91,68.95,14997.0,65.7647,65.7838,65.6314,65.6695,14997.0
2022-06-27 14:30:00,68.97,69.06,68.72,68.74,17826.0,65.6885,65.7743,65.4504,65.4695,17826.0
2022-06-27 15:00:00,68.74,68.97,68.68,68.89,34556.0,65.4695,65.6885,65.4123,65.6124,34556.0
2022-06-27 15:30:00,68.88,68.91,68.69,68.87,107359.0,65.6028,65.6314,65.4219,65.5933,107359.0
2022-06-28 09:30:00,69.33,70.27,68.84,70.27,34019.0,66.0314,66.9267,65.5647,66.9267,34019.0
2022-06-28 10:00:00,70.22,70.27,69.53,69.74,19639.0,66.8791,66.9267,66.2219,66.4219,19639.0
2022-06-28 10:30:00,69.75,69.85,69.45,69.66,48191.0,66.4314,66.5267,66.1457,66.3457,48191.0
2022-06-28 11:00:00,69.67,69.79,69.44,69.44,15926.0,66.3552,66.4695,66.1362,66.1362,15926.0
2022-06-28 11:30:00,69.42,69.45,69.14,69.38,36332.0,66.1171,66.1457,65.8505,66.079,36332.0
2022-06-28 12:00:00,69.4,69.47,69.23,69.41,9506.0,66.0981,66.1648,65.9362,66.1076,9506.0
2022-06-28 12:30:00,69.42,69.46,69.02,69.06,14535.0,66.1171,66.1552,65.7362,65.7743,14535.0
2022-06-28 13:00:00,69.06,69.15,68.73,69.02,20915.0,65.7743,65.86,65.46,65.7362,20915.0
2022-06-28 13:30:00,69.03,69.1,68.79,68.86,23650.0,65.7457,65.8124,65.5171,65.5838,23650.0
2022-06-28 14:00:00,68.85,68.99,68.72,68.82,14993.0,65.5743,65.7076,65.4504,65.5457,14993.0
2022-06-28 14:30:00,68.8,68.9,68.71,68.79,37831.0,65.5266,65.6219,65.4409,65.5171,37831.0
2022-06-28 15:00:00,68.78,68.88,68.72,68.77,31472.0,65.5076,65.6028,65.4504,65.4981,31472.0
2022-06-28 15:30:00,68.76,68.85,68.44,68.44,76042.0,65.4885,65.5743,65.1838,65.1838,76042.0
2022-06-29 09:30:00,68.58,69.06,68.18,68.51,65466.0,65.3171,65.7743,64.9361,65.2504,65466.0
2022-06-29 10:00:00,68.47,68.81,68.39,68.73,55104.0,65.2123,65.5362,65.1361,65.46,55104.0
2022-06-29 10:30:00,68.75,68.77,68.55,68.68,137458.0,65.479,65.4981,65.2885,65.4123,137458.0
2022-06-29 11:00:00,68.7,68.71,68.46,68.6,13393.0,65.4314,65.4409,65.2028,65.3361,13393.0
2022-06-29 11:30:00,68.59,68.75,68.59,68.73,15084.0,65.3266,65.479,65.3266,65.46,15084.0
2022-06-29 12:00:00,68.74,68.99,68.66,68.92,22081.0,65.4695,65.7076,65.3933,65.6409,22081.0
2022-06-29 12:30:00,68.92,69.0,68.88,69.0,26335.0,65.6409,65.7171,65.6028,65.7171,26335.0
2022-06-29 13:00:00,68.99,69.0,68.8,68.99,25701.0,65.7076,65.7171,65.5266,65.7076,25701.0
2022-06-29 13:30:00,68.99,69.0,68.93,69.0,29492.0,65.7076,65.7171,65.6504,65.7171,29492.0
2022-06-29 14:00:00,68.99,69.02,68.75,68.86,42625.0,65.7076,65.7362,65.479,65.5838,42625.0
2022-06-29 14:30:00,68.84,68.84,68.55,68.7,25916.0,65.5647,65.5647,65.2885,65.4314,25916.0
2022-06-29 15:00:00,68.7,69.13,68.69,69.12,29588.0,65.4314,65.8409,65.4219,65.8314,29588.0
2022-06-29 15:30:00,69.12,69.31,68.89,69.2,77127.0,65.8314,66.0124,65.6124,65.9076,77127.0
2022-06-30 09:30:00,68.69,68.95,68.36,68.95,58598.0,65.4219,65.6695,65.1076,65.6695,58598.0
2022-06-30 10:00:00,68.9,69.01,68.7,68.89,44336.0,65.6219,65.7266,65.4314,65.6124,44336.0
2022-06-30 10:30:00,68.86,68.92,68.44,68.69,22034.0,65.5838,65.6409,65.1838,65.4219,22034.0
2022-06-30 11:00:00,68.7,68.83,68.62,68.7,25299.0,65.4314,65.5552,65.3552,65.4314,25299.0
2022-06-30 11:30:00,68.7,69.01,68.68,69.0,69721.0,65.4314,65.7266,65.4123,65.7171,69721.0
2022-06-30 12:00:00,69.0,69.31,68.99,69.31,83192.0,65.7171,66.0124,65.7076,66.0124,83192.0
2022-06-30 12:30:00,69.28,69.45,69.19,69.23,44379.0,65.9838,66.1457,65.8981,65.9362,44379.0
2022-06-30 13:00:00,69.23,69.35,68.92,69.17,33280.0,65.9362,66.0505,65.6409,65.879,33280.0
2022-06-30 13:30:00,69.19,69.38,69.19,69.25,31482.0,65.8981,66.079,65.8981,65.9552,31482.0
2022-06-30 14:00:00,69.25,69.35,68.94,69.12,33917.0,65.9552,66.0505,65.66,65.8314,33917.0
2022-06-30 14:30:00,69.14,69.26,68.95,68.98,33354.0,65.8505,65.9647,65.6695,65.6981,33354.0
2022-06-30 15:00:00,68.96,69.0,68.73,68.87,48052.0,65.679,65.7171,65.46,65.5933,48052.0
2022-06-30 15:30:00,68.86,69.17,68.77,69.13,137921.0,65.5838,65.879,65.4981,65.8409,137921.0
2022-07-01 09:30:00,68.75,69.6,68.7,69.28,41105.0,65.479,66.2886,65.4314,65.9838,41105.0
2022-07-01 10:00:00,69.36,69.41,68.22,68.31,28671.0,66.06,66.1076,64.9742,65.0599,28671.0
2022-07-01 10:30:00,68.31,68.98,68.19,68.95,32856.0,65.0599,65.6981,64.9457,65.6695,32856.0
2022-07-01 11:00:00,68.95,69.18,68.89,68.98,26246.0,65.6695,65.8886,65.6124,65.6981,26246.0
2022-07-01 11:30:00,69.0,69.24,68.99,69.08,33916.0,65.7171,65.9457,65.7076,65.7933,33916.0
2022-07-01 12:00:00,69.09,69.49,69.08,69.49,15543.0,65.8028,66.1838,65.7933,66.1838,15543.0
2022-07-01 12:30:00,69.56,69.57,69.37,69.41,21473.0,66.2505,66.26,66.0695,66.1076,21473.0
2022-07-01 13:00:00,69.44,69.5,69.24,69.48,42087.0,66.1362,66.1933,65.9457,66.1743,42087.0
2022-07-01 13:30:00,69.47,69.73,69.44,69.64,27575.0,66.1648,66.4124,66.1362,66.3267,27575.0
2022-07-01 14:00:00,69.66,69.93,69.59,69.78,32361.0,66.3457,66.6029,66.279,66.46,32361.0
2022-07-01 14:30:00,69.79,69.98,69.77,69.92,24738.0,66.4695,66.6505,66.4505,66.5933,24738.0
2022-07-01 15:00:00,69.92,69.98,69.71,69.73,49588.0,66.5933,66.6505,66.3933,66.4124,49588.0
2022-07-01 15:30:00,69.75,70.02,69.73,70.0,143312.0,66.4314,66.6886,66.4124,66.6695,143312.0
2022-07-05 09:30:00,69.16,69.47,68.45,68.54,74468.0,65.8695,66.1648,65.1933,65.279,74468.0
2022-07-05 10:00:00,68.52,68.71,68.19,68.26,47748.0,65.26,65.4409,64.9457,65.0123,47748.0
2022-07-05 10:30:00,68.25,68.5,68.1,68.5,29123.0,65.0028,65.2409,64.8599,65.2409,29123.0
2022-07-05 11:00:00,68.45,68.69,68.27,68.69,19023.0,65.1933,65.4219,65.0218,65.4219,19023.0
2022-07-05 11:30:00,68.66,68.88,68.63,68.86,25809.0,65.3933,65.6028,65.3647,65.5838,25809.0
2022-07-05 12:00:00,68.84,68.96,68.58,68.87,19250.0,65.5647,65.679,65.3171,65.5933,19250.0
2022-07-05 12:30:00,68.87,68.87,68.6,68.67,11122.0,65.5933,65.5933,65.3361,65.4028,11122.0
2022-07-05 13:00:00,68.69,69.07,68.63,68.97,34113.0,65.4219,65.7838,65.3647,65.6885,34113.0
2022-07-05 13:30:00,68.94,69.15,68.9,69.15,20645.0,65.66,65.86,65.6219,65.86,20645.0
2022-07-05 14:00:00,69.17,69.43,69.13,69.43,18809.0,65.879,66.1267,65.8409,66.1267,18809.0
2022-07-05 14:30:00,69.42,69.63,69.39,69.54,24996.0,66.1171,66.3171,66.0886,66.2314,24996.0
2022-07-05 15:00:00,69.55,69.8,69.48,69.72,34773.0,66.2409,66.4791,66.1743,66.4029,34773.0
2022-07-05 15:30:00,69.7,69.94,69.7,69.91,118709.0,66.3838,66.6124,66.3838,66.5838,118709.0
2022-07-06 09:30:00,69.75,70.32,69.36,69.46,27765.0,66.4314,66.9743,66.06,66.1552,27765.0
2022-07-06 10:00:00,69.31,69.6,69.02,69.19,35741.0,66.0124,66.2886,65.7362,65.8981,35741.0
2022-07-06 10:30:00,69.18,69.47,69.01,69.46,25673.0,65.8886,66.1648,65.7266,66.1552,25673.0
2022-07-06 11:00:00,69.41,69.66,69.25,69.64,75618.0,66.1076,66.3457,65.9552,66.3267,75618.0
2022-07-06 11:30:00,69.66,69.99,69.62,69.98,28958.0,66.3457,66.66,66.3076,66.6505,28958.0
2022-07-06 12:00:00,70.0,70.02,69.83,69.96,32181.0,66.6695,66.6886,66.5076,66.6314,32181.0
2022-07-06 12:30:00,69.97,70.01,69.73,69.93,20073.0,66.641,66.6791,66.4124,66.6029,20073.0
2022-07-06 13:00:00,69.93,69.99,69.86,69.86,26115.0,66.6029,66.66,66.5362,66.5362,26115.0
2022-07-06 13:30:00,69.89,70.19,69.88,69.96,75375.0,66.5648,66.8505,66.5552,66.6314,75375.0
2022-07-06 14:00:00,69.97,70.04,69.71,69.97,32630.0,66.641,66.7076,66.3933,66.641,32630.0
2022-07-06 14:30:00,69.97,70.26,69.93,70.21,31521.0,66.641,66.9172,66.6029,66.8695,31521.0
2022-07-06 15:00:00,70.2,70.26,70.01,70.25,30266.0,66.86,66.9172,66.6791,66.9076,30266.0
2022-07-06 15:30:00,70.23,70.4,69.89,70.07,107709.0,66.8886,67.0505,66.5648,66.7362,107709.0
2022-07-07 09:30:00,70.39,70.39,69.66,69.72,53518.0,67.041,67.041,66.3457,66.4029,53518.0
2022-07-07 10:00:00,69.73,70.37,69.57,70.33,36168.0,66.4124,67.0219,66.26,66.9838,36168.0
2022-07-07 10:30:00,70.22,70.47,70.19,70.47,16269.0,66.8791,67.1172,66.8505,67.1172,16269.0
2022-07-07 11:00:00,70.47,70.59,70.32,70.47,13651.0,67.1172,67.2315,66.9743,67.1172,13651.0
2022-07-07 11:30:00,70.44,70.5,70.27,70.41,10746.0,67.0886,67.1457,66.9267,67.06,10746.0
2022-07-07 12:00:00,70.4,70.45,70.3,70.44,22590.0,67.0505,67.0981,66.9553,67.0886,22590.0
2022-07-07 12:30:00,70.44,70.47,70.19,70.27,13348.0,67.0886,67.1172,66.8505,66.9267,13348.0
2022-07-07 13:00:00,70.27,70.35,70.11,70.33,49584.0,66.9267,67.0029,66.7743,66.9838,49584.0
2022-07-07 13:30:00,70.31,70.31,70.03,70.09,19731.0,66.9648,66.9648,66.6981,66.7553,19731.0
2022-07-07 14:00:00,70.09,70.29,70.06,70.08,27033.0,66.7553,66.9457,66.7267,66.7457,27033.0
2022-07-07 14:30:00,70.07,70.79,70.07,70.73,109894.0,66.7362,67.422,66.7362,67.3648,109894.0
2022-07-07 15:00:00,70.73,71.04,70.64,70.67,49803.0,67.3648,67.6601,67.2791,67.3077,49803.0
2022-07-07 15:30:00,70.65,70.86,70.54,70.73,115790.0,67.2886,67.4886,67.1838,67.3648,115790.0
2022-07-08 09:30:00,70.76,71.56,70.76,70.9,42621.0,67.3934,68.1553,67.3934,67.5267,42621.0
2022-07-08 10:00:00,70.9,71.46,70.9,71.46,32256.0,67.5267,68.0601,67.5267,68.0601,32256.0
2022-07-08 10:30:00,71.46,71.54,71.24,71.25,26603.0,68.0601,68.1363,67.8505,67.8601,26603.0
2022-07-08 11:00:00,71.29,71.31,71.09,71.18,33095.0,67.8982,67.9172,67.7077,67.7934,33095.0
2022-07-08 11:30:00,71.16,71.22,70.98,71.06,19003.0,67.7743,67.8315,67.6029,67.6791,19003.0
2022-07-08 12:00:00,71.05,71.1,70.76,70.82,20075.0,67.6696,67.7172,67.3934,67.4505,20075.0
2022-07-08 12:30:00,70.82,70.85,70.64,70.69,18733.0,67.4505,67.4791,67.2791,67.3267,18733.0
2022-07-08 13:00:00,70.7,70.85,70.55,70.67,32946.0,67.3362,67.4791,67.1934,67.3077,32946.0
2022-07-08 13:30:00,70.65,70.72,70.52,70.59,74954.0,67.2886,67.3553,67.1648,67.2315,74954.0
2022-07-08 14:00:00,70.58,70.92,70.56,70.92,20985.0,67.2219,67.5458,67.2029,67.5458,20985.0
2022-07-08 14:30:00,70.92,71.14,70.89,71.07,30532.0,67.5458,67.7553,67.5172,67.6886,30532.0
2022-07-08 15:00:00,71.08,71.14,71.0,71.03,31704.0,67.6982,67.7553,67.622,67.6505,31704.0
2022-07-08 15:30:00,71.02,71.04,70.51,70.62,153613.0,67.641,67.6601,67.1553,67.26,153613.0
2022-07-11 09:30:00,70.0,70.95,69.89,70.54,62105.0,66.6695,67.5743,66.5648,67.1838,62105.0
2022-07-11 10:00:00,70.59,70.72,69.93,70.21,41266.0,67.2315,67.3553,66.6029,66.8695,41266.0
2022-07-11 10:30:00,70.3,70.69,70.3,70.58,25541.0,66.9553,67.3267,66.9553,67.2219,25541.0
2022-07-11 11:00:00,70.55,70.58,70.23,70.33,23439.0,67.1934,67.2219,66.8886,66.9838,23439.0
2022-07-11 11:30:00,70.34,70.41,69.82,69.98,38789.0,66.9934,67.06,66.4981,66.6505,38789.0
2022-07-11 12:00:00,69.96,69.98,69.87,69.95,16579.0,66.6314,66.6505,66.5457,66.6219,16579.0
2022-07-11 12:30:00,69.96,70.09,69.86,70.02,18519.0,66.6314,66.7553,66.5362,66.6886,18519.0
2022-07-11 13:00:00,69.99,70.19,69.93,70.08,21371.0,66.66,66.8505,66.6029,66.7457,21371.0
2022-07-11 13:30:00,70.08,70.41,70.08,70.36,19711.0,66.7457,67.06,66.7457,67.0124,19711.0
2022-07-11 14:00:00,70.34,70.34,70.14,70.22,36615.0,66.9934,66.9934,66.8029,66.8791,36615.0
2022-07-11 14:30:00,70.21,70.34,70.16,70.16,29626.0,66.8695,66.9934,66.8219,66.8219,29626.0
2022-07-11 15:00:00,70.15,70.24,69.91,69.94,48246.0,66.8124,66.8981,66.5838,66.6124,48246.0
2022-07-11 15:30:00,69.97,69.99,69.56,69.73,149526.0,66.641,66.66,66.2505,66.4124,149526.0
2022-07-12 09:30:00,69.51,70.46,69.51,70.22,23375.0,66.2029,67.1077,66.2029,66.8791,23375.0
2022-07-12 10:00:00,70.23,70.5,70.11,70.15,22771.0,66.8886,67.1457,66.7743,66.8124,22771.0
2022-07-12 10:30:00,70.12,70.25,69.94,70.18,24776.0,66.7838,66.9076,66.6124,66.841,24776.0
2022-07-12 11:00:00,70.2,70.2,69.77,69.82,23298.0,66.86,66.86,66.4505,66.4981,23298.0
2022-07-12 11:30:00,69.86,69.92,69.5,69.66,33219.0,66.5362,66.5933,66.1933,66.3457,33219.0
2022-07-12 12:00:00,69.69,69.69,69.39,69.59,43990.0,66.3743,66.3743,66.0886,66.279,43990.0
2022-07-12 12:30:00,69.6,69.79,69.55,69.77,21922.0,66.2886,66.4695,66.2409,66.4505,21922.0
2022-07-12 13:00:00,69.8,69.81,69.69,69.81,16641.0,66.4791,66.4886,66.3743,66.4886,16641.0
2022-07-12 13:30:00,69.88,69.88,69.71,69.79,13768.0,66.5552,66.5552,66.3933,66.4695,13768.0
2022-07-12 14:00:00,69.79,69.85,69.74,69.76,18083.0,66.4695,66.5267,66.4219,66.441,18083.0
2022-07-12 14:30:00,69.75,69.84,69.61,69.63,22575.0,66.4314,66.5172,66.2981,66.3171,22575.0
2022-07-12 15:00:00,69.63,69.63,69.24,69.24,59462.0,66.3171,66.3171,65.9457,65.9457,59462.0
2022-07-12 15:30:00,69.28,69.33,69.0,69.13,81813.0,65.9838,66.0314,65.7171,65.8409,81813.0
2022-07-13 09:30:00,68.54,69.48,68.54,69.23,46662.0,65.279,66.1743,65.279,65.9362,46662.0
2022-07-13 10:00:00,69.17,69.33,68.49,68.67,40507.0,65.879,66.0314,65.2314,65.4028,40507.0
2022-07-13 10:30:00,68.66,68.99,68.66,68.85,31427.0,65.3933,65.7076,65.3933,65.5743,31427.0
2022-07-13 11:00:00,68.83,69.18,68.5,68.56,95287.0,65.5552,65.8886,65.2409,65.2981,95287.0
2022-07-13 11:30:00,68.56,68.86,68.56,68.66,35884.0,65.2981,65.5838,65.2981,65.3933,35884.0
2022-07-13 12:00:00,68.69,68.82,68.66,68.8,15072.0,65.4219,65.5457,65.3933,65.5266,15072.0
2022-07-13 12:30:00,68.78,68.83,68.7,68.78,19378.0,65.5076,65.5552,65.4314,65.5076,19378.0
2022-07-13 13:00:00,68.78,69.02,68.73,68.93,38074.0,65.5076,65.7362,65.46,65.6504,38074.0
2022-07-13 13:30:00,68.95,69.03,68.84,68.97,23916.0,65.6695,65.7457,65.5647,65.6885,23916.0
2022-07-13 14:00:00,68.94,68.94,68.65,68.73,27396.0,65.66,65.66,65.3838,65.46,27396.0
2022-07-13 14:30:00,68.75,68.88,68.67,68.87,45492.0,65.479,65.6028,65.4028,65.5933,45492.0
2022-07-13 15:00:00,68.86,69.06,68.82,69.0,52160.0,65.5838,65.7743,65.5457,65.7171,52160.0
2022-07-13 15:30:00,69.0,69.0,68.78,68.89,122173.0,65.7171,65.7171,65.5076,65.6124,122173.0
2022-07-14 09:30:00,67.99,68.66,67.87,68.53,50040.0,64.7552,65.3933,64.6409,65.2695,50040.0
2022-07-14 10:00:00,68.45,68.45,67.99,68.12,41675.0,65.1933,65.1933,64.7552,64.879,41675.0
2022-07-14 10:30:00,68.17,68.19,67.95,68.04,26948.0,64.9266,64.9457,64.7171,64.8028,26948.0
2022-07-14 11:00:00,68.06,68.2,68.0,68.1,29369.0,64.8218,64.9552,64.7647,64.8599,29369.0
2022-07-14 11:30:00,68.08,68.47,68.07,68.47,28137.0,64.8409,65.2123,64.8314,65.2123,28137.0
2022-07-14 12:00:00,68.5,68.51,68.21,68.21,22713.0,65.2409,65.2504,64.9647,64.9647,22713.0
2022-07-14 12:30:00,68.24,68.33,68.04,68.18,17520.0,64.9933,65.079,64.8028,64.9361,17520.0
2022-07-14 13:00:00,68.2,68.48,68.14,68.48,18709.0,64.9552,65.2219,64.898,65.2219,18709.0
2022-07-14 13:30:00,68.47,68.64,68.32,68.5,96334.0,65.2123,65.3742,65.0695,65.2409,96334.0
2022-07-14 14:00:00,68.51,69.01,68.49,68.96,51563.0,65.2504,65.7266,65.2314,65.679,51563.0
2022-07-14 14:30:00,68.97,69.03,68.68,68.72,33897.0,65.6885,65.7457,65.4123,65.4504,33897.0
2022-07-14 15:00:00,68.74,68.74,68.59,68.71,35364.0,65.4695,65.4695,65.3266,65.4409,35364.0
2022-07-14 15:30:00,68.74,68.82,68.56,68.61,128146.0,65.4695,65.5457,65.2981,65.3457,128146.0
2022-07-15 09:30:00,69.36,69.41,68.89,69.0,95727.0,66.06,66.1076,65.6124,65.7171,95727.0
2022-07-15 10:00:00,69.02,69.69,69.0,69.65,106938.0,65.7362,66.3743,65.7171,66.3362,106938.0
2022-07-15 10:30:00,69.69,69.84,69.48,69.66,25903.0,66.3743,66.5172,66.1743,66.3457,25903.0
2022-07-15 11:00:00,69.63,69.77,69.45,69.53,27719.0,66.3171,66.4505,66.1457,66.2219,27719.0
2022-07-15 11:30:00,69.53,69.82,69.44,69.79,36787.0,66.2219,66.4981,66.1362,66.4695,36787.0
2022-07-15 12:00:00,69.88,70.02,69.77,70.0,14830.0,66.5552,66.6886,66.4505,66.6695,14830.0
2022-07-15 12:30:00,70.03,70.2,69.99,70.03,17160.0,66.6981,66.86,66.66,66.6981,17160.0
2022-07-15 13:00:00,70.03,70.23,69.98,70.1,19313.0,66.6981,66.8886,66.6505,66.7648,19313.0
2022-07-15 13:30:00,70.1,70.12,69.82,69.86,10789.0,66.7648,66.7838,66.4981,66.5362,10789.0
2022-07-15 14:00:00,69.89,69.89,69.52,69.76,43789.0,66.5648,66.5648,66.2124,66.441,43789.0
2022-07-15 14:30:00,69.75,69.76,69.56,69.6,33566.0,66.4314,66.441,66.2505,66.2886,33566.0
2022-07-15 15:00:00,69.58,69.79,69.55,69.6,32221.0,66.2695,66.4695,66.2409,66.2886,32221.0
2022-07-15 15:30:00,69.6,69.77,69.51,69.77,77801.0,66.2886,66.4505,66.2029,66.4505,77801.0
2022-07-18 09:30:00,69.96,70.22,69.6,69.74,40949.0,66.6314,66.8791,66.2886,66.4219,40949.0
2022-07-18 10:00:00,69.75,69.82,69.35,69.35,16962.0,66.4314,66.4981,66.0505,66.0505,16962.0
2022-07-18 10:30:00,69.37,69.56,69.0,69.4,69441.0,66.0695,66.2505,65.7171,66.0981,69441.0
2022-07-18 11:00:00,69.37,69.42,69.02,69.31,49455.0,66.0695,66.1171,65.7362,66.0124,49455.0
2022-07-18 11:30:00,69.29,69.6,69.26,69.6,18963.0,65.9933,66.2886,65.9647,66.2886,18963.0
2022-07-18 12:00:00,69.59,69.61,69.31,69.35,24415.0,66.279,66.2981,66.0124,66.0505,24415.0
2022-07-18 12:30:00,69.37,69.39,69.13,69.16,14422.0,66.0695,66.0886,65.8409,65.8695,14422.0
2022-07-18 13:00:00,69.17,69.25,69.12,69.25,17166.0,65.879,65.9552,65.8314,65.9552,17166.0
2022-07-18 13:30:00,69.26,69.26,69.11,69.12,15939.0,65.9647,65.9647,65.8219,65.8314,15939.0
2022-07-18 14:00:00,69.14,69.24,69.03,69.03,20904.0,65.8505,65.9457,65.7457,65.7457,20904.0
2022-07-18 14:30:00,69.05,69.13,68.98,69.06,46896.0,65.7647,65.8409,65.6981,65.7743,46896.0
2022-07-18 15:00:00,69.08,69.13,68.99,69.02,44106.0,65.7933,65.8409,65.7076,65.7362,44106.0
2022-07-18 15:30:00,69.01,69.04,68.69,68.74,113877.0,65.7266,65.7552,65.4219,65.4695,113877.0
2022-07-19 09:30:00,69.49,70.11,69.41,69.98,19223.0,66.1838,66.7743,66.1076,66.6505,19223.0
2022-07-19 10:00:00,70.1,70.54,70.05,70.42,34646.0,66.7648,67.1838,66.7172,67.0696,34646.0
2022-07-19 10:30:00,70.43,70.45,70.25,70.27,24490.0,67.0791,67.0981,66.9076,66.9267,24490.0
2022-07-19 11:00:00,70.27,70.38,70.23,70.36,57107.0,66.9267,67.0315,66.8886,67.0124,57107.0
2022-07-19 11:30:00,70.38,70.5,70.26,70.4,30743.0,67.0315,67.1457,66.9172,67.0505,30743.0
2022-07-19 12:00:00,70.42,70.6,70.28,70.58,47902.0,67.0696,67.241,66.9362,67.2219,47902.0
2022-07-19 12:30:00,70.63,70.78,70.62,70.75,20849.0,67.2696,67.4124,67.26,67.3839,20849.0
2022-07-19 13:00:00,70.75,70.87,70.6,70.68,23852.0,67.3839,67.4981,67.241,67.3172,23852.0
2022-07-19 13:30:00,70.7,70.89,70.6,70.83,25487.0,67.3362,67.5172,67.241,67.46,25487.0
2022-07-19 14:00:00,70.84,71.01,70.79,70.81,53527.0,67.4696,67.6315,67.422,67.441,53527.0
2022-07-19 14:30:00,70.83,70.87,70.75,70.84,25707.0,67.46,67.4981,67.3839,67.4696,25707.0
2022-07-19 15:00:00,70.82,70.9,70.61,70.62,33833.0,67.4505,67.5267,67.2505,67.26,33833.0
2022-07-19 15:30:00,70.63,70.83,70.52,70.81,139345.0,67.2696,67.46,67.1648,67.441,139345.0
2022-07-20 09:30:00,70.69,70.88,70.28,70.28,21024.0,67.3267,67.5077,66.9362,66.9362,21024.0
2022-07-20 10:00:00,70.28,70.59,70.22,70.47,32250.0,66.9362,67.2315,66.8791,67.1172,32250.0
2022-07-20 10:30:00,70.46,70.95,70.45,70.95,75668.0,67.1077,67.5743,67.0981,67.5743,75668.0
2022-07-20 11:00:00,70.95,71.18,70.83,70.88,22509.0,67.5743,67.7934,67.46,67.5077,22509.0
2022-07-20 11:30:00,70.91,71.11,70.81,71.07,14783.0,67.5362,67.7267,67.441,67.6886,14783.0
2022-07-20 12:00:00,71.11,71.18,70.97,71.06,13919.0,67.7267,67.7934,67.5934,67.6791,13919.0
2022-07-20 12:30:00,71.05,71.16,70.92,71.09,20779.0,67.6696,67.7743,67.5458,67.7077,20779.0
2022-07-20 13:00:00,71.08,71.17,70.94,71.11,22152.0,67.6982,67.7839,67.5648,67.7267,22152.0
2022-07-20 13:30:00,71.1,71.33,71.08,71.15,45244.0,67.7172,67.9363,67.6982,67.7648,45244.0
2022-07-20 14:00:00,71.16,71.4,71.16,71.37,21765.0,67.7743,68.0029,67.7743,67.9744,21765.0
2022-07-20 14:30:00,71.38,71.45,71.28,71.44,21806.0,67.9839,68.0506,67.8886,68.041,21806.0
2022-07-20 15:00:00,71.45,71.77,71.36,71.73,43678.0,68.0506,68.3553,67.9648,68.3172,43678.0
2022-07-20 15:30:00,71.73,71.74,71.53,71.54,117074.0,68.3172,68.3268,68.1267,68.1363,117074.0
2022-07-21 09:30:00,71.32,71.57,70.7,71.33,75339.0,67.9267,68.1648,67.3362,67.9363,75339.0
2022-07-21 10:00:00,71.38,71.74,71.29,71.67,38040.0,67.9839,68.3268,67.8982,68.2601,38040.0
2022-07-21 10:30:00,71.65,71.75,71.44,71.58,33254.0,68.241,68.3363,68.041,68.1744,33254.0
2022-07-21 11:00:00,71.59,71.95,71.52,71.89,31890.0,68.1839,68.5268,68.1172,68.4696,31890.0
2022-07-21 11:30:00,71.89,71.99,71.67,71.73,22651.0,68.4696,68.5649,68.2601,68.3172,22651.0
2022-07-21 12:00:00,71.75,71.99,71.75,71.97,23952.0,68.3363,68.5649,68.3363,68.5458,23952.0
2022-07-21 12:30:00,71.97,72.23,71.96,72.13,52786.0,68.5458,68.7934,68.5363,68.6982,52786.0
2022-07-21 13:00:00,72.12,72.26,71.97,72.11,28302.0,68.6887,68.822,68.5458,68.6791,28302.0
2022-07-21 13:30:00,72.09,72.09,71.8,71.88,25984.0,68.6601,68.6601,68.3839,68.4601,25984.0
2022-07-21 14:00:00,71.92,72.1,71.87,72.02,21361.0,68.4982,68.6696,68.4506,68.5934,21361.0
2022-07-21 14:30:00,72.03,72.04,71.85,71.91,20589.0,68.603,68.6125,68.4315,68.4887,20589.0
2022-07-21 15:00:00,71.91,71.97,71.8,71.85,16014.0,68.4887,68.5458,68.3839,68.4315,16014.0
2022-07-21 15:30:00,71.84,72.11,71.76,72.08,125343.0,68.422,68.6791,68.3458,68.6506,125343.0
2022-07-22 09:30:00,72.5,72.9,72.14,72.2,28860.0,69.0506,69.4316,68.7077,68.7649,28860.0
2022-07-22 10:00:00,72.24,72.68,72.17,72.45,32605.0,68.803,69.222,68.7363,69.003,32605.0
2022-07-22 10:30:00,72.5,72.52,72.35,72.4,14599.0,69.0506,69.0696,68.9077,68.9554,14599.0
2022-07-22 11:00:00,72.43,72.51,72.21,72.31,17792.0,68.9839,69.0601,68.7744,68.8696,17792.0
2022-07-22 11:30:00,72.31,72.4,72.15,72.32,23517.0,68.8696,68.9554,68.7172,68.8792,23517.0
2022-07-22 12:00:00,72.32,72.35,72.21,72.28,44729.0,68.8792,68.9077,68.7744,68.8411,44729.0
2022-07-22 12:30:00,72.27,72.37,72.11,72.14,10057.0,68.8315,68.9268,68.6791,68.7077,10057.0
2022-07-22 13:00:00,72.13,72.15,71.71,71.76,15095.0,68.6982,68.7172,68.2982,68.3458,15095.0
2022-07-22 13:30:00,71.73,71.73,71.27,71.4,25389.0,68.3172,68.3172,67.8791,68.0029,25389.0
2022-07-22 14:00:00,71.37,71.37,71.17,71.31,18052.0,67.9744,67.9744,67.7839,67.9172,18052.0
2022-07-22 14:30:00,71.31,71.47,71.29,71.32,17522.0,67.9172,68.0696,67.8982,67.9267,17522.0
2022-07-22 15:00:00,71.3,71.66,71.24,71.58,80570.0,67.9077,68.2506,67.8505,68.1744,80570.0
2022-07-22 15:30:00,71.63,71.95,71.56,71.95,82110.0,68.222,68.5268,68.1553,68.5268,82110.0
2022-07-25 09:30:00,72.13,72.33,71.55,72.16,70783.0,68.6982,68.8887,68.1458,68.7268,70783.0
2022-07-25 10:00:00,72.18,72.69,72.18,72.56,79993.0,68.7458,69.2316,68.7458,69.1077,79993.0
2022-07-25 10:30:00,72.54,72.56,72.13,72.24,50339.0,69.0887,69.1077,68.6982,68.803,50339.0
2022-07-25 11:00:00,72.24,72.29,72.09,72.25,18465.0,68.803,68.8506,68.6601,68.8125,18465.0
2022-07-25 11:30:00,72.24,72.52,72.18,72.49,13726.0,68.803,69.0696,68.7458,69.0411,13726.0
2022-07-25 12:00:00,72.5,72.6,72.4,72.49,20508.0,69.0506,69.1458,68.9554,69.0411,20508.0
2022-07-25 12:30:00,72.51,72.67,72.45,72.45,14162.0,69.0601,69.2125,69.003,69.003,14162.0
2022-07-25 13:00:00,72.45,72.59,72.44,72.5,14568.0,69.003,69.1363,68.9934,69.0506,14568.0
2022-07-25 13:30:00,72.5,72.61,72.47,72.52,12143.0,69.0506,69.1554,69.022,69.0696,12143.0
2022-07-25 14:00:00,72.5,72.61,72.38,72.44,16423.0,69.0506,69.1554,68.9363,68.9934,16423.0
2022-07-25 14:30:00,72.45,72.53,72.38,72.4,17134.0,69.003,69.0792,68.9363,68.9554,17134.0
2022-07-25 15:00:00,72.4,72.53,72.27,72.32,43167.0,68.9554,69.0792,68.8315,68.8792,43167.0
2022-07-25 15:30:00,72.33,72.69,72.3,72.63,115589.0,68.8887,69.2316,68.8601,69.1744,115589.0
2022-07-26 09:30:00,72.48,72.83,72.03,72.71,72075.0,69.0315,69.3649,68.603,69.2506,72075.0
2022-07-26 10:00:00,72.67,72.8,72.5,72.77,64557.0,69.2125,69.3363,69.0506,69.3077,64557.0
2022-07-26 10:30:00,72.77,72.85,72.66,72.73,28436.0,69.3077,69.3839,69.203,69.2697,28436.0
2022-07-26 11:00:00,72.75,72.86,72.67,72.67,26309.0,69.2887,69.3935,69.2125,69.2125,26309.0
2022-07-26 11:30:00,72.65,72.78,72.56,72.63,23810.0,69.1935,69.3173,69.1077,69.1744,23810.0
2022-07-26 12:00:00,72.64,72.7,72.44,72.45,22938.0,69.1839,69.2411,68.9934,69.003,22938.0
2022-07-26 12:30:00,72.45,72.56,72.45,72.45,15699.0,69.003,69.1077,69.003,69.003,15699.0
2022-07-26 13:00:00,72.46,72.67,72.45,72.64,29228.0,69.0125,69.2125,69.003,69.1839,29228.0
2022-07-26 13:30:00,72.64,72.78,72.61,72.64,20471.0,69.1839,69.3173,69.1554,69.1839,20471.0
2022-07-26 14:00:00,72.65,72.78,72.61,72.7,21721.0,69.1935,69.3173,69.1554,69.2411,21721.0
2022-07-26 14:30:00,72.7,72.75,72.6,72.72,21065.0,69.2411,69.2887,69.1458,69.2601,21065.0
2022-07-26 15:00:00,72.71,72.85,72.68,72.84,27055.0,69.2506,69.3839,69.222,69.3744,27055.0
2022-07-26 15:30:00,72.85,72.87,72.48,72.48,151702.0,69.3839,69.403,69.0315,69.0315,151702.0
2022-07-27 09:30:00,72.59,73.27,72.53,73.13,39724.0,69.1363,69.784,69.0792,69.6506,39724.0
2022-07-27 10:00:00,73.15,73.4,72.95,73.31,43980.0,69.6697,69.9078,69.4792,69.8221,43980.0
2022-07-27 10:30:00,73.3,73.39,73.21,73.39,27498.0,69.8125,69.8982,69.7268,69.8982,27498.0
2022-07-27 11:00:00,73.37,73.44,72.95,73.03,36578.0,69.8792,69.9459,69.4792,69.5554,36578.0
2022-07-27 11:30:00,73.01,73.05,72.67,73.03,33566.0,69.5363,69.5744,69.2125,69.5554,33566.0
2022-07-27 12:00:00,73.06,73.24,73.01,73.08,15362.0,69.584,69.7554,69.5363,69.603,15362.0
2022-07-27 12:30:00,73.1,73.11,73.04,73.08,7562.0,69.622,69.6316,69.5649,69.603,7562.0
2022-07-27 13:00:00,73.07,73.18,72.97,73.09,18811.0,69.5935,69.6982,69.4982,69.6125,18811.0
2022-07-27 13:30:00,73.08,73.21,73.01,73.01,26642.0,69.603,69.7268,69.5363,69.5363,26642.0
2022-07-27 14:00:00,72.96,73.15,72.85,73.12,26736.0,69.4887,69.6697,69.3839,69.6411,26736.0
2022-07-27 14:30:00,73.13,73.71,73.06,73.58,45824.0,69.6506,70.203,69.584,70.0792,45824.0
2022-07-27 15:00:00,73.69,73.9,73.64,73.87,38968.0,70.184,70.384,70.1364,70.3554,38968.0
2022-07-27 15:30:00,73.88,73.88,73.58,73.72,105619.0,70.3649,70.3649,70.0792,70.2125,105619.0
2022-07-28 09:30:00,73.59,74.0,72.15,72.63,119298.0,70.0887,70.4792,68.7172,69.1744,119298.0
2022-07-28 10:00:00,72.67,72.88,72.34,72.45,43970.0,69.2125,69.4125,68.8982,69.003,43970.0
2022-07-28 10:30:00,72.45,73.32,72.43,73.24,67141.0,69.003,69.8316,68.9839,69.7554,67141.0
2022-07-28 11:00:00,73.25,73.57,73.16,73.49,23264.0,69.7649,70.0697,69.6792,69.9935,23264.0
2022-07-28 11:30:00,73.5,73.86,73.48,73.67,17288.0,70.003,70.3459,69.984,70.1649,17288.0
2022-07-28 12:00:00,73.57,73.7,73.36,73.58,34541.0,70.0697,70.1935,69.8697,70.0792,34541.0
2022-07-28 12:30:00,73.6,73.65,73.37,73.61,53112.0,70.0983,70.1459,69.8792,70.1078,53112.0
2022-07-28 13:00:00,73.61,73.96,73.57,73.89,47295.0,70.1078,70.4411,70.0697,70.3745,47295.0
2022-07-28 13:30:00,73.91,74.13,73.89,73.99,51818.0,70.3935,70.603,70.3745,70.4697,51818.0
2022-07-28 14:00:00,73.94,74.0,73.89,73.95,20555.0,70.4221,70.4792,70.3745,70.4316,20555.0
2022-07-28 14:30:00,73.94,74.15,73.92,74.06,21657.0,70.4221,70.6221,70.403,70.5364,21657.0
2022-07-28 15:00:00,74.07,74.26,74.04,74.11,24906.0,70.5459,70.7269,70.5173,70.584,24906.0
2022-07-28 15:30:00,74.12,74.2,74.0,74.2,132740.0,70.5935,70.6697,70.4792,70.6697,132740.0
2022-07-29 09:30:00,74.03,74.39,73.84,74.12,55903.0,70.5078,70.8507,70.3268,70.5935,55903.0
2022-07-29 10:00:00,74.08,74.18,73.69,73.84,27255.0,70.5554,70.6507,70.184,70.3268,27255.0
2022-07-29 10:30:00,73.81,73.85,73.15,73.29,82219.0,70.2983,70.3364,69.6697,69.803,82219.0
2022-07-29 11:00:00,73.32,73.91,73.32,73.77,56966.0,69.8316,70.3935,69.8316,70.2602,56966.0
2022-07-29 11:30:00,73.78,74.44,73.71,74.31,24924.0,70.2697,70.8983,70.203,70.7745,24924.0
2022-07-29 12:00:00,74.29,74.39,74.13,74.37,21157.0,70.7554,70.8507,70.603,70.8316,21157.0
2022-07-29 12:30:00,74.35,74.58,74.29,74.56,31086.0,70.8126,71.0316,70.7554,71.0126,31086.0
2022-07-29 13:00:00,74.58,74.58,74.37,74.44,22046.0,71.0316,71.0316,70.8316,70.8983,22046.0
2022-07-29 13:30:00,74.46,74.75,74.45,74.65,33133.0,70.9173,71.1935,70.9078,71.0983,33133.0
2022-07-29 14:00:00,74.66,74.67,74.49,74.59,29123.0,71.1078,71.1173,70.9459,71.0412,29123.0
2022-07-29 14:30:00,74.58,74.75,74.49,74.58,48460.0,71.0316,71.1935,70.9459,71.0316,48460.0
2022-07-29 15:00:00,74.6,74.71,74.54,74.61,44045.0,71.0507,71.1554,70.9935,71.0602,44045.0
2022-07-29 15:30:00,74.6,74.67,74.43,74.47,134780.0,71.0507,71.1173,70.8888,70.9269,134780.0
2022-08-01 09:30:00,74.24,74.68,73.94,74.68,41489.0,70.7078,71.1269,70.4221,71.1269,41489.0
2022-08-01 10:00:00,74.62,74.69,74.28,74.34,37252.0,71.0697,71.1364,70.7459,70.8031,37252.0
2022-08-01 10:30:00,74.34,75.01,74.31,74.75,45346.0,70.8031,71.4412,70.7745,71.1935,45346.0
2022-08-01 11:00:00,74.78,74.84,74.56,74.64,35604.0,71.2221,71.2793,71.0126,71.0888,35604.0
2022-08-01 11:30:00,74.62,74.72,74.46,74.56,26058.0,71.0697,71.165,70.9173,71.0126,26058.0
2022-08-01 12:00:00,74.49,74.79,74.45,74.78,13943.0,70.9459,71.2316,70.9078,71.2221,13943.0
2022-08-01 12:30:00,74.78,74.88,74.66,74.74,18856.0,71.2221,71.3174,71.1078,71.184,18856.0
2022-08-01 13:00:00,74.75,74.75,74.6,74.68,17774.0,71.1935,71.1935,71.0507,71.1269,17774.0
2022-08-01 13:30:00,74.68,74.75,74.56,74.75,29569.0,71.1269,71.1935,71.0126,71.1935,29569.0
2022-08-01 14:00:00,74.75,74.9,74.67,74.88,59522.0,71.1935,71.3364,71.1173,71.3174,59522.0
2022-08-01 14:30:00,74.87,74.92,74.78,74.87,65204.0,71.3078,71.3555,71.2221,71.3078,65204.0
2022-08-01 15:00:00,74.88,75.06,74.86,75.03,73780.0,71.3174,71.4888,71.2983,71.4602,73780.0
2022-08-01 15:30:00,75.03,75.12,74.89,75.03,184869.0,71.4602,71.5459,71.3269,71.4602,184869.0
2022-08-02 09:30:00,75.0,75.02,73.92,74.33,73708.0,71.4316,71.4507,70.403,70.7935,73708.0
2022-08-02 10:00:00,74.27,74.33,73.87,74.04,122923.0,70.7364,70.7935,70.3554,70.5173,122923.0
2022-08-02 10:30:00,74.06,74.56,74.06,74.39,50589.0,70.5364,71.0126,70.5364,70.8507,50589.0
2022-08-02 11:00:00,74.37,74.51,74.2,74.39,52775.0,70.8316,70.965,70.6697,70.8507,52775.0
2022-08-02 11:30:00,74.38,74.38,74.03,74.11,42070.0,70.8411,70.8411,70.5078,70.584,42070.0
2022-08-02 12:00:00,74.09,74.45,74.05,74.39,28758.0,70.5649,70.9078,70.5268,70.8507,28758.0
2022-08-02 12:30:00,74.39,74.75,74.35,74.51,56492.0,70.8507,71.1935,70.8126,70.965,56492.0
2022-08-02 13:00:00,74.43,74.6,74.28,74.3,39146.0,70.8888,71.0507,70.7459,70.765,39146.0
2022-08-02 13:30:00,74.26,74.31,74.03,74.13,43603.0,70.7269,70.7745,70.5078,70.603,43603.0
2022-08-02 14:00:00,74.17,74.2,73.87,74.02,47134.0,70.6411,70.6697,70.3554,70.4983,47134.0
2022-08-02 14:30:00,74.03,74.17,73.92,74.01,107765.0,70.5078,70.6411,70.403,70.4888,107765.0
2022-08-02 15:00:00,74.0,74.12,73.73,73.93,57215.0,70.4792,70.5935,70.2221,70.4126,57215.0
2022-08-02 15:30:00,73.94,74.25,73.65,73.76,276257.0,70.4221,70.7173,70.1459,70.2506,276257.0
2022-08-03 09:30:00,72.25,72.3,66.99,67.27,720853.0,68.8125,68.8601,63.8027,64.0694,720853.0
2022-08-03 10:00:00,67.31,68.04,66.91,67.52,248023.0,64.1075,64.8028,63.7266,64.3075,248023.0
2022-08-03 10:30:00,67.5,68.86,66.95,67.11,257662.0,64.2885,65.5838,63.7647,63.917,257662.0
2022-08-03 11:00:00,67.12,67.46,66.59,66.95,188206.0,63.9266,64.2504,63.4218,63.7647,188206.0
2022-08-03 11:30:00,66.89,66.89,66.32,66.88,119722.0,63.7075,63.7075,63.1646,63.698,119722.0
2022-08-03 12:00:00,66.87,66.88,66.34,66.54,119417.0,63.6885,63.698,63.1837,63.3742,119417.0
2022-08-03 12:30:00,66.52,66.81,66.14,66.75,188427.0,63.3551,63.6313,62.9932,63.5742,188427.0
2022-08-03 13:00:00,66.75,67.22,66.52,67.15,108381.0,63.5742,64.0218,63.3551,63.9551,108381.0
2022-08-03 13:30:00,67.15,67.28,66.61,66.78,163210.0,63.9551,64.079,63.4408,63.6027,163210.0
2022-08-03 14:00:00,66.79,67.57,66.79,67.57,156291.0,63.6123,64.3552,63.6123,64.3552,156291.0
2022-08-03 14:30:00,67.59,67.6,67.1,67.28,101310.0,64.3742,64.3837,63.9075,64.079,101310.0
2022-08-03 15:00:00,67.3,67.58,67.1,67.11,124485.0,64.098,64.3647,63.9075,63.917,124485.0
2022-08-03 15:30:00,67.09,67.38,66.5,66.51,605444.0,63.898,64.1742,63.3361,63.3456,605444.0
2022-08-04 09:30:00,66.51,66.8,64.73,65.56,143973.0,63.3456,63.6218,61.6503,62.4408,143973.0
2022-08-04 10:00:00,65.57,65.76,64.47,64.52,181851.0,62.4503,62.6313,61.4026,61.4503,181851.0
2022-08-04 10:30:00,64.56,65.29,64.41,65.14,231752.0,61.4884,62.1836,61.3455,62.0408,231752.0
2022-08-04 11:00:00,65.13,65.18,64.67,64.84,75693.0,62.0312,62.0789,61.5931,61.755,75693.0
2022-08-04 11:30:00,64.86,65.24,64.84,65.18,72228.0,61.7741,62.136,61.755,62.0789,72228.0
2022-08-04 12:00:00,65.18,65.18,64.66,64.76,76270.0,62.0789,62.0789,61.5836,61.6788,76270.0
2022-08-04 12:30:00,64.75,64.82,64.58,64.8,83789.0,61.6693,61.736,61.5074,61.7169,83789.0
2022-08-04 13:00:00,64.75,64.88,64.62,64.88,69059.0,61.6693,61.7931,61.5455,61.7931,69059.0
2022-08-04 13:30:00,64.87,65.25,64.86,65.23,77561.0,61.7836,62.1455,61.7741,62.1265,77561.0
2022-08-04 14:00:00,65.23,65.24,64.65,64.84,62004.0,62.1265,62.136,61.5741,61.755,62004.0
2022-08-04 14:30:00,64.84,64.87,64.5,64.71,99464.0,61.755,61.7836,61.4312,61.6312,99464.0
2022-08-04 15:00:00,64.71,65.03,64.69,64.98,150861.0,61.6312,61.936,61.6122,61.8884,150861.0
2022-08-04 15:30:00,64.99,65.04,64.71,64.77,389984.0,61.8979,61.9455,61.6312,61.6884,389984.0
2022-08-05 09:30:00,64.21,64.89,63.8,64.73,104451.0,61.155,61.8027,60.7645,61.6503,104451.0
2022-08-05 10:00:00,64.76,64.94,64.4,64.51,75080.0,61.6788,61.8503,61.336,61.4407,75080.0
2022-08-05 10:30:00,64.52,64.73,64.4,64.69,81164.0,61.4503,61.6503,61.336,61.6122,81164.0
2022-08-05 11:00:00,64.67,64.93,64.5,64.53,57337.0,61.5931,61.8408,61.4312,61.4598,57337.0
2022-08-05 11:30:00,64.59,64.59,64.32,64.46,38155.0,61.5169,61.5169,61.2598,61.3931,38155.0
2022-08-05 12:00:00,64.49,64.63,64.43,64.48,33893.0,61.4217,61.555,61.3645,61.4122,33893.0
2022-08-05 12:30:00,64.48,64.67,64.46,64.64,34791.0,61.4122,61.5931,61.3931,61.5646,34791.0
2022-08-05 13:00:00,64.65,64.67,64.47,64.52,42648.0,61.5741,61.5931,61.4026,61.4503,42648.0
2022-08-05 13:30:00,64.53,64.61,64.43,64.44,34537.0,61.4598,61.536,61.3645,61.3741,34537.0
2022-08-05 14:00:00,64.42,64.68,64.3,64.51,73336.0,61.355,61.6027,61.2407,61.4407,73336.0
2022-08-05 14:30:00,64.51,64.55,64.31,64.35,56434.0,61.4407,61.4788,61.2503,61.2884,56434.0
2022-08-05 15:00:00,64.38,64.59,64.33,64.41,67022.0,61.3169,61.5169,61.2693,61.3455,67022.0
2022-08-05 15:30:00,64.42,64.86,64.38,64.71,231554.0,61.355,61.7741,61.3169,61.6312,231554.0
2022-08-08 09:30:00,64.76,65.29,64.68,64.84,50626.0,61.6788,62.1836,61.6027,61.755,50626.0
2022-08-08 10:00:00,64.87,65.22,64.73,65.22,41952.0,61.7836,62.117,61.6503,62.117,41952.0
2022-08-08 10:30:00,65.23,65.26,64.97,65.19,41851.0,62.1265,62.1551,61.8789,62.0884,41851.0
2022-08-08 11:00:00,65.16,65.44,65.11,65.18,53675.0,62.0598,62.3265,62.0122,62.0789,53675.0
2022-08-08 11:30:00,65.12,65.2,64.98,65.11,42089.0,62.0217,62.0979,61.8884,62.0122,42089.0
2022-08-08 12:00:00,65.13,65.19,64.95,65.0,38665.0,62.0312,62.0884,61.8598,61.9074,38665.0
2022-08-08 12:30:00,65.02,65.14,64.91,65.12,46835.0,61.9265,62.0408,61.8217,62.0217,46835.0
2022-08-08 13:00:00,65.11,65.25,65.04,65.12,23049.0,62.0122,62.1455,61.9455,62.0217,23049.0
2022-08-08 13:30:00,65.13,65.15,64.98,65.11,33135.0,62.0312,62.0503,61.8884,62.0122,33135.0
2022-08-08 14:00:00,65.1,65.19,64.98,65.03,51571.0,62.0027,62.0884,61.8884,61.936,51571.0
2022-08-08 14:30:00,65.03,65.25,65.01,65.13,76766.0,61.936,62.1455,61.917,62.0312,76766.0
2022-08-08 15:00:00,65.14,65.27,65.11,65.11,63506.0,62.0408,62.1646,62.0122,62.0122,63506.0
2022-08-08 15:30:00,65.1,65.41,65.0,65.03,173902.0,62.0027,62.2979,61.9074,61.936,173902.0
2022-08-09 09:30:00,65.01,65.52,64.83,65.46,40436.0,61.917,62.4027,61.7455,62.3455,40436.0
2022-08-09 10:00:00,65.49,65.55,65.24,65.25,55018.0,62.3741,62.4313,62.136,62.1455,55018.0
2022-08-09 10:30:00,65.29,65.47,64.99,65.03,53117.0,62.1836,62.3551,61.8979,61.936,53117.0
2022-08-09 11:00:00,65.08,65.12,64.81,65.11,46101.0,61.9836,62.0217,61.7265,62.0122,46101.0
2022-08-09 11:30:00,65.1,65.18,65.01,65.08,24300.0,62.0027,62.0789,61.917,61.9836,24300.0
2022-08-09 12:00:00,65.1,65.47,65.08,65.3,27417.0,62.0027,62.3551,61.9836,62.1932,27417.0
2022-08-09 12:30:00,65.3,65.35,65.16,65.33,28769.0,62.1932,62.2408,62.0598,62.2217,28769.0
2022-08-09 13:00:00,65.37,65.47,65.22,65.24,51924.0,62.2598,62.3551,62.117,62.136,51924.0
2022-08-09 13:30:00,65.23,65.69,65.22,65.67,61796.0,62.1265,62.5646,62.117,62.5456,61796.0
2022-08-09 14:00:00,65.67,65.73,65.41,65.52,31679.0,62.5456,62.6027,62.2979,62.4027,31679.0
2022-08-09 14:30:00,65.5,65.59,65.43,65.51,44902.0,62.3836,62.4694,62.317,62.3932,44902.0
2022-08-09 15:00:00,65.5,65.51,65.37,65.41,50828.0,62.3836,62.3932,62.2598,62.2979,50828.0
2022-08-09 15:30:00,65.4,65.4,65.19,65.32,122893.0,62.2884,62.2884,62.0884,62.2122,122893.0
2022-08-10 09:30:00,66.0,66.01,65.45,65.53,43733.0,62.8599,62.8694,62.336,62.4122,43733.0
2022-08-10 10:00:00,65.55,65.86,65.55,65.86,19879.0,62.4313,62.7265,62.4313,62.7265,19879.0
2022-08-10 10:30:00,65.9,65.98,65.72,65.75,26764.0,62.7646,62.8408,62.5932,62.6217,26764.0
2022-08-10 11:00:00,65.8,65.84,65.64,65.81,33685.0,62.6694,62.7075,62.517,62.6789,33685.0
2022-08-10 11:30:00,65.81,66.11,65.79,66.11,35479.0,62.6789,62.9646,62.6598,62.9646,35479.0
2022-08-10 12:00:00,66.12,66.19,66.04,66.19,35593.0,62.9741,63.0408,62.8979,63.0408,35593.0
2022-08-10 12:30:00,66.19,66.42,66.15,66.41,53750.0,63.0408,63.2599,63.0027,63.2503,53750.0
2022-08-10 13:00:00,66.42,66.48,66.29,66.29,26790.0,63.2599,63.317,63.1361,63.1361,26790.0
2022-08-10 13:30:00,66.28,66.52,66.27,66.48,31018.0,63.1265,63.3551,63.117,63.317,31018.0
2022-08-10 14:00:00,66.48,66.54,66.41,66.47,44543.0,63.317,63.3742,63.2503,63.3075,44543.0
2022-08-10 14:30:00,66.47,66.51,66.28,66.34,40943.0,63.3075,63.3456,63.1265,63.1837,40943.0
2022-08-10 15:00:00,66.33,66.44,66.28,66.42,38824.0,63.1742,63.2789,63.1265,63.2599,38824.0
2022-08-10 15:30:00,66.44,66.67,66.43,66.48,101582.0,63.2789,63.498,63.2694,63.317,101582.0
2022-08-11 09:30:00,66.5,67.32,66.5,67.09,49372.0,63.3361,64.117,63.3361,63.898,49372.0
2022-08-11 10:00:00,67.09,67.73,67.09,67.71,69415.0,63.898,64.5075,63.898,64.4885,69415.0
2022-08-11 10:30:00,67.75,67.91,67.49,67.58,54028.0,64.5266,64.679,64.279,64.3647,54028.0
2022-08-11 11:00:00,67.58,67.72,67.34,67.71,45235.0,64.3647,64.498,64.1361,64.4885,45235.0
2022-08-11 11:30:00,67.72,67.75,67.42,67.66,37559.0,64.498,64.5266,64.2123,64.4409,37559.0
2022-08-11 12:00:00,67.67,67.87,67.52,67.87,58655.0,64.4504,64.6409,64.3075,64.6409,58655.0
2022-08-11 12:30:00,67.87,67.96,67.82,67.91,36535.0,64.6409,64.7266,64.5933,64.679,36535.0
2022-08-11 13:00:00,67.92,67.99,67.75,67.91,33730.0,64.6885,64.7552,64.5266,64.679,33730.0
2022-08-11 13:30:00,67.91,67.93,67.44,67.44,29741.0,64.679,64.698,64.2313,64.2313,29741.0
2022-08-11 14:00:00,67.45,67.45,66.99,67.02,59592.0,64.2409,64.2409,63.8027,63.8313,59592.0
2022-08-11 14:30:00,67.05,67.18,66.74,66.78,47176.0,63.8599,63.9837,63.5646,63.6027,47176.0
2022-08-11 15:00:00,66.77,66.77,66.53,66.53,22181.0,63.5932,63.5932,63.3646,63.3646,22181.0
2022-08-11 15:30:00,66.51,66.55,66.21,66.4,130581.0,63.3456,63.3837,63.0599,63.2408,130581.0
2022-08-12 09:30:00,66.3,66.61,66.07,66.48,42508.0,63.1456,63.4408,62.9265,63.317,42508.0
2022-08-12 10:00:00,66.42,66.64,66.33,66.61,32770.0,63.2599,63.4694,63.1742,63.4408,32770.0
2022-08-12 10:30:00,66.62,66.98,66.58,66.96,47415.0,63.4504,63.7932,63.4123,63.7742,47415.0
2022-08-12 11:00:00,66.91,67.15,66.9,67.08,29012.0,63.7266,63.9551,63.717,63.8885,29012.0
2022-08-12 11:30:00,67.06,67.3,66.97,67.25,63509.0,63.8694,64.098,63.7837,64.0504,63509.0
2022-08-12 12:00:00,67.29,67.37,67.21,67.28,18526.0,64.0885,64.1647,64.0123,64.079,18526.0
2022-08-12 12:30:00,67.26,67.39,67.2,67.36,14008.0,64.0599,64.1837,64.0028,64.1551,14008.0
2022-08-12 13:00:00,67.36,67.37,67.2,67.2,16440.0,64.1551,64.1647,64.0028,64.0028,16440.0
2022-08-12 13:30:00,67.21,67.31,67.14,67.25,18526.0,64.0123,64.1075,63.9456,64.0504,18526.0
2022-08-12 14:00:00,67.26,67.34,67.2,67.3,17269.0,64.0599,64.1361,64.0028,64.098,17269.0
2022-08-12 14:30:00,67.29,67.47,67.29,67.44,28056.0,64.0885,64.2599,64.0885,64.2313,28056.0
2022-08-12 15:00:00,67.45,67.47,67.34,67.37,20105.0,64.2409,64.2599,64.1361,64.1647,20105.0
2022-08-12 15:30:00,67.36,67.41,67.23,67.34,63165.0,64.1551,64.2028,64.0313,64.1361,63165.0
2022-08-15 09:30:00,67.2,68.17,67.2,68.09,24566.0,64.0028,64.9266,64.0028,64.8504,24566.0
2022-08-15 10:00:00,68.05,68.12,67.78,67.83,22653.0,64.8123,64.879,64.5552,64.6028,22653.0
2022-08-15 10:30:00,67.83,67.92,67.56,67.71,31250.0,64.6028,64.6885,64.3456,64.4885,31250.0
2022-08-15 11:00:00,67.73,67.8,67.44,67.53,23436.0,64.5075,64.5742,64.2313,64.3171,23436.0
2022-08-15 11:30:00,67.54,67.86,67.51,67.79,14399.0,64.3266,64.6314,64.298,64.5647,14399.0
2022-08-15 12:00:00,67.75,67.87,67.71,67.75,15552.0,64.5266,64.6409,64.4885,64.5266,15552.0
2022-08-15 12:30:00,67.76,67.8,67.63,67.73,17541.0,64.5361,64.5742,64.4123,64.5075,17541.0
2022-08-15 13:00:00,67.73,67.76,67.47,67.5,19155.0,64.5075,64.5361,64.2599,64.2885,19155.0
2022-08-15 13:30:00,67.51,67.57,67.45,67.47,13174.0,64.298,64.3552,64.2409,64.2599,13174.0
2022-08-15 14:00:00,67.45,67.55,67.42,67.54,15742.0,64.2409,64.3361,64.2123,64.3266,15742.0
2022-08-15 14:30:00,67.55,67.71,67.54,67.71,9898.0,64.3361,64.4885,64.3266,64.4885,9898.0
2022-08-15 15:00:00,67.7,67.78,67.64,67.73,15577.0,64.479,64.5552,64.4218,64.5075,15577.0
2022-08-15 15:30:00,67.73,67.83,67.47,67.49,109738.0,64.5075,64.6028,64.2599,64.279,109738.0
2022-08-16 09:30:00,67.94,68.28,67.8,68.03,101913.0,64.7075,65.0314,64.5742,64.7933,101913.0
2022-08-16 10:00:00,67.97,68.7,67.92,68.69,60612.0,64.7361,65.4314,64.6885,65.4219,60612.0
2022-08-16 10:30:00,68.73,69.4,68.7,69.38,100431.0,65.46,66.0981,65.4314,66.079,100431.0
2022-08-16 11:00:00,69.37,69.51,69.28,69.4,53305.0,66.0695,66.2029,65.9838,66.0981,53305.0
2022-08-16 11:30:00,69.4,69.7,69.38,69.61,95213.0,66.0981,66.3838,66.079,66.2981,95213.0
2022-08-16 12:00:00,69.61,69.62,69.34,69.39,26997.0,66.2981,66.3076,66.0409,66.0886,26997.0
2022-08-16 12:30:00,69.38,69.38,68.88,68.9,21492.0,66.079,66.079,65.6028,65.6219,21492.0
2022-08-16 13:00:00,68.9,68.9,68.75,68.82,15320.0,65.6219,65.6219,65.479,65.5457,15320.0
2022-08-16 13:30:00,68.82,69.24,68.82,69.23,65234.0,65.5457,65.9457,65.5457,65.9362,65234.0
2022-08-16 14:00:00,69.19,69.41,69.18,69.32,41513.0,65.8981,66.1076,65.8886,66.0219,41513.0
2022-08-16 14:30:00,69.34,69.39,69.07,69.23,34634.0,66.0409,66.0886,65.7838,65.9362,34634.0
2022-08-16 15:00:00,69.21,69.21,69.07,69.14,49697.0,65.9171,65.9171,65.7838,65.8505,49697.0
2022-08-16 15:30:00,69.14,69.26,69.03,69.12,136589.0,65.8505,65.9647,65.7457,65.8314,136589.0
2022-08-17 09:30:00,68.85,69.05,68.72,68.78,18883.0,65.5743,65.7647,65.4504,65.5076,18883.0
2022-08-17 10:00:00,68.76,68.77,68.41,68.5,15508.0,65.4885,65.4981,65.1552,65.2409,15508.0
2022-08-17 10:30:00,68.53,68.53,68.29,68.42,23643.0,65.2695,65.2695,65.0409,65.1647,23643.0
2022-08-17 11:00:00,68.45,68.85,68.43,68.84,14857.0,65.1933,65.5743,65.1742,65.5647,14857.0
2022-08-17 11:30:00,68.8,68.88,68.41,68.41,15281.0,65.5266,65.6028,65.1552,65.1552,15281.0
2022-08-17 12:00:00,68.38,68.91,68.35,68.86,25255.0,65.1266,65.6314,65.098,65.5838,25255.0
2022-08-17 12:30:00,68.84,68.92,68.74,68.87,14149.0,65.5647,65.6409,65.4695,65.5933,14149.0
2022-08-17 13:00:00,68.85,68.91,68.78,68.9,26151.0,65.5743,65.6314,65.5076,65.6219,26151.0
2022-08-17 13:30:00,68.89,68.93,68.8,68.81,15990.0,65.6124,65.6504,65.5266,65.5362,15990.0
2022-08-17 14:00:00,68.83,68.96,68.74,68.9,26618.0,65.5552,65.679,65.4695,65.6219,26618.0
2022-08-17 14:30:00,68.87,68.97,68.6,68.61,25242.0,65.5933,65.6885,65.3361,65.3457,25242.0
2022-08-17 15:00:00,68.6,68.62,68.17,68.39,44388.0,65.3361,65.3552,64.9266,65.1361,44388.0
2022-08-17 15:30:00,68.39,68.53,68.1,68.2,135264.0,65.1361,65.2695,64.8599,64.9552,135264.0
2022-08-18 09:30:00,68.11,68.39,67.72,67.85,20461.0,64.8695,65.1361,64.498,64.6218,20461.0
2022-08-18 10:00:00,67.85,68.21,67.83,68.19,32533.0,64.6218,64.9647,64.6028,64.9457,32533.0
2022-08-18 10:30:00,68.17,68.22,68.06,68.16,16769.0,64.9266,64.9742,64.8218,64.9171,16769.0
2022-08-18 11:00:00,68.14,68.14,67.76,67.97,31074.0,64.898,64.898,64.5361,64.7361,31074.0
2022-08-18 11:30:00,68.0,68.17,67.98,68.17,20826.0,64.7647,64.9266,64.7456,64.9266,20826.0
2022-08-18 12:00:00,68.16,68.17,67.87,67.87,11387.0,64.9171,64.9266,64.6409,64.6409,11387.0
2022-08-18 12:30:00,67.86,67.87,67.6,67.77,22871.0,64.6314,64.6409,64.3837,64.5456,22871.0
2022-08-18 13:00:00,67.75,67.99,67.74,67.99,24703.0,64.5266,64.7552,64.5171,64.7552,24703.0
2022-08-18 13:30:00,67.98,68.01,67.76,67.81,21110.0,64.7456,64.7742,64.5361,64.5837,21110.0
2022-08-18 14:00:00,67.85,68.03,67.82,68.01,21494.0,64.6218,64.7933,64.5933,64.7742,21494.0
2022-08-18 14:30:00,68.01,68.06,67.91,67.98,27893.0,64.7742,64.8218,64.679,64.7456,27893.0
2022-08-18 15:00:00,68.0,68.06,68.0,68.03,17562.0,64.7647,64.8218,64.7647,64.7933,17562.0
2022-08-18 15:30:00,68.04,68.27,68.03,68.24,121386.0,64.8028,65.0218,64.7933,64.9933,121386.0
2022-08-19 09:30:00,68.09,68.22,67.73,67.81,19452.0,64.8504,64.9742,64.5075,64.5837,19452.0
2022-08-19 10:00:00,67.72,67.94,67.68,67.92,37299.0,64.498,64.7075,64.4599,64.6885,37299.0
2022-08-19 10:30:00,67.94,68.17,67.89,68.06,38486.0,64.7075,64.9266,64.6599,64.8218,38486.0
2022-08-19 11:00:00,68.06,68.12,67.55,67.57,32496.0,64.8218,64.879,64.3361,64.3552,32496.0
2022-08-19 11:30:00,67.57,67.73,67.48,67.48,18284.0,64.3552,64.5075,64.2694,64.2694,18284.0
2022-08-19 12:00:00,67.48,67.51,67.27,67.27,17841.0,64.2694,64.298,64.0694,64.0694,17841.0
2022-08-19 12:30:00,67.28,67.42,67.22,67.32,18867.0,64.079,64.2123,64.0218,64.117,18867.0
2022-08-19 13:00:00,67.3,67.44,67.3,67.43,13893.0,64.098,64.2313,64.098,64.2218,13893.0
2022-08-19 13:30:00,67.39,67.39,67.1,67.13,16926.0,64.1837,64.1837,63.9075,63.9361,16926.0
2022-08-19 14:00:00,67.11,67.4,67.05,67.37,12168.0,63.917,64.1932,63.8599,64.1647,12168.0
2022-08-19 14:30:00,67.35,67.41,67.26,67.39,15696.0,64.1456,64.2028,64.0599,64.1837,15696.0
2022-08-19 15:00:00,67.37,67.39,67.04,67.14,52394.0,64.1647,64.1837,63.8504,63.9456,52394.0
2022-08-19 15:30:00,67.12,67.5,66.98,67.29,256761.0,63.9266,64.2885,63.7932,64.0885,256761.0
2022-08-22 09:30:00,66.63,66.73,66.15,66.73,27948.0,63.4599,63.5551,63.0027,63.5551,27948.0
2022-08-22 10:00:00,66.73,66.89,66.67,66.75,29989.0,63.5551,63.7075,63.498,63.5742,29989.0
2022-08-22 10:30:00,66.76,67.05,66.76,66.99,30952.0,63.5837,63.8599,63.5837,63.8027,30952.0
2022-08-22 11:00:00,66.99,67.0,66.8,66.88,20851.0,63.8027,63.8123,63.6218,63.698,20851.0
2022-08-22 11:30:00,66.87,66.93,66.74,66.81,28443.0,63.6885,63.7456,63.5646,63.6313,28443.0
2022-08-22 12:00:00,66.81,66.83,66.71,66.75,18507.0,63.6313,63.6504,63.5361,63.5742,18507.0
2022-08-22 12:30:00,66.76,66.8,66.4,66.47,12951.0,63.5837,63.6218,63.2408,63.3075,12951.0
2022-08-22 13:00:00,66.47,66.47,66.06,66.08,23330.0,63.3075,63.3075,62.917,62.936,23330.0
2022-08-22 13:30:00,66.1,66.24,66.09,66.1,18850.0,62.9551,63.0884,62.9456,62.9551,18850.0
2022-08-22 14:00:00,66.12,66.18,66.04,66.12,24298.0,62.9741,63.0313,62.8979,62.9741,24298.0
2022-08-22 14:30:00,66.11,66.15,66.02,66.14,22541.0,62.9646,63.0027,62.8789,62.9932,22541.0
2022-08-22 15:00:00,66.14,66.28,66.1,66.12,37899.0,62.9932,63.1265,62.9551,62.9741,37899.0
2022-08-22 15:30:00,66.11,66.13,65.8,65.89,161802.0,62.9646,62.9837,62.6694,62.7551,161802.0
2022-08-23 09:30:00,65.71,66.04,65.37,65.55,46484.0,62.5836,62.8979,62.2598,62.4313,46484.0
2022-08-23 10:00:00,65.55,65.55,65.32,65.33,37723.0,62.4313,62.4313,62.2122,62.2217,37723.0
2022-08-23 10:30:00,65.33,65.61,65.32,65.39,20062.0,62.2217,62.4884,62.2122,62.2789,20062.0
2022-08-23 11:00:00,65.37,65.4,65.19,65.29,22112.0,62.2598,62.2884,62.0884,62.1836,22112.0
2022-08-23 11:30:00,65.36,65.47,65.36,65.44,17695.0,62.2503,62.3551,62.2503,62.3265,17695.0
2022-08-23 12:00:00,65.45,65.48,65.04,65.05,28983.0,62.336,62.3646,61.9455,61.9551,28983.0
2022-08-23 12:30:00,65.04,65.3,65.04,65.28,13472.0,61.9455,62.1932,61.9455,62.1741,13472.0
2022-08-23 13:00:00,65.29,65.41,65.25,65.41,19178.0,62.1836,62.2979,62.1455,62.2979,19178.0
2022-08-23 13:30:00,65.44,65.44,65.33,65.41,23439.0,62.3265,62.3265,62.2217,62.2979,23439.0
2022-08-23 14:00:00,65.4,65.48,65.37,65.48,16757.0,62.2884,62.3646,62.2598,62.3646,16757.0
2022-08-23 14:30:00,65.49,65.58,65.45,65.47,21812.0,62.3741,62.4598,62.336,62.3551,21812.0
2022-08-23 15:00:00,65.48,65.85,65.43,65.84,47387.0,62.3646,62.717,62.317,62.7075,47387.0
2022-08-23 15:30:00,65.85,65.9,65.39,65.44,185759.0,62.717,62.7646,62.2789,62.3265,185759.0
2022-08-24 09:30:00,65.39,65.92,65.39,65.5,20582.0,62.2789,62.7837,62.2789,62.3836,20582.0
2022-08-24 10:00:00,65.49,65.71,65.45,65.54,11286.0,62.3741,62.5836,62.336,62.4217,11286.0
2022-08-24 10:30:00,65.54,65.57,65.35,65.36,12165.0,62.4217,62.4503,62.2408,62.2503,12165.0
2022-08-24 11:00:00,65.33,65.51,65.21,65.43,11175.0,62.2217,62.3932,62.1074,62.317,11175.0
2022-08-24 11:30:00,65.46,65.52,65.36,65.39,130364.0,62.3455,62.4027,62.2503,62.2789,130364.0
2022-08-24 12:00:00,65.41,65.41,65.14,65.14,9724.0,62.2979,62.2979,62.0408,62.0408,9724.0
2022-08-24 12:30:00,65.12,65.15,64.81,64.94,11398.0,62.0217,62.0503,61.7265,61.8503,11398.0
2022-08-24 13:00:00,64.96,64.98,64.76,64.81,10468.0,61.8693,61.8884,61.6788,61.7265,10468.0
2022-08-24 13:30:00,64.82,64.87,64.7,64.74,8608.0,61.736,61.7836,61.6217,61.6598,8608.0
2022-08-24 14:00:00,64.71,64.84,64.69,64.8,8893.0,61.6312,61.755,61.6122,61.7169,8893.0
2022-08-24 14:30:00,64.79,64.79,64.7,64.74,11655.0,61.7074,61.7074,61.6217,61.6598,11655.0
2022-08-24 15:00:00,64.75,65.17,64.74,65.06,95468.0,61.6693,62.0693,61.6598,61.9646,95468.0
2022-08-24 15:30:00,65.06,65.41,65.05,65.3,191301.0,61.9646,62.2979,61.9551,62.1932,191301.0
2022-08-25 09:30:00,65.23,65.43,65.05,65.15,18741.0,62.1265,62.317,61.9551,62.0503,18741.0
2022-08-25 10:00:00,65.25,65.5,65.23,65.41,42135.0,62.1455,62.3836,62.1265,62.2979,42135.0
2022-08-25 10:30:00,65.4,65.77,65.38,65.76,174529.0,62.2884,62.6408,62.2693,62.6313,174529.0
2022-08-25 11:00:00,65.76,65.78,65.24,65.32,20471.0,62.6313,62.6503,62.136,62.2122,20471.0
2022-08-25 11:30:00,65.3,65.3,65.03,65.15,13654.0,62.1932,62.1932,61.936,62.0503,13654.0
2022-08-25 12:00:00,65.12,65.18,65.08,65.17,20417.0,62.0217,62.0789,61.9836,62.0693,20417.0
2022-08-25 12:30:00,65.19,65.22,65.12,65.19,27465.0,62.0884,62.117,62.0217,62.0884,27465.0
2022-08-25 13:00:00,65.2,65.54,65.17,65.48,35274.0,62.0979,62.4217,62.0693,62.3646,35274.0
2022-08-25 13:30:00,65.47,65.69,65.44,65.69,24465.0,62.3551,62.5646,62.3265,62.5646,24465.0
2022-08-25 14:00:00,65.67,65.86,65.64,65.64,24674.0,62.5456,62.7265,62.517,62.517,24674.0
2022-08-25 14:30:00,65.63,65.75,65.57,65.6,20006.0,62.5075,62.6217,62.4503,62.4789,20006.0
2022-08-25 15:00:00,65.59,65.7,65.53,65.55,17533.0,62.4694,62.5741,62.4122,62.4313,17533.0
2022-08-25 15:30:00,65.55,65.72,65.45,65.57,83016.0,62.4313,62.5932,62.336,62.4503,83016.0
2022-08-26 09:30:00,65.52,65.53,65.13,65.35,24981.0,62.4027,62.4122,62.0312,62.2408,24981.0
2022-08-26 10:00:00,65.35,65.35,64.41,64.56,39002.0,62.2408,62.2408,61.3455,61.4884,39002.0
2022-08-26 10:30:00,64.54,64.54,64.11,64.39,50419.0,61.4693,61.4693,61.0598,61.3265,50419.0
2022-08-26 11:00:00,64.39,64.42,64.15,64.32,41600.0,61.3265,61.355,61.0979,61.2598,41600.0
2022-08-26 11:30:00,64.34,64.75,64.34,64.73,21128.0,61.2788,61.6693,61.2788,61.6503,21128.0
2022-08-26 12:00:00,64.7,64.78,64.57,64.58,30739.0,61.6217,61.6979,61.4979,61.5074,30739.0
2022-08-26 12:30:00,64.57,64.57,64.37,64.52,17449.0,61.4979,61.4979,61.3074,61.4503,17449.0
2022-08-26 13:00:00,64.49,64.57,64.44,64.53,18068.0,61.4217,61.4979,61.3741,61.4598,18068.0
2022-08-26 13:30:00,64.53,64.67,64.46,64.49,51473.0,61.4598,61.5931,61.3931,61.4217,51473.0
2022-08-26 14:00:00,64.48,64.65,64.46,64.59,36300.0,61.4122,61.5741,61.3931,61.5169,36300.0
2022-08-26 14:30:00,64.59,64.66,64.33,64.34,28845.0,61.5169,61.5836,61.2693,61.2788,28845.0
2022-08-26 15:00:00,64.34,64.38,64.11,64.16,35306.0,61.2788,61.3169,61.0598,61.1074,35306.0
2022-08-26 15:30:00,64.16,64.16,63.91,63.92,131872.0,61.1074,61.1074,60.8693,60.8788,131872.0
2022-08-29 09:30:00,63.49,63.67,63.18,63.47,30896.0,60.4693,60.6407,60.174,60.4502,30896.0
2022-08-29 10:00:00,63.44,63.72,63.43,63.55,34963.0,60.4217,60.6883,60.4121,60.5264,34963.0
2022-08-29 10:30:00,63.56,63.61,63.23,63.38,28896.0,60.5359,60.5836,60.2216,60.3645,28896.0
2022-08-29 11:00:00,63.37,63.49,63.3,63.32,41750.0,60.355,60.4693,60.2883,60.3074,41750.0
2022-08-29 11:30:00,63.33,63.66,63.3,63.6,53303.0,60.3169,60.6312,60.2883,60.574,53303.0
2022-08-29 12:00:00,63.62,63.7,63.56,63.62,24702.0,60.5931,60.6693,60.5359,60.5931,24702.0
2022-08-29 12:30:00,63.62,63.66,63.48,63.62,20769.0,60.5931,60.6312,60.4597,60.5931,20769.0
2022-08-29 13:00:00,63.6,63.69,63.6,63.69,18199.0,60.574,60.6598,60.574,60.6598,18199.0
2022-08-29 13:30:00,63.69,63.82,63.68,63.73,17907.0,60.6598,60.7836,60.6502,60.6979,17907.0
2022-08-29 14:00:00,63.72,63.72,63.51,63.56,15607.0,60.6883,60.6883,60.4883,60.5359,15607.0
2022-08-29 14:30:00,63.59,63.69,63.33,63.42,34746.0,60.5645,60.6598,60.3169,60.4026,34746.0
2022-08-29 15:00:00,63.43,63.43,63.14,63.17,42547.0,60.4121,60.4121,60.1359,60.1645,42547.0
2022-08-29 15:30:00,63.18,63.32,62.91,62.93,114750.0,60.174,60.3074,59.9169,59.9359,114750.0
2022-08-30 09:30:00,63.29,63.59,63.0,63.4,31053.0,60.2788,60.5645,60.0026,60.3836,31053.0
2022-08-30 10:00:00,63.39,63.47,63.01,63.37,35501.0,60.374,60.4502,60.0121,60.355,35501.0
2022-08-30 10:30:00,63.37,63.39,63.0,63.14,46083.0,60.355,60.374,60.0026,60.1359,46083.0
2022-08-30 11:00:00,63.19,63.46,63.18,63.4,53382.0,60.1835,60.4407,60.174,60.3836,53382.0
2022-08-30 11:30:00,63.43,63.57,63.26,63.37,41115.0,60.4121,60.5455,60.2502,60.355,41115.0
2022-08-30 12:00:00,63.37,63.55,63.28,63.29,42781.0,60.355,60.5264,60.2693,60.2788,42781.0
2022-08-30 12:30:00,63.28,63.33,63.04,63.04,22083.0,60.2693,60.3169,60.0407,60.0407,22083.0
2022-08-30 13:00:00,63.04,63.04,62.68,62.87,59539.0,60.0407,60.0407,59.6978,59.8788,59539.0
2022-08-30 13:30:00,62.88,63.01,62.8,62.95,37434.0,59.8883,60.0121,59.8121,59.955,37434.0
2022-08-30 14:00:00,62.93,63.01,62.82,62.83,20588.0,59.9359,60.0121,59.8311,59.8407,20588.0
2022-08-30 14:30:00,62.82,62.91,62.76,62.86,27673.0,59.8311,59.9169,59.774,59.8692,27673.0
2022-08-30 15:00:00,62.86,62.96,62.7,62.76,62379.0,59.8692,59.9645,59.7169,59.774,62379.0
2022-08-30 15:30:00,62.75,62.77,62.5,62.59,117097.0,59.7645,59.7835,59.5264,59.6121,117097.0
2022-08-31 09:30:00,62.8,63.04,62.59,62.68,80282.0,59.8121,60.0407,59.6121,59.6978,80282.0
2022-08-31 10:00:00,62.64,62.65,62.16,62.27,32586.0,59.6597,59.6692,59.2026,59.3073,32586.0
2022-08-31 10:30:00,62.29,62.43,62.23,62.35,32232.0,59.3264,59.4597,59.2692,59.3835,32232.0
2022-08-31 11:00:00,62.34,62.38,62.14,62.28,33373.0,59.374,59.4121,59.1835,59.3168,33373.0
2022-08-31 11:30:00,62.26,62.36,62.16,62.35,29708.0,59.2978,59.393,59.2026,59.3835,29708.0
2022-08-31 12:00:00,62.35,62.36,62.06,62.12,33266.0,59.3835,59.393,59.1073,59.1645,33266.0
2022-08-31 12:30:00,62.11,62.15,61.88,61.93,31598.0,59.1549,59.193,58.9359,58.9835,31598.0
2022-08-31 13:00:00,61.97,62.04,61.88,61.98,30894.0,59.0216,59.0883,58.9359,59.0311,30894.0
2022-08-31 13:30:00,61.95,61.97,61.83,61.97,31226.0,59.0025,59.0216,58.8883,59.0216,31226.0
2022-08-31 14:00:00,61.98,62.23,61.97,62.21,32133.0,59.0311,59.2692,59.0216,59.2502,32133.0
2022-08-31 14:30:00,62.19,62.19,61.77,61.81,45135.0,59.2311,59.2311,58.8311,58.8692,45135.0
2022-08-31 15:00:00,61.82,62.01,61.81,61.85,57795.0,58.8787,59.0597,58.8692,58.9073,57795.0
2022-08-31 15:30:00,61.84,61.95,61.61,61.7,154451.0,58.8978,59.0025,58.6787,58.7644,154451.0
2022-09-01 09:30:00,61.4,62.2,61.4,61.92,47397.0,58.4787,59.2406,58.4787,58.974,47397.0
2022-09-01 10:00:00,61.97,62.06,61.75,61.87,56465.0,59.0216,59.1073,58.8121,58.9263,56465.0
2022-09-01 10:30:00,61.85,61.85,61.44,61.8,28536.0,58.9073,58.9073,58.5168,58.8597,28536.0
2022-09-01 11:00:00,61.83,62.1,61.82,62.02,31595.0,58.8883,59.1454,58.8787,59.0692,31595.0
2022-09-01 11:30:00,62.05,62.2,61.93,61.94,21292.0,59.0978,59.2406,58.9835,58.993,21292.0
2022-09-01 12:00:00,61.92,61.97,61.82,61.87,18841.0,58.974,59.0216,58.8787,58.9263,18841.0
2022-09-01 12:30:00,61.86,61.87,61.54,61.55,40113.0,58.9168,58.9263,58.612,58.6216,40113.0
2022-09-01 13:00:00,61.57,61.92,61.57,61.91,19155.0,58.6406,58.974,58.6406,58.9644,19155.0
2022-09-01 13:30:00,61.9,61.93,61.69,61.72,18810.0,58.9549,58.9835,58.7549,58.7835,18810.0
2022-09-01 14:00:00,61.73,61.79,61.55,61.69,48930.0,58.793,58.8502,58.6216,58.7549,48930.0
2022-09-01 14:30:00,61.7,61.74,61.61,61.7,38630.0,58.7644,58.8025,58.6787,58.7644,38630.0
2022-09-01 15:00:00,61.7,62.01,61.7,61.81,38118.0,58.7644,59.0597,58.7644,58.8692,38118.0
2022-09-01 15:30:00,61.79,62.02,61.78,62.02,124496.0,58.8502,59.0692,58.8406,59.0692,124496.0
2022-09-02 09:30:00,62.29,62.7,62.02,62.28,52951.0,59.3264,59.7169,59.0692,59.3168,52951.0
2022-09-02 10:00:00,62.23,62.6,62.08,62.5,21160.0,59.2692,59.6216,59.1264,59.5264,21160.0
2022-09-02 10:30:00,62.56,62.84,62.56,62.56,30379.0,59.5835,59.8502,59.5835,59.5835,30379.0
2022-09-02 11:00:00,62.58,62.77,62.57,62.6,24508.0,59.6026,59.7835,59.593,59.6216,24508.0
2022-09-02 11:30:00,62.61,62.69,62.53,62.65,19738.0,59.6311,59.7073,59.5549,59.6692,19738.0
2022-09-02 12:00:00,62.63,62.67,62.26,62.26,43305.0,59.6502,59.6883,59.2978,59.2978,43305.0
2022-09-02 12:30:00,62.19,62.26,61.99,62.07,16762.0,59.2311,59.2978,59.0406,59.1168,16762.0
2022-09-02 13:00:00,62.06,62.06,61.62,61.63,22474.0,59.1073,59.1073,58.6882,58.6978,22474.0
2022-09-02 13:30:00,61.62,61.87,61.58,61.75,30986.0,58.6882,58.9263,58.6501,58.8121,30986.0
2022-09-02 14:00:00,61.73,61.88,61.68,61.87,31306.0,58.793,58.9359,58.7454,58.9263,31306.0
2022-09-02 14:30:00,61.87,61.94,61.71,61.72,30596.0,58.9263,58.993,58.774,58.7835,30596.0
2022-09-02 15:00:00,61.7,61.9,61.57,61.65,38041.0,58.7644,58.9549,58.6406,58.7168,38041.0
2022-09-02 15:30:00,61.63,61.72,61.35,61.61,106785.0,58.6978,58.7835,58.4311,58.6787,106785.0
2022-09-06 09:30:00,61.93,62.65,61.62,62.19,71285.0,58.9835,59.6692,58.6882,59.2311,71285.0
2022-09-06 10:00:00,62.23,62.42,61.89,62.42,57538.0,59.2692,59.4502,58.9454,59.4502,57538.0
2022-09-06 10:30:00,62.42,62.71,62.26,62.56,53113.0,59.4502,59.7264,59.2978,59.5835,53113.0
2022-09-06 11:00:00,62.54,62.57,62.22,62.25,35910.0,59.5645,59.593,59.2597,59.2883,35910.0
2022-09-06 11:30:00,62.25,62.79,62.23,62.44,67345.0,59.2883,59.8026,59.2692,59.4692,67345.0
2022-09-06 12:00:00,62.42,62.7,62.06,62.17,33085.0,59.4502,59.7169,59.1073,59.2121,33085.0
2022-09-06 12:30:00,62.16,62.4,62.07,62.36,31241.0,59.2026,59.4311,59.1168,59.393,31241.0
2022-09-06 13:00:00,62.38,62.4,61.97,62.05,22062.0,59.4121,59.4311,59.0216,59.0978,22062.0
2022-09-06 13:30:00,62.06,62.32,62.06,62.29,38960.0,59.1073,59.3549,59.1073,59.3264,38960.0
2022-09-06 14:00:00,62.27,62.33,62.13,62.14,27766.0,59.3073,59.3645,59.174,59.1835,27766.0
2022-09-06 14:30:00,62.14,62.18,61.86,61.94,47244.0,59.1835,59.2216,58.9168,58.993,47244.0
2022-09-06 15:00:00,61.94,62.34,61.93,62.18,44424.0,58.993,59.374,58.9835,59.2216,44424.0
2022-09-06 15:30:00,62.17,62.23,61.91,61.97,126946.0,59.2121,59.2692,58.9644,59.0216,126946.0
2022-09-07 09:30:00,61.89,62.59,61.78,62.28,41006.0,58.9454,59.6121,58.8406,59.3168,41006.0
2022-09-07 10:00:00,62.24,62.48,62.17,62.38,33120.0,59.2787,59.5073,59.2121,59.4121,33120.0
2022-09-07 10:30:00,62.44,62.56,62.36,62.54,28881.0,59.4692,59.5835,59.393,59.5645,28881.0
2022-09-07 11:00:00,62.54,62.81,62.4,62.63,116765.0,59.5645,59.8216,59.4311,59.6502,116765.0
2022-09-07 11:30:00,62.61,62.93,62.6,62.85,29546.0,59.6311,59.9359,59.6216,59.8597,29546.0
2022-09-07 12:00:00,62.87,62.94,62.72,62.82,91198.0,59.8788,59.9454,59.7359,59.8311,91198.0
2022-09-07 12:30:00,62.78,62.95,62.76,62.85,17279.0,59.7931,59.955,59.774,59.8597,17279.0
2022-09-07 13:00:00,62.85,62.89,62.72,62.76,32354.0,59.8597,59.8978,59.7359,59.774,32354.0
2022-09-07 13:30:00,62.75,62.94,62.7,62.88,17286.0,59.7645,59.9454,59.7169,59.8883,17286.0
2022-09-07 14:00:00,62.89,63.0,62.8,62.89,18609.0,59.8978,60.0026,59.8121,59.8978,18609.0
2022-09-07 14:30:00,62.9,63.0,62.83,62.9,33764.0,59.9073,60.0026,59.8407,59.9073,33764.0
2022-09-07 15:00:00,62.91,63.02,62.8,63.0,103179.0,59.9169,60.0216,59.8121,60.0026,103179.0
2022-09-07 15:30:00,63.0,63.18,62.94,62.99,108827.0,60.0026,60.174,59.9454,59.9931,108827.0
2022-09-08 09:30:00,62.51,62.71,62.07,62.5,78606.0,59.5359,59.7264,59.1168,59.5264,78606.0
2022-09-08 10:00:00,62.49,62.66,62.11,62.37,70639.0,59.5168,59.6788,59.1549,59.4026,70639.0
2022-09-08 10:30:00,62.38,62.55,62.35,62.47,28037.0,59.4121,59.574,59.3835,59.4978,28037.0
2022-09-08 11:00:00,62.47,62.58,62.31,62.5,50536.0,59.4978,59.6026,59.3454,59.5264,50536.0
2022-09-08 11:30:00,62.51,62.55,62.34,62.35,22321.0,59.5359,59.574,59.374,59.3835,22321.0
2022-09-08 12:00:00,62.37,62.38,61.85,61.86,18205.0,59.4026,59.4121,58.9073,58.9168,18205.0
2022-09-08 12:30:00,61.85,62.39,61.85,62.29,18260.0,58.9073,59.4216,58.9073,59.3264,18260.0
2022-09-08 13:00:00,62.28,62.49,62.21,62.43,18101.0,59.3168,59.5168,59.2502,59.4597,18101.0
2022-09-08 13:30:00,62.41,62.55,62.34,62.54,22514.0,59.4407,59.574,59.374,59.5645,22514.0
2022-09-08 14:00:00,62.58,62.65,62.54,62.62,14610.0,59.6026,59.6692,59.5645,59.6407,14610.0
2022-09-08 14:30:00,62.6,62.86,62.41,62.56,31948.0,59.6216,59.8692,59.4407,59.5835,31948.0
2022-09-08 15:00:00,62.55,62.61,62.43,62.54,27527.0,59.574,59.6311,59.4597,59.5645,27527.0
2022-09-08 15:30:00,62.55,62.61,62.36,62.45,103895.0,59.574,59.6311,59.393,59.4788,103895.0
2022-09-09 09:30:00,62.57,62.62,62.29,62.62,34982.0,59.593,59.6407,59.3264,59.6407,34982.0
2022-09-09 10:00:00,62.59,62.94,62.52,62.82,27285.0,59.6121,59.9454,59.5454,59.8311,27285.0
2022-09-09 10:30:00,62.82,63.06,62.75,63.06,27130.0,59.8311,60.0597,59.7645,60.0597,27130.0
2022-09-09 11:00:00,63.07,63.12,62.89,62.98,33104.0,60.0693,60.1169,59.8978,59.9835,33104.0
2022-09-09 11:30:00,62.94,63.0,62.77,62.98,22767.0,59.9454,60.0026,59.7835,59.9835,22767.0
2022-09-09 12:00:00,62.99,63.07,62.83,62.87,26470.0,59.9931,60.0693,59.8407,59.8788,26470.0
2022-09-09 12:30:00,62.85,63.09,62.84,63.07,17617.0,59.8597,60.0883,59.8502,60.0693,17617.0
2022-09-09 13:00:00,63.08,63.17,63.02,63.09,18595.0,60.0788,60.1645,60.0216,60.0883,18595.0
2022-09-09 13:30:00,63.08,63.17,63.08,63.1,20950.0,60.0788,60.1645,60.0788,60.0978,20950.0
2022-09-09 14:00:00,63.1,63.25,63.04,63.24,21099.0,60.0978,60.2407,60.0407,60.2312,21099.0
2022-09-09 14:30:00,63.25,63.37,63.21,63.3,23487.0,60.2407,60.355,60.2026,60.2883,23487.0
2022-09-09 15:00:00,63.32,63.36,63.26,63.34,32270.0,60.3074,60.3455,60.2502,60.3264,32270.0
2022-09-09 15:30:00,63.34,63.34,63.1,63.2,113606.0,60.3264,60.3264,60.0978,60.1931,113606.0
2022-09-12 09:30:00,63.39,64.0,62.93,63.96,90668.0,60.374,60.955,59.9359,60.9169,90668.0
2022-09-12 10:00:00,63.96,64.03,63.71,63.76,58251.0,60.9169,60.9836,60.6788,60.7264,58251.0
2022-09-12 10:30:00,63.77,63.87,63.49,63.55,77129.0,60.7359,60.8312,60.4693,60.5264,77129.0
2022-09-12 11:00:00,63.55,63.86,63.42,63.83,35862.0,60.5264,60.8217,60.4026,60.7931,35862.0
2022-09-12 11:30:00,63.83,63.93,63.41,63.49,27435.0,60.7931,60.8883,60.3931,60.4693,27435.0
2022-09-12 12:00:00,63.48,63.65,63.41,63.48,26194.0,60.4597,60.6217,60.3931,60.4597,26194.0
2022-09-12 12:30:00,63.47,63.53,63.41,63.47,20227.0,60.4502,60.5074,60.3931,60.4502,20227.0
2022-09-12 13:00:00,63.48,63.62,63.43,63.55,32855.0,60.4597,60.5931,60.4121,60.5264,32855.0
2022-09-12 13:30:00,63.55,63.81,63.5,63.78,32265.0,60.5264,60.774,60.4788,60.7455,32265.0
2022-09-12 14:00:00,63.79,63.88,63.67,63.73,25016.0,60.755,60.8407,60.6407,60.6979,25016.0
2022-09-12 14:30:00,63.73,63.78,63.61,63.75,28336.0,60.6979,60.7455,60.5836,60.7169,28336.0
2022-09-12 15:00:00,63.76,63.86,63.56,63.56,36329.0,60.7264,60.8217,60.5359,60.5359,36329.0
2022-09-12 15:30:00,63.56,63.82,63.37,63.68,169673.0,60.5359,60.7836,60.355,60.6502,169673.0
2022-09-13 09:30:00,62.83,63.35,62.75,63.07,45249.0,59.8407,60.3359,59.7645,60.0693,45249.0
2022-09-13 10:00:00,63.05,63.28,62.93,63.26,36146.0,60.0502,60.2693,59.9359,60.2502,36146.0
2022-09-13 10:30:00,63.23,63.24,62.7,62.78,58613.0,60.2216,60.2312,59.7169,59.7931,58613.0
2022-09-13 11:00:00,62.76,63.06,62.7,62.86,31164.0,59.774,60.0597,59.7169,59.8692,31164.0
2022-09-13 11:30:00,62.86,63.01,62.8,62.91,35360.0,59.8692,60.0121,59.8121,59.9169,35360.0
2022-09-13 12:00:00,62.9,63.02,62.81,62.93,27402.0,59.9073,60.0216,59.8216,59.9359,27402.0
2022-09-13 12:30:00,62.94,63.0,62.81,62.92,30406.0,59.9454,60.0026,59.8216,59.9264,30406.0
2022-09-13 13:00:00,62.93,63.02,62.87,63.0,30560.0,59.9359,60.0216,59.8788,60.0026,30560.0
2022-09-13 13:30:00,62.99,63.07,62.84,62.91,30548.0,59.9931,60.0693,59.8502,59.9169,30548.0
2022-09-13 14:00:00,62.91,62.91,62.62,62.72,36986.0,59.9169,59.9169,59.6407,59.7359,36986.0
2022-09-13 14:30:00,62.7,62.71,62.54,62.57,29781.0,59.7169,59.7264,59.5645,59.593,29781.0
2022-09-13 15:00:00,62.6,62.65,62.28,62.29,44062.0,59.6216,59.6692,59.3168,59.3264,44062.0
2022-09-13 15:30:00,62.29,62.32,62.12,62.15,138852.0,59.3264,59.3549,59.1645,59.193,138852.0
2022-09-14 09:30:00,61.99,61.99,61.22,61.23,34866.0,59.2832,59.2832,58.5468,58.5564,34866.0
2022-09-14 10:00:00,61.26,61.38,60.99,61.0,23265.0,58.5851,58.6998,58.3269,58.3364,23265.0
2022-09-14 10:30:00,61.0,61.25,61.0,61.18,28751.0,58.3364,58.5755,58.3364,58.5086,28751.0
2022-09-14 11:00:00,61.18,61.18,60.82,60.87,22648.0,58.5086,58.5086,58.1643,58.2121,22648.0
2022-09-14 11:30:00,60.87,61.18,60.84,61.01,24405.0,58.2121,58.5086,58.1834,58.346,24405.0
2022-09-14 12:00:00,60.99,61.0,60.89,60.91,18768.0,58.3269,58.3364,58.2312,58.2504,18768.0
2022-09-14 12:30:00,60.9,61.09,60.88,61.01,25204.0,58.2408,58.4225,58.2217,58.346,25204.0
2022-09-14 13:00:00,60.99,61.12,60.92,61.06,18471.0,58.3269,58.4512,58.2599,58.3938,18471.0
2022-09-14 13:30:00,61.04,61.06,60.77,60.82,41804.0,58.3747,58.3938,58.1165,58.1643,41804.0
2022-09-14 14:00:00,60.88,60.88,60.67,60.75,18948.0,58.2217,58.2217,58.0208,58.0973,18948.0
2022-09-14 14:30:00,60.77,60.89,60.68,60.71,19429.0,58.1165,58.2312,58.0304,58.0591,19429.0
2022-09-14 15:00:00,60.7,60.74,60.43,60.53,34960.0,58.0495,58.0878,57.7913,57.887,34960.0
2022-09-14 15:30:00,60.53,60.92,60.37,60.85,118258.0,57.887,58.2599,57.7339,58.193,118258.0
2022-09-15 09:30:00,60.95,61.68,60.73,61.45,71863.0,58.2886,58.9867,58.0782,58.7668,71863.0
2022-09-15 10:00:00,61.53,61.58,60.9,60.95,22430.0,58.8433,58.8911,58.2408,58.2886,22430.0
2022-09-15 10:30:00,60.99,61.18,60.92,61.07,35025.0,58.3269,58.5086,58.2599,58.4034,35025.0
2022-09-15 11:00:00,61.04,61.35,60.8,61.25,22791.0,58.3747,58.6712,58.1452,58.5755,22791.0
2022-09-15 11:30:00,61.26,61.26,61.08,61.23,26601.0,58.5851,58.5851,58.4129,58.5564,26601.0
2022-09-15 12:00:00,61.23,61.56,61.18,61.55,22243.0,58.5564,58.872,58.5086,58.8624,22243.0
2022-09-15 12:30:00,61.56,61.63,61.34,61.38,69998.0,58.872,58.9389,58.6616,58.6998,69998.0
2022-09-15 13:00:00,61.39,61.61,61.33,61.44,28021.0,58.7094,58.9198,58.652,58.7572,28021.0
2022-09-15 13:30:00,61.4,61.48,61.31,61.39,27967.0,58.719,58.7955,58.6329,58.7094,27967.0
2022-09-15 14:00:00,61.38,61.38,61.18,61.27,17670.0,58.6998,58.6998,58.5086,58.5946,17670.0
2022-09-15 14:30:00,61.27,61.34,61.04,61.05,25342.0,58.5946,58.6616,58.3747,58.3843,25342.0
2022-09-15 15:00:00,61.05,61.05,60.82,60.93,45616.0,58.3843,58.3843,58.1643,58.2695,45616.0
2022-09-15 15:30:00,60.93,61.15,60.92,60.99,89645.0,58.2695,58.4799,58.2599,58.3269,89645.0
2022-09-16 09:30:00,60.67,60.67,59.44,59.67,221849.0,58.0208,58.0208,56.8446,57.0645,221849.0
2022-09-16 10:00:00,59.71,60.71,59.71,60.52,108441.0,57.1028,58.0591,57.1028,57.8774,108441.0
2022-09-16 10:30:00,60.57,60.67,60.28,60.34,24754.0,57.9252,58.0208,57.6479,57.7053,24754.0
2022-09-16 11:00:00,60.37,60.45,60.2,60.26,53806.0,57.7339,57.8104,57.5714,57.6287,53806.0
2022-09-16 11:30:00,60.28,60.5,60.25,60.48,24445.0,57.6479,57.8583,57.6192,57.8391,24445.0
2022-09-16 12:00:00,60.45,60.51,60.15,60.29,53264.0,57.8104,57.8678,57.5235,57.6574,53264.0
2022-09-16 12:30:00,60.25,60.43,60.24,60.43,13431.0,57.6192,57.7913,57.6096,57.7913,13431.0
2022-09-16 13:00:00,60.42,60.45,60.35,60.41,11698.0,57.7818,57.8104,57.7148,57.7722,11698.0
2022-09-16 13:30:00,60.4,60.51,60.13,60.2,18136.0,57.7626,57.8678,57.5044,57.5714,18136.0
2022-09-16 14:00:00,60.22,60.59,60.18,60.48,39547.0,57.5905,57.9443,57.5522,57.8391,39547.0
2022-09-16 14:30:00,60.45,60.75,60.44,60.75,52170.0,57.8104,58.0973,57.8009,58.0973,52170.0
2022-09-16 15:00:00,60.76,60.99,60.62,60.68,48380.0,58.1069,58.3269,57.973,58.0304,48380.0
2022-09-16 15:30:00,60.69,60.96,60.41,60.59,191321.0,58.04,58.2982,57.7722,57.9443,191321.0
2022-09-19 09:30:00,60.33,61.21,60.33,61.08,79234.0,57.6957,58.5373,57.6957,58.4129,79234.0
2022-09-19 10:00:00,61.08,61.08,60.79,61.07,42167.0,58.4129,58.4129,58.1356,58.4034,42167.0
2022-09-19 10:30:00,61.07,61.26,60.81,60.86,53911.0,58.4034,58.5851,58.1547,58.2025,53911.0
2022-09-19 11:00:00,60.9,61.12,60.8,60.8,22804.0,58.2408,58.4512,58.1452,58.1452,22804.0
2022-09-19 11:30:00,60.82,60.91,60.77,60.82,14344.0,58.1643,58.2504,58.1165,58.1643,14344.0
2022-09-19 12:00:00,60.85,61.07,60.78,60.81,16864.0,58.193,58.4034,58.126,58.1547,16864.0
2022-09-19 12:30:00,60.8,60.99,60.76,60.89,32140.0,58.1452,58.3269,58.1069,58.2312,32140.0
2022-09-19 13:00:00,60.89,60.93,60.78,60.88,17661.0,58.2312,58.2695,58.126,58.2217,17661.0
2022-09-19 13:30:00,60.88,60.91,60.76,60.8,17335.0,58.2217,58.2504,58.1069,58.1452,17335.0
2022-09-19 14:00:00,60.83,60.84,60.56,60.64,21006.0,58.1739,58.1834,57.9156,57.9922,21006.0
2022-09-19 14:30:00,60.64,60.65,60.52,60.61,22256.0,57.9922,58.0017,57.8774,57.9635,22256.0
2022-09-19 15:00:00,60.61,60.99,60.6,60.95,40218.0,57.9635,58.3269,57.9539,58.2886,40218.0
2022-09-19 15:30:00,60.95,61.09,60.89,61.05,110026.0,58.2886,58.4225,58.2312,58.3843,110026.0
2022-09-20 09:30:00,60.65,60.72,59.78,59.93,45188.0,58.0017,58.0687,57.1697,57.3132,45188.0
2022-09-20 10:00:00,60.02,60.08,59.7,59.93,51456.0,57.3992,57.4566,57.0932,57.3132,51456.0
2022-09-20 10:30:00,59.96,60.4,59.94,60.4,105284.0,57.3418,57.7626,57.3227,57.7626,105284.0
2022-09-20 11:00:00,60.37,60.44,59.85,59.87,52657.0,57.7339,57.8009,57.2366,57.2558,52657.0
2022-09-20 11:30:00,59.86,59.99,59.78,59.93,27119.0,57.2462,57.3705,57.1697,57.3132,27119.0
2022-09-20 12:00:00,59.89,59.97,59.65,59.67,21488.0,57.2749,57.3514,57.0454,57.0645,21488.0
2022-09-20 12:30:00,59.67,59.96,59.57,59.92,51130.0,57.0645,57.3418,56.9689,57.3036,51130.0
2022-09-20 13:00:00,59.87,59.9,59.77,59.82,33701.0,57.2558,57.2845,57.1601,57.208,33701.0
2022-09-20 13:30:00,59.82,60.04,59.75,59.92,33543.0,57.208,57.4184,57.141,57.3036,33543.0
2022-09-20 14:00:00,59.94,60.22,59.86,60.22,46876.0,57.3227,57.5905,57.2462,57.5905,46876.0
2022-09-20 14:30:00,60.22,60.25,59.99,60.23,30261.0,57.5905,57.6192,57.3705,57.6001,30261.0
2022-09-20 15:00:00,60.24,60.35,60.08,60.29,27851.0,57.6096,57.7148,57.4566,57.6574,27851.0
2022-09-20 15:30:00,60.28,60.42,60.03,60.18,151599.0,57.6479,57.7818,57.4088,57.5522,151599.0
2022-09-21 09:30:00,60.48,60.86,60.01,60.66,99484.0,57.8391,58.2025,57.3897,58.0113,99484.0
2022-09-21 10:00:00,60.65,61.21,60.54,61.15,48168.0,58.0017,58.5373,57.8965,58.4799,48168.0
2022-09-21 10:30:00,61.14,61.26,60.98,61.12,33881.0,58.4703,58.5851,58.3173,58.4512,33881.0
2022-09-21 11:00:00,61.08,61.17,60.56,60.58,52499.0,58.4129,58.499,57.9156,57.9348,52499.0
2022-09-21 11:30:00,60.57,60.62,60.41,60.51,29831.0,57.9252,57.973,57.7722,57.8678,29831.0
2022-09-21 12:00:00,60.51,60.59,60.37,60.48,31861.0,57.8678,57.9443,57.7339,57.8391,31861.0
2022-09-21 12:30:00,60.49,60.5,60.24,60.25,18622.0,57.8487,57.8583,57.6096,57.6192,18622.0
2022-09-21 13:00:00,60.21,60.29,59.99,60.02,23273.0,57.5809,57.6574,57.3705,57.3992,23273.0
2022-09-21 13:30:00,60.02,60.16,59.93,60.0,44416.0,57.3992,57.5331,57.3132,57.3801,44416.0
2022-09-21 14:00:00,59.99,59.99,59.2,59.4,74281.0,57.3705,57.3705,56.615,56.8063,74281.0
2022-09-21 14:30:00,59.38,60.33,59.31,59.99,59121.0,56.7872,57.6957,56.7202,57.3705,59121.0
2022-09-21 15:00:00,60.03,60.09,59.25,59.27,41795.0,57.4088,57.4662,56.6628,56.682,41795.0
2022-09-21 15:30:00,59.22,59.34,58.9,58.9,177321.0,56.6342,56.7489,56.3281,56.3281,177321.0
2022-09-22 09:30:00,58.48,58.69,58.11,58.34,122534.0,55.9265,56.1273,55.5726,55.7926,122534.0
2022-09-22 10:00:00,58.27,58.48,58.09,58.15,59839.0,55.7256,55.9265,55.5535,55.6109,59839.0
2022-09-22 10:30:00,58.17,58.29,57.85,57.91,52385.0,55.63,55.7448,55.324,55.3814,52385.0
2022-09-22 11:00:00,57.89,58.05,57.79,58.04,37732.0,55.3622,55.5152,55.2666,55.5057,37732.0
2022-09-22 11:30:00,58.04,58.07,57.87,57.95,25360.0,55.5057,55.5344,55.3431,55.4196,25360.0
2022-09-22 12:00:00,57.93,58.16,57.93,58.01,21133.0,55.4005,55.6204,55.4005,55.477,21133.0
2022-09-22 12:30:00,58.0,58.07,57.75,57.92,43120.0,55.4674,55.5344,55.2283,55.3909,43120.0
2022-09-22 13:00:00,57.92,57.92,57.75,57.76,40286.0,55.3909,55.3909,55.2283,55.2379,40286.0
2022-09-22 13:30:00,57.75,57.87,57.57,57.75,33151.0,55.2283,55.3431,55.0562,55.2283,33151.0
2022-09-22 14:00:00,57.75,57.79,57.48,57.6,26055.0,55.2283,55.2666,54.9701,55.0849,26055.0
2022-09-22 14:30:00,57.61,57.86,57.55,57.79,30459.0,55.0945,55.3335,55.0371,55.2666,30459.0
2022-09-22 15:00:00,57.82,58.17,57.82,57.94,73381.0,55.2953,55.63,55.2953,55.41,73381.0
2022-09-22 15:30:00,57.95,58.1,57.76,57.78,167521.0,55.4196,55.5631,55.2379,55.257,167521.0
2022-09-23 09:30:00,57.38,57.66,56.95,57.08,136435.0,54.8745,55.1423,54.4633,54.5876,136435.0
2022-09-23 10:00:00,57.06,57.53,56.98,57.49,36737.0,54.5685,55.018,54.492,54.9797,36737.0
2022-09-23 10:30:00,57.45,57.55,57.21,57.21,34986.0,54.9414,55.0371,54.7119,54.7119,34986.0
2022-09-23 11:00:00,57.21,57.52,57.17,57.33,26764.0,54.7119,55.0084,54.6737,54.8267,26764.0
2022-09-23 11:30:00,57.38,57.44,57.24,57.33,36493.0,54.8745,54.9319,54.7406,54.8267,36493.0
2022-09-23 12:00:00,57.33,57.43,57.29,57.33,52525.0,54.8267,54.9223,54.7884,54.8267,52525.0
2022-09-23 12:30:00,57.31,57.42,57.21,57.41,25752.0,54.8076,54.9128,54.7119,54.9032,25752.0
2022-09-23 13:00:00,57.4,57.56,57.4,57.4,25620.0,54.8936,55.0466,54.8936,54.8936,25620.0
2022-09-23 13:30:00,57.42,57.51,57.39,57.48,22200.0,54.9128,54.9988,54.8841,54.9701,22200.0
2022-09-23 14:00:00,57.47,57.53,57.3,57.38,45348.0,54.9606,55.018,54.798,54.8745,45348.0
2022-09-23 14:30:00,57.37,57.5,57.32,57.35,54411.0,54.8649,54.9893,54.8171,54.8458,54411.0
2022-09-23 15:00:00,57.35,57.69,57.31,57.69,41800.0,54.8458,55.171,54.8076,55.171,41800.0
2022-09-23 15:30:00,57.7,58.0,57.68,57.94,173900.0,55.1805,55.4674,55.1614,55.41,173900.0
2022-09-26 09:30:00,57.88,58.5,57.85,58.02,80115.0,55.3527,55.9456,55.324,55.4866,80115.0
2022-09-26 10:00:00,58.07,58.48,58.04,58.34,37875.0,55.5344,55.9265,55.5057,55.7926,37875.0
2022-09-26 10:30:00,58.36,58.61,58.31,58.51,30985.0,55.8117,56.0508,55.7639,55.9552,30985.0
2022-09-26 11:00:00,58.5,58.51,57.82,57.93,40740.0,55.9456,55.9552,55.2953,55.4005,40740.0
2022-09-26 11:30:00,57.92,57.98,57.79,57.88,35334.0,55.3909,55.4483,55.2666,55.3527,35334.0
2022-09-26 12:00:00,57.87,57.87,57.61,57.62,27001.0,55.3431,55.3431,55.0945,55.104,27001.0
2022-09-26 12:30:00,57.63,57.87,57.51,57.8,48029.0,55.1136,55.3431,54.9988,55.2762,48029.0
2022-09-26 13:00:00,57.8,57.81,57.54,57.59,29705.0,55.2762,55.2857,55.0275,55.0753,29705.0
2022-09-26 13:30:00,57.6,57.82,57.57,57.63,43125.0,55.0849,55.2953,55.0562,55.1136,43125.0
2022-09-26 14:00:00,57.61,57.89,57.58,57.58,47163.0,55.0945,55.3622,55.0658,55.0658,47163.0
2022-09-26 14:30:00,57.58,58.14,57.57,58.07,108378.0,55.0658,55.6013,55.0562,55.5344,108378.0
2022-09-26 15:00:00,58.07,58.14,57.83,57.86,52834.0,55.5344,55.6013,55.3049,55.3335,52834.0
2022-09-26 15:30:00,57.86,58.18,57.63,57.87,222490.0,55.3335,55.6396,55.1136,55.3431,222490.0
2022-09-27 09:30:00,58.33,58.45,57.9,57.97,81359.0,55.783,55.8978,55.3718,55.4387,81359.0
2022-09-27 10:00:00,58.02,58.11,57.7,57.9,72041.0,55.4866,55.5726,55.1805,55.3718,72041.0
2022-09-27 10:30:00,57.87,58.35,57.86,58.23,26719.0,55.3431,55.8021,55.3335,55.6874,26719.0
2022-09-27 11:00:00,58.23,58.36,57.6,57.69,25302.0,55.6874,55.8117,55.0849,55.171,25302.0
2022-09-27 11:30:00,57.7,57.88,57.66,57.7,41987.0,55.1805,55.3527,55.1423,55.1805,41987.0
2022-09-27 12:00:00,57.68,57.72,57.4,57.6,64587.0,55.1614,55.1997,54.8936,55.0849,64587.0
2022-09-27 12:30:00,57.59,57.72,57.47,57.63,41179.0,55.0753,55.1997,54.9606,55.1136,41179.0
2022-09-27 13:00:00,57.64,57.64,57.15,57.21,46070.0,55.1231,55.1231,54.6545,54.7119,46070.0
2022-09-27 13:30:00,57.19,57.25,56.85,56.99,30869.0,54.6928,54.7502,54.3676,54.5015,30869.0
2022-09-27 14:00:00,56.98,57.11,56.9,57.05,44910.0,54.492,54.6163,54.4155,54.5589,44910.0
2022-09-27 14:30:00,57.05,57.49,57.0,57.44,52413.0,54.5589,54.9797,54.5111,54.9319,52413.0
2022-09-27 15:00:00,57.42,57.62,57.17,57.18,119881.0,54.9128,55.104,54.6737,54.6832,119881.0
2022-09-27 15:30:00,57.19,57.23,56.96,57.13,147508.0,54.6928,54.7311,54.4728,54.6354,147508.0
2022-09-28 09:30:00,57.07,57.89,56.91,57.78,49086.0,54.578,55.3622,54.425,55.257,49086.0
2022-09-28 10:00:00,57.78,57.99,57.55,57.88,41800.0,55.257,55.4579,55.0371,55.3527,41800.0
2022-09-28 10:30:00,57.88,58.32,57.79,58.17,134457.0,55.3527,55.7735,55.2666,55.63,134457.0
2022-09-28 11:00:00,58.12,58.43,58.04,58.33,42336.0,55.5822,55.8787,55.5057,55.783,42336.0
2022-09-28 11:30:00,58.33,58.42,58.18,58.39,23727.0,55.783,55.8691,55.6396,55.8404,23727.0
2022-09-28 12:00:00,58.4,58.44,58.19,58.22,20631.0,55.85,55.8882,55.6491,55.6778,20631.0
2022-09-28 12:30:00,58.21,58.32,58.1,58.32,20426.0,55.6683,55.7735,55.5631,55.7735,20426.0
2022-09-28 13:00:00,58.32,58.42,58.17,58.27,35318.0,55.7735,55.8691,55.63,55.7256,35318.0
2022-09-28 13:30:00,58.26,58.38,58.0,58.09,46038.0,55.7161,55.8308,55.4674,55.5535,46038.0
2022-09-28 14:00:00,58.1,58.31,58.08,58.3,41009.0,55.5631,55.7639,55.5439,55.7543,41009.0
2022-09-28 14:30:00,58.28,58.41,58.24,58.4,49587.0,55.7352,55.8595,55.6969,55.85,49587.0
2022-09-28 15:00:00,58.4,58.61,58.36,58.6,56449.0,55.85,56.0508,55.8117,56.0412,56449.0
2022-09-28 15:30:00,58.61,58.75,58.4,58.42,200026.0,56.0508,56.1847,55.85,55.8691,200026.0
2022-09-29 09:30:00,58.11,58.64,57.62,57.62,37226.0,55.5726,56.0795,55.104,55.104,37226.0
2022-09-29 10:00:00,57.55,57.55,57.15,57.26,48497.0,55.0371,55.0371,54.6545,54.7597,48497.0
2022-09-29 10:30:00,57.22,57.31,56.98,57.18,65061.0,54.7215,54.8076,54.492,54.6832,65061.0
2022-09-29 11:00:00,57.17,57.5,57.1,57.28,52317.0,54.6737,54.9893,54.6067,54.7789,52317.0
2022-09-29 11:30:00,57.29,57.94,57.14,57.91,70093.0,54.7884,55.41,54.645,55.3814,70093.0
2022-09-29 12:00:00,57.92,57.95,57.58,57.69,48147.0,55.3909,55.4196,55.0658,55.171,48147.0
2022-09-29 12:30:00,57.73,57.78,57.52,57.56,23984.0,55.2092,55.257,55.0084,55.0466,23984.0
2022-09-29 13:00:00,57.55,57.57,57.43,57.48,44959.0,55.0371,55.0562,54.9223,54.9701,44959.0
2022-09-29 13:30:00,57.47,57.76,57.42,57.69,59921.0,54.9606,55.2379,54.9128,55.171,59921.0
2022-09-29 14:00:00,57.67,57.82,57.55,57.81,35758.0,55.1518,55.2953,55.0371,55.2857,35758.0
2022-09-29 14:30:00,57.79,57.92,57.71,57.73,38600.0,55.2666,55.3909,55.1901,55.2092,38600.0
2022-09-29 15:00:00,57.74,57.95,57.73,57.88,55120.0,55.2188,55.4196,55.2092,55.3527,55120.0
2022-09-29 15:30:00,57.87,58.18,57.86,58.03,174291.0,55.3431,55.6396,55.3335,55.4961,174291.0
2022-09-30 09:30:00,58.14,58.48,57.8,58.29,44457.0,55.6013,55.9265,55.2762,55.7448,44457.0
2022-09-30 10:00:00,58.35,58.35,57.83,58.2,30612.0,55.8021,55.8021,55.3049,55.6587,30612.0
2022-09-30 10:30:00,58.23,58.47,58.23,58.33,22402.0,55.6874,55.9169,55.6874,55.783,22402.0
2022-09-30 11:00:00,58.33,58.68,58.25,58.63,42404.0,55.783,56.1177,55.7065,56.0699,42404.0
2022-09-30 11:30:00,58.63,58.69,58.12,58.32,61970.0,56.0699,56.1273,55.5822,55.7735,61970.0
2022-09-30 12:00:00,58.33,58.58,58.25,58.51,46243.0,55.783,56.0221,55.7065,55.9552,46243.0
2022-09-30 12:30:00,58.51,58.56,58.37,58.51,39778.0,55.9552,56.003,55.8213,55.9552,39778.0
2022-09-30 13:00:00,58.51,58.71,58.39,58.69,59236.0,55.9552,56.1464,55.8404,56.1273,59236.0
2022-09-30 13:30:00,58.66,58.68,58.22,58.41,92887.0,56.0986,56.1177,55.6778,55.8595,92887.0
2022-09-30 14:00:00,58.41,58.52,58.34,58.43,111081.0,55.8595,55.9647,55.7926,55.8787,111081.0
2022-09-30 14:30:00,58.43,58.52,57.85,57.89,108954.0,55.8787,55.9647,55.324,55.3622,108954.0
2022-09-30 15:00:00,57.9,58.08,57.8,57.9,56785.0,55.3718,55.5439,55.2762,55.3718,56785.0
2022-09-30 15:30:00,57.91,58.19,57.68,57.81,473095.0,55.3814,55.6491,55.1614,55.2857,473095.0
2022-10-03 09:30:00,58.13,58.67,58.08,58.21,139176.0,55.5918,56.1082,55.5439,55.6683,139176.0
2022-10-03 10:00:00,58.21,59.15,58.21,59.0,46168.0,55.6683,56.5672,55.6683,56.4238,46168.0
2022-10-03 10:30:00,59.04,59.09,58.75,59.0,65438.0,56.462,56.5098,56.1847,56.4238,65438.0
2022-10-03 11:00:00,58.99,59.24,58.99,59.04,34411.0,56.4142,56.6533,56.4142,56.462,34411.0
2022-10-03 11:30:00,59.07,59.13,58.92,59.04,45121.0,56.4907,56.5481,56.3473,56.462,45121.0
2022-10-03 12:00:00,59.04,59.25,59.01,59.15,159978.0,56.462,56.6628,56.4333,56.5672,159978.0
2022-10-03 12:30:00,59.15,59.24,59.04,59.15,52886.0,56.5672,56.6533,56.462,56.5672,52886.0
2022-10-03 13:00:00,59.15,59.42,59.07,59.37,50934.0,56.5672,56.8254,56.4907,56.7776,50934.0
2022-10-03 13:30:00,59.4,59.45,59.2,59.33,31247.0,56.8063,56.8541,56.615,56.7394,31247.0
2022-10-03 14:00:00,59.31,59.6,59.31,59.58,42394.0,56.7202,56.9976,56.7202,56.9784,42394.0
2022-10-03 14:30:00,59.59,59.67,59.48,59.63,48761.0,56.988,57.0645,56.8828,57.0263,48761.0
2022-10-03 15:00:00,59.65,59.71,59.47,59.48,55020.0,57.0454,57.1028,56.8732,56.8828,55020.0
2022-10-03 15:30:00,59.48,59.59,59.29,59.37,209072.0,56.8828,56.988,56.7011,56.7776,209072.0
2022-10-04 09:30:00,60.0,61.25,59.99,61.17,100625.0,57.3801,58.5755,57.3705,58.499,100625.0
2022-10-04 10:00:00,61.23,61.58,61.16,61.46,49418.0,58.5564,58.8911,58.4894,58.7763,49418.0
2022-10-04 10:30:00,61.45,61.48,61.1,61.11,46692.0,58.7668,58.7955,58.4321,58.4416,46692.0
2022-10-04 11:00:00,61.11,61.26,61.11,61.22,28924.0,58.4416,58.5851,58.4416,58.5468,28924.0
2022-10-04 11:30:00,61.22,61.26,61.05,61.14,31765.0,58.5468,58.5851,58.3843,58.4703,31765.0
2022-10-04 12:00:00,61.15,61.32,61.08,61.19,28467.0,58.4799,58.6425,58.4129,58.5181,28467.0
2022-10-04 12:30:00,61.19,61.4,61.14,61.24,21578.0,58.5181,58.719,58.4703,58.566,21578.0
2022-10-04 13:00:00,61.25,61.36,61.09,61.3,43417.0,58.5755,58.6807,58.4225,58.6233,43417.0
2022-10-04 13:30:00,61.3,61.52,61.18,61.44,42695.0,58.6233,58.8337,58.5086,58.7572,42695.0
2022-10-04 14:00:00,61.42,61.48,61.38,61.39,38866.0,58.7381,58.7955,58.6998,58.7094,38866.0
2022-10-04 14:30:00,61.4,61.59,61.38,61.51,43078.0,58.719,58.9007,58.6998,58.8242,43078.0
2022-10-04 15:00:00,61.51,61.54,61.21,61.34,46246.0,58.8242,58.8529,58.5373,58.6616,46246.0
2022-10-04 15:30:00,61.34,61.58,61.23,61.57,190295.0,58.6616,58.8911,58.5564,58.8815,190295.0
2022-10-05 09:30:00,61.33,62.21,61.3,61.97,63765.0,58.652,59.4936,58.6233,59.2641,63765.0
2022-10-05 10:00:00,61.94,61.94,61.32,61.54,53885.0,59.2354,59.2354,58.6425,58.8529,53885.0
2022-10-05 10:30:00,61.55,61.72,61.27,61.47,101040.0,58.8624,59.025,58.5946,58.7859,101040.0
2022-10-05 11:00:00,61.5,61.53,61.27,61.4,112268.0,58.8146,58.8433,58.5946,58.719,112268.0
2022-10-05 11:30:00,61.41,61.65,61.19,61.36,95047.0,58.7285,58.9581,58.5181,58.6807,95047.0
2022-10-05 12:00:00,61.34,61.78,61.25,61.65,39178.0,58.6616,59.0824,58.5755,58.9581,39178.0
2022-10-05 12:30:00,61.66,61.69,61.46,61.49,23090.0,58.9676,58.9963,58.7763,58.805,23090.0
2022-10-05 13:00:00,61.49,61.94,61.45,61.93,56230.0,58.805,59.2354,58.7668,59.2258,56230.0
2022-10-05 13:30:00,61.93,62.18,61.92,62.07,81197.0,59.2258,59.4649,59.2163,59.3597,81197.0
2022-10-05 14:00:00,62.09,62.26,61.95,62.07,87627.0,59.3788,59.5414,59.245,59.3597,87627.0
2022-10-05 14:30:00,62.08,62.23,61.97,62.2,37957.0,59.3693,59.5127,59.2641,59.484,37957.0
2022-10-05 15:00:00,62.21,62.26,62.02,62.2,39258.0,59.4936,59.5414,59.3119,59.484,39258.0
2022-10-05 15:30:00,62.21,62.25,61.84,61.93,130494.0,59.4936,59.5319,59.1398,59.2258,130494.0
2022-10-06 09:30:00,61.74,61.94,61.43,61.48,58073.0,59.0441,59.2354,58.7477,58.7955,58073.0
2022-10-06 10:00:00,61.34,61.38,60.94,61.06,54904.0,58.6616,58.6998,58.2791,58.3938,54904.0
2022-10-06 10:30:00,61.12,61.63,61.02,61.59,37786.0,58.4512,58.9389,58.3556,58.9007,37786.0
2022-10-06 11:00:00,61.63,61.71,61.42,61.54,34761.0,58.9389,59.0154,58.7381,58.8529,34761.0
2022-10-06 11:30:00,61.51,61.68,61.32,61.32,20770.0,58.8242,58.9867,58.6425,58.6425,20770.0
2022-10-06 12:00:00,61.33,61.49,61.19,61.45,46156.0,58.652,58.805,58.5181,58.7668,46156.0
2022-10-06 12:30:00,61.44,61.55,61.38,61.43,13832.0,58.7572,58.8624,58.6998,58.7477,13832.0
2022-10-06 13:00:00,61.45,61.49,61.3,61.41,18171.0,58.7668,58.805,58.6233,58.7285,18171.0
2022-10-06 13:30:00,61.44,61.56,61.33,61.44,36700.0,58.7572,58.872,58.652,58.7572,36700.0
2022-10-06 14:00:00,61.42,61.43,61.06,61.1,24670.0,58.7381,58.7477,58.3938,58.4321,24670.0
2022-10-06 14:30:00,61.11,61.15,60.91,60.97,24633.0,58.4416,58.4799,58.2504,58.3077,24633.0
2022-10-06 15:00:00,60.94,61.19,60.89,61.16,30907.0,58.2791,58.5181,58.2312,58.4894,30907.0
2022-10-06 15:30:00,61.21,61.21,60.95,61.01,140396.0,58.5373,58.5373,58.2886,58.346,140396.0
2022-10-07 09:30:00,60.99,61.17,60.15,60.2,46869.0,58.3269,58.499,57.5235,57.5714,46869.0
2022-10-07 10:00:00,60.18,60.71,60.14,60.6,38582.0,57.5522,58.0591,57.514,57.9539,38582.0
2022-10-07 10:30:00,60.62,60.64,60.36,60.57,36159.0,57.973,57.9922,57.7244,57.9252,36159.0
2022-10-07 11:00:00,60.58,60.69,60.1,60.28,25088.0,57.9348,58.04,57.4757,57.6479,25088.0
2022-10-07 11:30:00,60.3,60.32,60.13,60.21,20214.0,57.667,57.6861,57.5044,57.5809,20214.0
2022-10-07 12:00:00,60.2,60.2,59.9,59.93,17152.0,57.5714,57.5714,57.2845,57.3132,17152.0
2022-10-07 12:30:00,59.91,59.95,59.76,59.76,19981.0,57.294,57.3323,57.1506,57.1506,19981.0
2022-10-07 13:00:00,59.77,59.85,59.66,59.7,24173.0,57.1601,57.2366,57.0549,57.0932,24173.0
2022-10-07 13:30:00,59.69,59.71,59.5,59.55,20151.0,57.0836,57.1028,56.9019,56.9497,20151.0
2022-10-07 14:00:00,59.6,59.68,59.5,59.51,34895.0,56.9976,57.0741,56.9019,56.9115,34895.0
2022-10-07 14:30:00,59.5,59.82,59.49,59.78,48515.0,56.9019,57.208,56.8924,57.1697,48515.0
2022-10-07 15:00:00,59.8,59.88,59.63,59.63,48122.0,57.1888,57.2653,57.0263,57.0263,48122.0
2022-10-07 15:30:00,59.59,60.05,59.56,59.96,117464.0,56.988,57.4279,56.9593,57.3418,117464.0
2022-10-10 09:30:00,60.0,60.16,59.74,60.04,66802.0,57.3801,57.5331,57.1315,57.4184,66802.0
2022-10-10 10:00:00,60.02,60.54,59.99,60.54,31963.0,57.3992,57.8965,57.3705,57.8965,31963.0
2022-10-10 10:30:00,60.55,60.56,60.13,60.37,110041.0,57.9061,57.9156,57.5044,57.7339,110041.0
2022-10-10 11:00:00,60.36,60.7,60.26,60.57,20552.0,57.7244,58.0495,57.6287,57.9252,20552.0
2022-10-10 11:30:00,60.56,60.7,60.39,60.58,29394.0,57.9156,58.0495,57.7531,57.9348,29394.0
2022-10-10 12:00:00,60.59,60.61,60.21,60.28,18368.0,57.9443,57.9635,57.5809,57.6479,18368.0
2022-10-10 12:30:00,60.29,60.5,60.14,60.15,27072.0,57.6574,57.8583,57.514,57.5235,27072.0
2022-10-10 13:00:00,60.15,60.24,60.05,60.23,15157.0,57.5235,57.6096,57.4279,57.6001,15157.0
2022-10-10 13:30:00,60.23,60.6,60.22,60.47,13305.0,57.6001,57.9539,57.5905,57.8296,13305.0
2022-10-10 14:00:00,60.47,60.65,60.43,60.64,34617.0,57.8296,58.0017,57.7913,57.9922,34617.0
2022-10-10 14:30:00,60.61,60.8,60.59,60.65,22118.0,57.9635,58.1452,57.9443,58.0017,22118.0
2022-10-10 15:00:00,60.68,60.88,60.59,60.62,28436.0,58.0304,58.2217,57.9443,57.973,28436.0
2022-10-10 15:30:00,60.62,60.86,60.56,60.61,160474.0,57.973,58.2025,57.9156,57.9635,160474.0
2022-10-11 09:30:00,60.41,60.56,60.06,60.27,34188.0,57.7722,57.9156,57.4375,57.6383,34188.0
2022-10-11 10:00:00,60.29,60.77,60.27,60.74,25246.0,57.6574,58.1165,57.6383,58.0878,25246.0
2022-10-11 10:30:00,60.73,61.03,60.51,60.87,29188.0,58.0782,58.3651,57.8678,58.2121,29188.0
2022-10-11 11:00:00,60.88,61.09,60.88,60.96,22533.0,58.2217,58.4225,58.2217,58.2982,22533.0
2022-10-11 11:30:00,60.97,61.35,60.95,61.16,44665.0,58.3077,58.6712,58.2886,58.4894,44665.0
2022-10-11 12:00:00,61.17,61.25,60.94,61.2,22239.0,58.499,58.5755,58.2791,58.5277,22239.0
2022-10-11 12:30:00,61.21,61.37,61.05,61.07,35739.0,58.5373,58.6903,58.3843,58.4034,35739.0
2022-10-11 13:00:00,61.07,61.1,60.88,60.91,23038.0,58.4034,58.4321,58.2217,58.2504,23038.0
2022-10-11 13:30:00,60.93,60.99,60.85,60.95,22625.0,58.2695,58.3269,58.193,58.2886,22625.0
2022-10-11 14:00:00,60.95,61.06,60.8,61.01,26922.0,58.2886,58.3938,58.1452,58.346,26922.0
2022-10-11 14:30:00,61.0,61.11,60.43,60.44,40367.0,58.3364,58.4416,57.7913,57.8009,40367.0
2022-10-11 15:00:00,60.43,60.56,60.21,60.48,49263.0,57.7913,57.9156,57.5809,57.8391,49263.0
2022-10-11 15:30:00,60.46,61.01,60.42,60.91,206825.0,57.82,58.346,57.7818,58.2504,206825.0
2022-10-12 09:30:00,61.24,61.44,60.83,61.26,29209.0,58.566,58.7572,58.1739,58.5851,29209.0
2022-10-12 10:00:00,61.27,61.39,61.11,61.25,23511.0,58.5946,58.7094,58.4416,58.5755,23511.0
2022-10-12 10:30:00,61.25,61.37,60.97,61.18,24264.0,58.5755,58.6903,58.3077,58.5086,24264.0
2022-10-12 11:00:00,61.18,61.36,61.14,61.28,33006.0,58.5086,58.6807,58.4703,58.6042,33006.0
2022-10-12 11:30:00,61.3,61.57,61.17,61.56,49991.0,58.6233,58.8815,58.499,58.872,49991.0
2022-10-12 12:00:00,61.54,61.66,61.47,61.48,27339.0,58.8529,58.9676,58.7859,58.7955,27339.0
2022-10-12 12:30:00,61.47,61.52,61.32,61.47,22745.0,58.7859,58.8337,58.6425,58.7859,22745.0
2022-10-12 13:00:00,61.48,61.49,61.31,61.36,22919.0,58.7955,58.805,58.6329,58.6807,22919.0
2022-10-12 13:30:00,61.34,61.35,61.16,61.25,19843.0,58.6616,58.6712,58.4894,58.5755,19843.0
2022-10-12 14:00:00,61.28,61.53,61.21,61.51,31421.0,58.6042,58.8433,58.5373,58.8242,31421.0
2022-10-12 14:30:00,61.53,61.58,61.4,61.47,38184.0,58.8433,58.8911,58.719,58.7859,38184.0
2022-10-12 15:00:00,61.48,61.62,61.41,61.45,51765.0,58.7955,58.9294,58.7285,58.7668,51765.0
2022-10-12 15:30:00,61.45,61.5,61.16,61.16,169912.0,58.7668,58.8146,58.4894,58.4894,169912.0
2022-10-13 09:30:00,60.21,60.81,60.07,60.61,61273.0,57.5809,58.1547,57.447,57.9635,61273.0
2022-10-13 10:00:00,60.61,61.08,60.58,60.87,31917.0,57.9635,58.4129,57.9348,58.2121,31917.0
2022-10-13 10:30:00,60.86,61.31,60.69,61.24,51609.0,58.2025,58.6329,58.04,58.566,51609.0
2022-10-13 11:00:00,61.24,62.39,61.24,62.19,39226.0,58.566,59.6657,58.566,59.4745,39226.0
2022-10-13 11:30:00,62.19,62.68,62.13,62.47,24847.0,59.4745,59.9431,59.4171,59.7422,24847.0
2022-10-13 12:00:00,62.52,62.65,62.13,62.25,29937.0,59.7901,59.9144,59.4171,59.5319,29937.0
2022-10-13 12:30:00,62.17,62.45,62.01,62.45,16587.0,59.4553,59.7231,59.3023,59.7231,16587.0
2022-10-13 13:00:00,62.46,62.66,62.29,62.63,18326.0,59.7327,59.9239,59.5701,59.8953,18326.0
2022-10-13 13:30:00,62.62,62.75,62.49,62.58,20323.0,59.8857,60.01,59.7614,59.8474,20323.0
2022-10-13 14:00:00,62.58,62.6,62.2,62.24,24874.0,59.8474,59.8666,59.484,59.5223,24874.0
2022-10-13 14:30:00,62.21,62.52,62.16,62.51,25641.0,59.4936,59.7901,59.4458,59.7805,25641.0
2022-10-13 15:00:00,62.51,62.67,62.3,62.32,29950.0,59.7805,59.9335,59.5797,59.5988,29950.0
2022-10-13 15:30:00,62.31,62.37,62.03,62.04,125464.0,59.5892,59.6466,59.3215,59.331,125464.0
2022-10-14 09:30:00,62.35,62.98,62.27,62.9,40531.0,59.6275,60.23,59.551,60.1535,40531.0
2022-10-14 10:00:00,62.79,62.79,62.02,62.22,24202.0,60.0483,60.0483,59.3119,59.5032,24202.0
2022-10-14 10:30:00,62.19,62.38,61.77,62.02,22463.0,59.4745,59.6562,59.0728,59.3119,22463.0
2022-10-14 11:00:00,62.06,62.12,61.68,61.8,29483.0,59.3501,59.4075,58.9867,59.1015,29483.0
2022-10-14 11:30:00,61.77,61.77,61.37,61.37,24925.0,59.0728,59.0728,58.6903,58.6903,24925.0
2022-10-14 12:00:00,61.36,61.45,61.07,61.17,48050.0,58.6807,58.7668,58.4034,58.499,48050.0
2022-10-14 12:30:00,61.15,61.42,60.74,60.75,36264.0,58.4799,58.7381,58.0878,58.0973,36264.0
2022-10-14 13:00:00,60.74,60.84,60.6,60.83,39064.0,58.0878,58.1834,57.9539,58.1739,39064.0
2022-10-14 13:30:00,60.84,61.13,60.82,61.1,36846.0,58.1834,58.4608,58.1643,58.4321,36846.0
2022-10-14 14:00:00,61.09,61.13,60.83,60.86,20250.0,58.4225,58.4608,58.1739,58.2025,20250.0
2022-10-14 14:30:00,60.86,60.92,60.58,60.62,37937.0,58.2025,58.2599,57.9348,57.973,37937.0
2022-10-14 15:00:00,60.62,60.99,60.62,60.98,60917.0,57.973,58.3269,57.973,58.3173,60917.0
2022-10-14 15:30:00,60.95,60.99,60.35,60.48,154445.0,58.2886,58.3269,57.7148,57.8391,154445.0
2022-10-17 09:30:00,61.23,61.56,60.78,61.43,151853.0,58.5564,58.872,58.126,58.7477,151853.0
2022-10-17 10:00:00,61.48,61.74,61.27,61.42,30120.0,58.7955,59.0441,58.5946,58.7381,30120.0
2022-10-17 10:30:00,61.4,61.44,60.88,61.0,50067.0,58.719,58.7572,58.2217,58.3364,50067.0
2022-10-17 11:00:00,61.0,61.17,60.91,61.14,61655.0,58.3364,58.499,58.2504,58.4703,61655.0
2022-10-17 11:30:00,61.14,61.18,60.94,61.01,45765.0,58.4703,58.5086,58.2791,58.346,45765.0
2022-10-17 12:00:00,61.01,61.61,61.0,61.57,34299.0,58.346,58.9198,58.3364,58.8815,34299.0
2022-10-17 12:30:00,61.58,61.59,61.24,61.34,15334.0,58.8911,58.9007,58.566,58.6616,15334.0
2022-10-17 13:00:00,61.37,61.51,61.31,61.41,25849.0,58.6903,58.8242,58.6329,58.7285,25849.0
2022-10-17 13:30:00,61.4,61.42,61.22,61.22,28431.0,58.719,58.7381,58.5468,58.5468,28431.0
2022-10-17 14:00:00,61.22,61.28,60.97,61.04,22416.0,58.5468,58.6042,58.3077,58.3747,22416.0
2022-10-17 14:30:00,61.04,61.13,60.98,61.03,22696.0,58.3747,58.4608,58.3173,58.3651,22696.0
2022-10-17 15:00:00,61.02,61.04,60.93,60.98,25761.0,58.3556,58.3747,58.2695,58.3173,25761.0
2022-10-17 15:30:00,60.98,61.05,60.86,60.89,146744.0,58.3173,58.3843,58.2025,58.2312,146744.0
2022-10-18 09:30:00,61.88,62.14,61.5,61.59,46847.0,59.178,59.4267,58.8146,58.9007,46847.0
2022-10-18 10:00:00,61.6,61.69,61.44,61.5,24237.0,58.9102,58.9963,58.7572,58.8146,24237.0
2022-10-18 10:30:00,61.51,61.81,61.45,61.79,62963.0,58.8242,59.1111,58.7668,59.0919,62963.0
2022-10-18 11:00:00,61.8,61.97,61.29,61.35,53809.0,59.1015,59.2641,58.6138,58.6712,53809.0
2022-10-18 11:30:00,61.31,61.58,61.08,61.55,69904.0,58.6329,58.8911,58.4129,58.8624,69904.0
2022-10-18 12:00:00,61.58,61.63,61.42,61.61,24076.0,58.8911,58.9389,58.7381,58.9198,24076.0
2022-10-18 12:30:00,61.62,61.83,61.61,61.77,19377.0,58.9294,59.1302,58.9198,59.0728,19377.0
2022-10-18 13:00:00,61.77,61.92,61.57,61.88,38134.0,59.0728,59.2163,58.8815,59.178,38134.0
2022-10-18 13:30:00,61.87,62.03,61.87,62.02,16126.0,59.1684,59.3215,59.1684,59.3119,16126.0
2022-10-18 14:00:00,62.04,62.12,62.0,62.12,23565.0,59.331,59.4075,59.2928,59.4075,23565.0
2022-10-18 14:30:00,62.1,62.11,61.76,61.95,39015.0,59.3884,59.398,59.0632,59.245,39015.0
2022-10-18 15:00:00,61.94,61.99,61.73,61.98,37689.0,59.2354,59.2832,59.0346,59.2736,37689.0
2022-10-18 15:30:00,61.97,62.12,61.86,62.03,153031.0,59.2641,59.4075,59.1589,59.3215,153031.0
2022-10-19 09:30:00,61.5,61.5,60.26,60.51,143875.0,58.8146,58.8146,57.6287,57.8678,143875.0
2022-10-19 10:00:00,60.51,60.56,60.21,60.48,34057.0,57.8678,57.9156,57.5809,57.8391,34057.0
2022-10-19 10:30:00,60.47,60.51,59.86,60.02,27483.0,57.8296,57.8678,57.2462,57.3992,27483.0
2022-10-19 11:00:00,60.03,60.13,59.97,60.01,23482.0,57.4088,57.5044,57.3514,57.3897,23482.0
2022-10-19 11:30:00,60.0,60.09,59.94,59.97,48478.0,57.3801,57.4662,57.3227,57.3514,48478.0
2022-10-19 12:00:00,59.97,59.97,59.29,59.35,32054.0,57.3514,57.3514,56.7011,56.7585,32054.0
2022-10-19 12:30:00,59.34,59.42,58.78,58.97,31159.0,56.7489,56.8254,56.2134,56.3951,31159.0
2022-10-19 13:00:00,58.97,59.06,58.78,58.82,56570.0,56.3951,56.4811,56.2134,56.2516,56570.0
2022-10-19 13:30:00,58.84,58.95,58.79,58.91,19279.0,56.2707,56.3759,56.2229,56.3377,19279.0
2022-10-19 14:00:00,58.91,59.37,58.89,59.29,80785.0,56.3377,56.7776,56.3186,56.7011,80785.0
2022-10-19 14:30:00,59.28,59.66,59.22,59.66,87912.0,56.6915,57.0549,56.6342,57.0549,87912.0
2022-10-19 15:00:00,59.66,59.74,59.47,59.53,54585.0,57.0549,57.1315,56.8732,56.9306,54585.0
2022-10-19 15:30:00,59.53,59.68,59.46,59.67,162198.0,56.9306,57.0741,56.8637,57.0645,162198.0
2022-10-20 09:30:00,59.77,59.83,59.32,59.62,37675.0,57.1601,57.2175,56.7298,57.0167,37675.0
2022-10-20 10:00:00,59.67,59.88,59.64,59.65,68139.0,57.0645,57.2653,57.0358,57.0454,68139.0
2022-10-20 10:30:00,59.67,59.73,59.2,59.27,74671.0,57.0645,57.1219,56.615,56.682,74671.0
2022-10-20 11:00:00,59.29,59.35,58.84,58.92,33590.0,56.7011,56.7585,56.2707,56.3473,33590.0
2022-10-20 11:30:00,58.91,59.07,58.77,58.78,25273.0,56.3377,56.4907,56.2038,56.2134,25273.0
2022-10-20 12:00:00,58.8,58.81,58.57,58.6,17521.0,56.2325,56.2421,56.0125,56.0412,17521.0
2022-10-20 12:30:00,58.6,58.6,58.32,58.46,16889.0,56.0412,56.0412,55.7735,55.9073,16889.0
2022-10-20 13:00:00,58.45,58.45,58.15,58.34,29458.0,55.8978,55.8978,55.6109,55.7926,29458.0
2022-10-20 13:30:00,58.33,58.66,58.28,58.5,51150.0,55.783,56.0986,55.7352,55.9456,51150.0
2022-10-20 14:00:00,58.51,58.71,58.44,58.71,28174.0,55.9552,56.1464,55.8882,56.1464,28174.0
2022-10-20 14:30:00,58.69,58.78,57.51,57.93,221883.0,56.1273,56.2134,54.9988,55.4005,221883.0
2022-10-20 15:00:00,57.89,58.5,57.85,58.11,122038.0,55.3622,55.9456,55.324,55.5726,122038.0
2022-10-20 15:30:00,58.11,58.11,57.74,57.88,301301.0,55.5726,55.5726,55.2188,55.3527,301301.0
2022-10-21 09:30:00,57.71,57.71,56.97,57.66,82002.0,55.1901,55.1901,54.4824,55.1423,82002.0
2022-10-21 10:00:00,57.71,58.0,57.28,57.28,33176.0,55.1901,55.4674,54.7789,54.7789,33176.0
2022-10-21 10:30:00,57.32,57.45,57.05,57.08,43617.0,54.8171,54.9414,54.5589,54.5876,43617.0
2022-10-21 11:00:00,57.12,57.79,56.99,57.71,91982.0,54.6259,55.2666,54.5015,55.1901,91982.0
2022-10-21 11:30:00,57.71,58.11,57.53,58.06,79276.0,55.1901,55.5726,55.018,55.5248,79276.0
2022-10-21 12:00:00,58.09,58.53,58.08,58.26,51165.0,55.5535,55.9743,55.5439,55.7161,51165.0
2022-10-21 12:30:00,58.24,58.85,58.22,58.72,86310.0,55.6969,56.2803,55.6778,56.156,86310.0
2022-10-21 13:00:00,58.73,58.88,58.36,58.53,50827.0,56.1656,56.309,55.8117,55.9743,50827.0
2022-10-21 13:30:00,58.52,58.88,58.49,58.84,29460.0,55.9647,56.309,55.936,56.2707,29460.0
2022-10-21 14:00:00,58.85,58.93,58.65,58.71,37651.0,56.2803,56.3568,56.089,56.1464,37651.0
2022-10-21 14:30:00,58.71,58.77,58.55,58.77,71695.0,56.1464,56.2038,55.9934,56.2038,71695.0
2022-10-21 15:00:00,58.8,58.92,58.73,58.86,31378.0,56.2325,56.3473,56.1656,56.2899,31378.0
2022-10-21 15:30:00,58.85,58.88,58.56,58.59,139841.0,56.2803,56.309,56.003,56.0317,139841.0
2022-10-24 09:30:00,58.92,59.65,58.92,59.05,40575.0,56.3473,57.0454,56.3473,56.4716,40575.0
2022-10-24 10:00:00,59.0,59.0,58.31,58.44,123228.0,56.4238,56.4238,55.7639,55.8882,123228.0
2022-10-24 10:30:00,58.41,59.0,58.4,58.96,42557.0,55.8595,56.4238,55.85,56.3855,42557.0
2022-10-24 11:00:00,58.97,59.24,58.88,59.17,61969.0,56.3951,56.6533,56.309,56.5863,61969.0
2022-10-24 11:30:00,59.16,59.17,58.84,59.1,31357.0,56.5768,56.5863,56.2707,56.5194,31357.0
2022-10-24 12:00:00,59.08,59.21,59.07,59.08,31593.0,56.5003,56.6246,56.4907,56.5003,31593.0
2022-10-24 12:30:00,59.07,59.09,58.89,58.95,15833.0,56.4907,56.5098,56.3186,56.3759,15833.0
2022-10-24 13:00:00,58.94,58.97,58.49,58.55,42125.0,56.3664,56.3951,55.936,55.9934,42125.0
2022-10-24 13:30:00,58.54,58.63,58.45,58.48,20018.0,55.9838,56.0699,55.8978,55.9265,20018.0
2022-10-24 14:00:00,58.48,58.54,58.33,58.41,25213.0,55.9265,55.9838,55.783,55.8595,25213.0
2022-10-24 14:30:00,58.43,58.79,58.4,58.79,24131.0,55.8787,56.2229,55.85,56.2229,24131.0
2022-10-24 15:00:00,58.78,58.79,58.65,58.67,31536.0,56.2134,56.2229,56.089,56.1082,31536.0
2022-10-24 15:30:00,58.67,58.8,58.45,58.55,113772.0,56.1082,56.2325,55.8978,55.9934,113772.0
2022-10-25 09:30:00,58.33,59.72,58.18,59.41,61090.0,55.783,57.1123,55.6396,56.8159,61090.0
2022-10-25 10:00:00,59.46,59.51,59.18,59.51,24871.0,56.8637,56.9115,56.5959,56.9115,24871.0
2022-10-25 10:30:00,59.51,59.64,59.31,59.62,95619.0,56.9115,57.0358,56.7202,57.0167,95619.0
2022-10-25 11:00:00,59.6,60.17,59.59,60.09,110873.0,56.9976,57.5427,56.988,57.4662,110873.0
2022-10-25 11:30:00,60.13,60.21,59.85,59.93,114648.0,57.5044,57.5809,57.2366,57.3132,114648.0
2022-10-25 12:00:00,59.9,60.2,59.9,60.19,27809.0,57.2845,57.5714,57.2845,57.5618,27809.0
2022-10-25 12:30:00,60.17,60.22,59.98,60.07,23148.0,57.5427,57.5905,57.361,57.447,23148.0
2022-10-25 13:00:00,60.09,60.25,59.95,60.19,32899.0,57.4662,57.6192,57.3323,57.5618,32899.0
2022-10-25 13:30:00,60.21,60.54,60.21,60.46,34338.0,57.5809,57.8965,57.5809,57.82,34338.0
2022-10-25 14:00:00,60.49,60.65,60.44,60.58,25744.0,57.8487,58.0017,57.8009,57.9348,25744.0
2022-10-25 14:30:00,60.62,60.75,60.58,60.68,27155.0,57.973,58.0973,57.9348,58.0304,27155.0
2022-10-25 15:00:00,60.69,60.81,60.66,60.66,32072.0,58.04,58.1547,58.0113,58.0113,32072.0
2022-10-25 15:30:00,60.68,60.81,60.63,60.68,161131.0,58.0304,58.1547,57.9826,58.0304,161131.0
2022-10-26 09:30:00,60.98,61.56,60.29,60.35,44537.0,58.3173,58.872,57.6574,57.7148,44537.0
2022-10-26 10:00:00,60.41,61.24,60.33,61.24,18893.0,57.7722,58.566,57.6957,58.566,18893.0
2022-10-26 10:30:00,61.26,61.44,61.08,61.2,33614.0,58.5851,58.7572,58.4129,58.5277,33614.0
2022-10-26 11:00:00,61.21,61.66,61.2,61.49,25258.0,58.5373,58.9676,58.5277,58.805,25258.0
2022-10-26 11:30:00,61.52,61.89,61.52,61.56,92342.0,58.8337,59.1876,58.8337,58.872,92342.0
2022-10-26 12:00:00,61.55,61.63,61.38,61.53,31965.0,58.8624,58.9389,58.6998,58.8433,31965.0
2022-10-26 12:30:00,61.53,61.54,61.06,61.09,16101.0,58.8433,58.8529,58.3938,58.4225,16101.0
2022-10-26 13:00:00,61.06,61.25,61.03,61.23,15127.0,58.3938,58.5755,58.3651,58.5564,15127.0
2022-10-26 13:30:00,61.25,61.38,61.1,61.38,21519.0,58.5755,58.6998,58.4321,58.6998,21519.0
2022-10-26 14:00:00,61.38,61.46,61.29,61.31,13694.0,58.6998,58.7763,58.6138,58.6329,13694.0
2022-10-26 14:30:00,61.33,61.39,61.23,61.28,15276.0,58.652,58.7094,58.5564,58.6042,15276.0
2022-10-26 15:00:00,61.23,61.31,61.14,61.25,22202.0,58.5564,58.6329,58.4703,58.5755,22202.0
2022-10-26 15:30:00,61.26,61.39,61.11,61.15,75755.0,58.5851,58.7094,58.4416,58.4799,75755.0
2022-10-27 09:30:00,61.5,61.52,60.68,60.95,58006.0,58.8146,58.8337,58.0304,58.2886,58006.0
2022-10-27 10:00:00,60.92,61.62,60.85,61.36,44757.0,58.2599,58.9294,58.193,58.6807,44757.0
2022-10-27 10:30:00,61.38,61.46,61.07,61.35,39014.0,58.6998,58.7763,58.4034,58.6712,39014.0
2022-10-27 11:00:00,61.31,61.56,61.23,61.44,81363.0,58.6329,58.872,58.5564,58.7572,81363.0
2022-10-27 11:30:00,61.49,61.61,61.07,61.2,37890.0,58.805,58.9198,58.4034,58.5277,37890.0
2022-10-27 12:00:00,61.18,61.33,61.05,61.05,19951.0,58.5086,58.652,58.3843,58.3843,19951.0
2022-10-27 12:30:00,61.02,61.26,60.92,60.96,59830.0,58.3556,58.5851,58.2599,58.2982,59830.0
2022-10-27 13:00:00,60.93,60.95,60.36,60.39,51573.0,58.2695,58.2886,57.7244,57.7531,51573.0
2022-10-27 13:30:00,60.39,60.55,60.18,60.2,65179.0,57.7531,57.9061,57.5522,57.5714,65179.0
2022-10-27 14:00:00,60.17,60.2,59.9,59.94,66708.0,57.5427,57.5714,57.2845,57.3227,66708.0
2022-10-27 14:30:00,59.93,60.01,59.67,59.69,54797.0,57.3132,57.3897,57.0645,57.0836,54797.0
2022-10-27 15:00:00,59.69,59.79,59.51,59.57,63093.0,57.0836,57.1793,56.9115,56.9689,63093.0
2022-10-27 15:30:00,59.56,59.61,59.18,59.28,184485.0,56.9593,57.0071,56.5959,56.6915,184485.0
2022-10-28 09:30:00,59.52,60.79,59.13,60.52,62530.0,56.9211,58.1356,56.5481,57.8774,62530.0
2022-10-28 10:00:00,60.53,60.68,60.18,60.61,32910.0,57.887,58.0304,57.5522,57.9635,32910.0
2022-10-28 10:30:00,60.59,61.15,60.59,60.98,24488.0,57.9443,58.4799,57.9443,58.3173,24488.0
2022-10-28 11:00:00,61.03,61.16,60.9,61.03,26683.0,58.3651,58.4894,58.2408,58.3651,26683.0
2022-10-28 11:30:00,61.01,61.13,60.86,60.99,23882.0,58.346,58.4608,58.2025,58.3269,23882.0
2022-10-28 12:00:00,60.99,61.3,60.85,61.26,77517.0,58.3269,58.6233,58.193,58.5851,77517.0
2022-10-28 12:30:00,61.26,61.41,61.17,61.26,19773.0,58.5851,58.7285,58.499,58.5851,19773.0
2022-10-28 13:00:00,61.32,61.41,61.26,61.31,26904.0,58.6425,58.7285,58.5851,58.6329,26904.0
2022-10-28 13:30:00,61.29,61.35,60.97,61.04,55165.0,58.6138,58.6712,58.3077,58.3747,55165.0
2022-10-28 14:00:00,61.06,61.18,60.9,60.92,37045.0,58.3938,58.5086,58.2408,58.2599,37045.0
2022-10-28 14:30:00,60.94,61.09,60.92,61.05,38919.0,58.2791,58.4225,58.2599,58.3843,38919.0
2022-10-28 15:00:00,61.05,61.18,60.97,61.09,68300.0,58.3843,58.5086,58.3077,58.4225,68300.0
2022-10-28 15:30:00,61.08,61.32,61.0,61.23,211011.0,58.4129,58.6425,58.3364,58.5564,211011.0
2022-10-31 09:30:00,61.07,61.41,60.86,60.87,31192.0,58.4034,58.7285,58.2025,58.2121,31192.0
2022-10-31 10:00:00,60.86,60.88,60.36,60.74,34280.0,58.2025,58.2217,57.7244,58.0878,34280.0
2022-10-31 10:30:00,60.73,60.96,60.65,60.71,35101.0,58.0782,58.2982,58.0017,58.0591,35101.0
2022-10-31 11:00:00,60.7,61.16,60.67,61.02,53056.0,58.0495,58.4894,58.0208,58.3556,53056.0
2022-10-31 11:30:00,61.02,61.39,61.02,61.17,59559.0,58.3556,58.7094,58.3556,58.499,59559.0
2022-10-31 12:00:00,61.16,61.5,61.16,61.29,65059.0,58.4894,58.8146,58.4894,58.6138,65059.0
2022-10-31 12:30:00,61.29,61.39,61.2,61.27,37637.0,58.6138,58.7094,58.5277,58.5946,37637.0
2022-10-31 13:00:00,61.27,61.27,61.03,61.13,58548.0,58.5946,58.5946,58.3651,58.4608,58548.0
2022-10-31 13:30:00,61.13,61.17,60.67,60.86,37601.0,58.4608,58.499,58.0208,58.2025,37601.0
2022-10-31 14:00:00,60.86,61.03,60.79,60.85,34152.0,58.2025,58.3651,58.1356,58.193,34152.0
2022-10-31 14:30:00,60.84,60.9,60.68,60.68,26752.0,58.1834,58.2408,58.0304,58.0304,26752.0
2022-10-31 15:00:00,60.68,60.77,60.54,60.75,52418.0,58.0304,58.1165,57.8965,58.0973,52418.0
2022-10-31 15:30:00,60.73,60.98,60.57,60.62,171314.0,58.0782,58.3173,57.9252,57.973,171314.0
2022-11-01 09:30:00,61.23,61.41,60.4,61.01,73605.0,58.5564,58.7285,57.7626,58.346,73605.0
2022-11-01 10:00:00,60.99,61.01,60.43,60.54,63367.0,58.3269,58.346,57.7913,57.8965,63367.0
2022-11-01 10:30:00,60.55,60.71,60.37,60.64,73767.0,57.9061,58.0591,57.7339,57.9922,73767.0
2022-11-01 11:00:00,60.64,60.77,60.41,60.63,73208.0,57.9922,58.1165,57.7722,57.9826,73208.0
2022-11-01 11:30:00,60.63,60.67,60.2,60.45,90722.0,57.9826,58.0208,57.5714,57.8104,90722.0
2022-11-01 12:00:00,60.45,60.81,60.44,60.75,159825.0,57.8104,58.1547,57.8009,58.0973,159825.0
2022-11-01 12:30:00,60.75,61.62,60.67,61.38,233493.0,58.0973,58.9294,58.0208,58.6998,233493.0
2022-11-01 13:00:00,61.37,61.37,61.0,61.09,45826.0,58.6903,58.6903,58.3364,58.4225,45826.0
2022-11-01 13:30:00,61.08,61.18,60.86,61.13,92980.0,58.4129,58.5086,58.2025,58.4608,92980.0
2022-11-01 14:00:00,61.15,61.21,61.04,61.2,69916.0,58.4799,58.5373,58.3747,58.5277,69916.0
2022-11-01 14:30:00,61.2,61.35,61.01,61.35,76812.0,58.5277,58.6712,58.346,58.6712,76812.0
2022-11-01 15:00:00,61.34,61.38,61.22,61.23,95547.0,58.6616,58.6998,58.5468,58.5564,95547.0
2022-11-01 15:30:00,61.24,61.28,61.05,61.15,253891.0,58.566,58.6042,58.3843,58.4799,253891.0
2022-11-02 09:30:00,66.34,68.14,65.09,65.9,441031.0,63.4433,65.1647,62.2478,63.0225,441031.0
2022-11-02 10:00:00,65.8,67.03,65.66,67.03,274475.0,62.9268,64.1031,62.793,64.1031,274475.0
2022-11-02 10:30:00,67.03,68.05,66.8,67.8,302685.0,64.1031,65.0786,63.8832,64.8395,302685.0
2022-11-02 11:00:00,67.8,67.8,66.29,66.37,185381.0,64.8395,64.8395,63.3954,63.472,185381.0
2022-11-02 11:30:00,66.35,67.59,66.21,67.16,147360.0,63.4528,64.6387,63.3189,64.2275,147360.0
2022-11-02 12:00:00,67.16,67.32,66.98,67.1,53686.0,64.2275,64.3805,64.0553,64.1701,53686.0
2022-11-02 12:30:00,67.11,67.63,66.98,67.58,74556.0,64.1796,64.6769,64.0553,64.6291,74556.0
2022-11-02 13:00:00,67.6,67.7,67.35,67.42,49116.0,64.6482,64.7439,64.4092,64.4761,49116.0
2022-11-02 13:30:00,67.42,67.99,67.41,67.67,75017.0,64.4761,65.0212,64.4665,64.7152,75017.0
2022-11-02 14:00:00,67.7,67.97,67.34,67.91,65404.0,64.7439,65.0021,64.3996,64.9447,65404.0
2022-11-02 14:30:00,67.93,68.05,66.84,67.14,128029.0,64.9638,65.0786,63.9214,64.2083,128029.0
2022-11-02 15:00:00,67.11,67.9,67.1,67.37,105997.0,64.1796,64.9351,64.1701,64.4283,105997.0
2022-11-02 15:30:00,67.37,67.59,67.15,67.49,403143.0,64.4283,64.6387,64.2179,64.543,403143.0
2022-11-03 09:30:00,66.97,67.68,66.08,67.4,148666.0,64.0458,64.7248,63.1946,64.457,148666.0
2022-11-03 10:00:00,67.41,68.4,67.37,67.83,130459.0,64.4665,65.4133,64.4283,64.8682,130459.0
2022-11-03 10:30:00,67.85,68.36,67.76,68.23,84568.0,64.8873,65.3751,64.8013,65.2507,84568.0
2022-11-03 11:00:00,68.23,68.4,68.04,68.25,107230.0,65.2507,65.4133,65.069,65.2699,107230.0
2022-11-03 11:30:00,68.25,68.44,67.8,67.83,81767.0,65.2699,65.4516,64.8395,64.8682,81767.0
2022-11-03 12:00:00,67.79,68.04,67.68,67.93,76023.0,64.8299,65.069,64.7248,64.9638,76023.0
2022-11-03 12:30:00,67.94,68.04,67.79,67.84,52145.0,64.9734,65.069,64.8299,64.8778,52145.0
2022-11-03 13:00:00,67.84,68.01,67.65,67.99,72128.0,64.8778,65.0403,64.6961,65.0212,72128.0
2022-11-03 13:30:00,67.98,68.02,67.26,67.48,97223.0,65.0117,65.0499,64.3231,64.5335,97223.0
2022-11-03 14:00:00,67.48,67.64,67.29,67.62,65925.0,64.5335,64.6865,64.3518,64.6674,65925.0
2022-11-03 14:30:00,67.64,67.81,67.38,67.46,70776.0,64.6865,64.8491,64.4379,64.5144,70776.0
2022-11-03 15:00:00,67.46,67.49,67.29,67.34,61534.0,64.5144,64.543,64.3518,64.3996,61534.0
2022-11-03 15:30:00,67.37,67.49,67.1,67.2,281756.0,64.4283,64.543,64.1701,64.2657,281756.0
2022-11-04 09:30:00,68.7,68.84,67.54,68.01,51106.0,65.7002,65.8341,64.5909,65.0403,51106.0
2022-11-04 10:00:00,68.01,68.91,67.96,68.91,60928.0,65.0403,65.901,64.9925,65.901,60928.0
2022-11-04 10:30:00,68.93,69.17,68.68,68.9,204686.0,65.9202,66.1497,65.6811,65.8915,204686.0
2022-11-04 11:00:00,68.91,69.05,68.72,68.8,209684.0,65.901,66.0349,65.7193,65.7958,209684.0
2022-11-04 11:30:00,68.81,68.97,68.62,68.73,124437.0,65.8054,65.9584,65.6237,65.7289,124437.0
2022-11-04 12:00:00,68.76,69.0,68.26,68.9,107213.0,65.7576,65.9871,65.2794,65.8915,107213.0
2022-11-04 12:30:00,68.88,69.21,68.8,69.19,105824.0,65.8724,66.1879,65.7958,66.1688,105824.0
2022-11-04 13:00:00,69.19,69.22,68.96,69.11,58536.0,66.1688,66.1975,65.9489,66.0923,58536.0
2022-11-04 13:30:00,69.1,69.14,68.98,69.11,55118.0,66.0827,66.121,65.968,66.0923,55118.0
2022-11-04 14:00:00,69.11,69.25,68.93,69.24,58473.0,66.0923,66.2262,65.9202,66.2166,58473.0
2022-11-04 14:30:00,69.25,69.55,69.24,69.45,45569.0,66.2262,66.5131,66.2166,66.4175,45569.0
2022-11-04 15:00:00,69.44,69.59,69.29,69.48,68944.0,66.4079,66.5514,66.2645,66.4462,68944.0
2022-11-04 15:30:00,69.49,69.64,69.39,69.48,279309.0,66.4557,66.5992,66.3601,66.4462,279309.0
2022-11-07 09:30:00,69.68,70.65,69.36,69.51,71977.0,66.6374,67.5651,66.3314,66.4748,71977.0
2022-11-07 10:00:00,69.55,70.23,69.35,70.2,56222.0,66.5131,67.1634,66.3218,67.1347,56222.0
2022-11-07 10:30:00,70.21,70.22,69.99,70.12,37457.0,67.1443,67.1538,66.9339,67.0582,37457.0
2022-11-07 11:00:00,70.15,70.17,69.87,70.04,62141.0,67.0869,67.106,66.8191,66.9817,62141.0
2022-11-07 11:30:00,70.06,70.15,69.59,69.69,42768.0,67.0008,67.0869,66.5514,66.647,42768.0
2022-11-07 12:00:00,69.67,70.12,69.56,70.12,22338.0,66.6279,67.0582,66.5227,67.0582,22338.0
2022-11-07 12:30:00,70.1,70.2,69.99,70.06,28510.0,67.0391,67.1347,66.9339,67.0008,28510.0
2022-11-07 13:00:00,70.06,70.33,70.05,70.08,29104.0,67.0008,67.259,66.9913,67.02,29104.0
2022-11-07 13:30:00,70.06,70.44,70.05,70.4,41993.0,67.0008,67.3642,66.9913,67.326,41993.0
2022-11-07 14:00:00,70.43,70.69,70.43,70.69,23634.0,67.3547,67.6033,67.3547,67.6033,23634.0
2022-11-07 14:30:00,70.67,70.8,70.55,70.59,49814.0,67.5842,67.7085,67.4694,67.5077,49814.0
2022-11-07 15:00:00,70.58,70.77,70.48,70.72,74048.0,67.4981,67.6798,67.4025,67.632,74048.0
2022-11-07 15:30:00,70.71,70.99,70.71,70.98,175680.0,67.6224,67.8902,67.6224,67.8807,175680.0
2022-11-08 09:30:00,70.81,71.73,70.65,71.05,64339.0,67.7181,68.5979,67.5651,67.9476,64339.0
2022-11-08 10:00:00,71.05,71.9,71.03,71.76,56771.0,67.9476,68.7605,67.9285,68.6266,56771.0
2022-11-08 10:30:00,71.8,72.0,71.68,71.91,80090.0,68.6649,68.8561,68.5501,68.77,80090.0
2022-11-08 11:00:00,71.94,72.24,71.88,72.15,121043.0,68.7987,69.0856,68.7414,68.9996,121043.0
2022-11-08 11:30:00,72.14,72.43,72.13,72.37,63057.0,68.99,69.2673,68.9804,69.21,63057.0
2022-11-08 12:00:00,72.35,72.4,72.15,72.28,88456.0,69.1908,69.2387,68.9996,69.1239,88456.0
2022-11-08 12:30:00,72.26,72.31,71.82,71.94,32652.0,69.1048,69.1526,68.684,68.7987,32652.0
2022-11-08 13:00:00,71.96,72.27,71.87,71.93,59027.0,68.8179,69.1143,68.7318,68.7892,59027.0
2022-11-08 13:30:00,71.91,72.1,71.75,71.95,48288.0,68.77,68.9518,68.617,68.8083,48288.0
2022-11-08 14:00:00,71.95,71.98,71.47,71.54,119348.0,68.8083,68.837,68.3493,68.4162,119348.0
2022-11-08 14:30:00,71.55,71.91,71.47,71.85,41544.0,68.4258,68.77,68.3493,68.7127,41544.0
2022-11-08 15:00:00,71.86,72.24,71.85,72.22,44801.0,68.7222,69.0856,68.7127,69.0665,44801.0
2022-11-08 15:30:00,72.2,72.3,71.86,72.0,203613.0,69.0474,69.143,68.7222,68.8561,203613.0
2022-11-09 09:30:00,71.66,71.72,71.01,71.31,47416.0,68.531,68.5883,67.9093,68.1962,47416.0
2022-11-09 10:00:00,71.28,72.03,71.26,71.89,55620.0,68.1676,68.8848,68.1484,68.7509,55620.0
2022-11-09 10:30:00,71.96,72.02,71.61,71.74,70369.0,68.8179,68.8752,68.4831,68.6075,70369.0
2022-11-09 11:00:00,71.73,71.88,71.51,71.67,195571.0,68.5979,68.7414,68.3875,68.5405,195571.0
2022-11-09 11:30:00,71.62,71.62,71.1,71.13,34176.0,68.4927,68.4927,67.9954,68.0241,34176.0
2022-11-09 12:00:00,71.13,71.19,70.73,70.88,73290.0,68.0241,68.0815,67.6416,67.785,73290.0
2022-11-09 12:30:00,70.89,71.05,70.53,70.84,87271.0,67.7946,67.9476,67.4503,67.7468,87271.0
2022-11-09 13:00:00,70.84,70.85,70.5,70.65,23843.0,67.7468,67.7563,67.4216,67.5651,23843.0
2022-11-09 13:30:00,70.64,70.66,70.24,70.41,44307.0,67.5555,67.5746,67.173,67.3355,44307.0
2022-11-09 14:00:00,70.43,70.48,70.12,70.27,67600.0,67.3547,67.4025,67.0582,67.2017,67600.0
2022-11-09 14:30:00,70.25,70.25,69.82,69.92,52727.0,67.1825,67.1825,66.7713,66.8669,52727.0
2022-11-09 15:00:00,69.92,70.05,69.73,69.97,144874.0,66.8669,66.9913,66.6852,66.9148,144874.0
2022-11-09 15:30:00,69.97,70.29,69.88,70.1,168871.0,66.9148,67.2208,66.8287,67.0391,168871.0
2022-11-10 09:30:00,71.62,72.23,71.01,71.39,71145.0,68.4927,69.0761,67.9093,68.2728,71145.0
2022-11-10 10:00:00,71.47,71.71,71.09,71.49,51937.0,68.3493,68.5788,67.9859,68.3684,51937.0
2022-11-10 10:30:00,71.52,72.04,71.39,71.86,61495.0,68.3971,68.8944,68.2728,68.7222,61495.0
2022-11-10 11:00:00,71.84,71.89,71.3,71.31,30352.0,68.7031,68.7509,68.1867,68.1962,30352.0
2022-11-10 11:30:00,71.31,71.82,71.18,71.78,35833.0,68.1962,68.684,68.0719,68.6457,35833.0
2022-11-10 12:00:00,71.79,71.79,71.27,71.3,13359.0,68.6553,68.6553,68.158,68.1867,13359.0
2022-11-10 12:30:00,71.25,71.32,71.05,71.07,14836.0,68.1389,68.2058,67.9476,67.9667,14836.0
2022-11-10 13:00:00,71.08,71.41,70.91,71.18,21569.0,67.9763,68.2919,67.8137,68.0719,21569.0
2022-11-10 13:30:00,71.24,71.42,71.19,71.34,16366.0,68.1293,68.3014,68.0815,68.2249,16366.0
2022-11-10 14:00:00,71.33,71.73,71.33,71.68,20758.0,68.2154,68.5979,68.2154,68.5501,20758.0
2022-11-10 14:30:00,71.68,71.76,71.5,71.61,25855.0,68.5501,68.6266,68.378,68.4831,25855.0
2022-11-10 15:00:00,71.62,71.8,71.58,71.66,30087.0,68.4927,68.6649,68.4545,68.531,30087.0
2022-11-10 15:30:00,71.65,71.65,71.31,71.33,120970.0,68.5214,68.5214,68.1962,68.2154,120970.0
2022-11-11 09:30:00,71.35,71.56,69.73,69.95,91684.0,68.2345,68.4353,66.6852,66.8956,91684.0
2022-11-11 10:00:00,69.83,70.5,69.62,70.32,92142.0,66.7809,67.4216,66.58,67.2495,92142.0
2022-11-11 10:30:00,70.35,70.42,69.68,69.84,66715.0,67.2782,67.3451,66.6374,66.7904,66715.0
2022-11-11 11:00:00,69.88,69.96,69.23,69.49,57194.0,66.8287,66.9052,66.2071,66.4557,57194.0
2022-11-11 11:30:00,69.48,69.79,69.45,69.6,49931.0,66.4462,66.7426,66.4175,66.5609,49931.0
2022-11-11 12:00:00,69.55,69.71,69.47,69.56,27682.0,66.5131,66.6661,66.4366,66.5227,27682.0
2022-11-11 12:30:00,69.58,69.78,69.47,69.55,29194.0,66.5418,66.7331,66.4366,66.5131,29194.0
2022-11-11 13:00:00,69.55,69.92,69.55,69.92,28744.0,66.5131,66.8669,66.5131,66.8669,28744.0
2022-11-11 13:30:00,69.92,70.12,69.61,69.61,35986.0,66.8669,67.0582,66.5705,66.5705,35986.0
2022-11-11 14:00:00,69.59,70.01,69.55,70.01,28232.0,66.5514,66.953,66.5131,66.953,28232.0
2022-11-11 14:30:00,70.0,70.09,69.9,69.9,39870.0,66.9434,67.0295,66.8478,66.8478,39870.0
2022-11-11 15:00:00,69.85,69.91,69.44,69.63,48519.0,66.8,66.8574,66.4079,66.5896,48519.0
2022-11-11 15:30:00,69.63,69.79,69.55,69.64,160109.0,66.5896,66.7426,66.5131,66.5992,160109.0
2022-11-14 09:30:00,69.6,70.65,69.6,70.49,43207.0,66.5609,67.5651,66.5609,67.4121,43207.0
2022-11-14 10:00:00,70.56,70.72,70.41,70.55,36715.0,67.479,67.632,67.3355,67.4694,36715.0
2022-11-14 10:30:00,70.56,70.74,70.36,70.54,35128.0,67.479,67.6511,67.2877,67.4599,35128.0
2022-11-14 11:00:00,70.55,70.55,70.15,70.24,35850.0,67.4694,67.4694,67.0869,67.173,35850.0
2022-11-14 11:30:00,70.21,70.38,70.04,70.08,20178.0,67.1443,67.3069,66.9817,67.02,20178.0
2022-11-14 12:00:00,70.07,70.12,69.78,69.89,30415.0,67.0104,67.0582,66.7331,66.8383,30415.0
2022-11-14 12:30:00,69.88,69.96,69.68,69.73,17467.0,66.8287,66.9052,66.6374,66.6852,17467.0
2022-11-14 13:00:00,69.73,69.85,69.64,69.78,19364.0,66.6852,66.8,66.5992,66.7331,19364.0
2022-11-14 13:30:00,69.76,69.96,69.74,69.89,18445.0,66.7139,66.9052,66.6948,66.8383,18445.0
2022-11-14 14:00:00,69.86,69.86,69.57,69.65,19227.0,66.8096,66.8096,66.5322,66.6087,19227.0
2022-11-14 14:30:00,69.64,69.93,69.59,69.91,30129.0,66.5992,66.8765,66.5514,66.8574,30129.0
2022-11-14 15:00:00,69.91,70.03,69.71,69.87,30660.0,66.8574,66.9721,66.6661,66.8191,30660.0
2022-11-14 15:30:00,69.86,69.99,69.45,69.52,102837.0,66.8096,66.9339,66.4175,66.4844,102837.0
2022-11-15 09:30:00,70.07,70.66,69.91,70.56,31655.0,67.0104,67.5746,66.8574,67.479,31655.0
2022-11-15 10:00:00,70.62,70.62,69.86,70.16,17825.0,67.5364,67.5364,66.8096,67.0965,17825.0
2022-11-15 10:30:00,70.19,70.69,70.11,70.56,22947.0,67.1252,67.6033,67.0486,67.479,22947.0
2022-11-15 11:00:00,70.52,70.66,70.19,70.35,22834.0,67.4407,67.5746,67.1252,67.2782,22834.0
2022-11-15 11:30:00,70.36,70.7,70.36,70.66,24317.0,67.2877,67.6129,67.2877,67.5746,24317.0
2022-11-15 12:00:00,70.69,70.73,70.3,70.5,43029.0,67.6033,67.6416,67.2303,67.4216,43029.0
2022-11-15 12:30:00,70.51,70.7,70.51,70.62,55299.0,67.4312,67.6129,67.4312,67.5364,55299.0
2022-11-15 13:00:00,70.62,70.7,70.31,70.44,53130.0,67.5364,67.6129,67.2399,67.3642,53130.0
2022-11-15 13:30:00,70.39,70.47,70.01,70.32,40435.0,67.3164,67.3929,66.953,67.2495,40435.0
2022-11-15 14:00:00,70.31,70.86,69.99,70.86,45182.0,67.2399,67.7659,66.9339,67.7659,45182.0
2022-11-15 14:30:00,70.87,71.1,70.81,71.05,42335.0,67.7755,67.9954,67.7181,67.9476,42335.0
2022-11-15 15:00:00,71.03,71.48,71.03,71.39,41229.0,67.9285,68.3588,67.9285,68.2728,41229.0
2022-11-15 15:30:00,71.39,71.4,71.06,71.17,118438.0,68.2728,68.2823,67.9572,68.0624,118438.0
2022-11-16 09:30:00,71.07,71.53,70.68,70.88,36995.0,67.9667,68.4066,67.5938,67.785,36995.0
2022-11-16 10:00:00,70.93,71.4,70.86,71.24,30341.0,67.8328,68.2823,67.7659,68.1293,30341.0
2022-11-16 10:30:00,71.23,71.49,71.2,71.37,16978.0,68.1197,68.3684,68.0911,68.2536,16978.0
2022-11-16 11:00:00,71.37,71.47,70.98,71.3,29400.0,68.2536,68.3493,67.8807,68.1867,29400.0
2022-11-16 11:30:00,71.25,71.68,71.25,71.67,33151.0,68.1389,68.5501,68.1389,68.5405,33151.0
2022-11-16 12:00:00,71.66,71.8,71.58,71.78,26159.0,68.531,68.6649,68.4545,68.6457,26159.0
2022-11-16 12:30:00,71.78,71.85,71.69,71.76,16900.0,68.6457,68.7127,68.5597,68.6266,16900.0
2022-11-16 13:00:00,71.75,71.82,71.67,71.75,16376.0,68.617,68.684,68.5405,68.617,16376.0
2022-11-16 13:30:00,71.72,71.75,71.26,71.41,35696.0,68.5883,68.617,68.1484,68.2919,35696.0
2022-11-16 14:00:00,71.38,71.53,71.22,71.22,35806.0,68.2632,68.4066,68.1102,68.1102,35806.0
2022-11-16 14:30:00,71.26,71.28,71.1,71.27,31908.0,68.1484,68.1676,67.9954,68.158,31908.0
2022-11-16 15:00:00,71.29,71.45,71.1,71.44,33252.0,68.1771,68.3301,67.9954,68.3206,33252.0
2022-11-16 15:30:00,71.44,71.46,70.95,71.01,129098.0,68.3206,68.3397,67.852,67.9093,129098.0
2022-11-17 09:30:00,69.91,70.14,69.16,69.41,58314.0,66.8574,67.0773,66.1401,66.3792,58314.0
2022-11-17 10:00:00,69.39,70.03,69.32,69.7,42120.0,66.3601,66.9721,66.2931,66.6565,42120.0
2022-11-17 10:30:00,69.7,69.87,69.66,69.78,14943.0,66.6565,66.8191,66.6183,66.7331,14943.0
2022-11-17 11:00:00,69.8,69.83,69.64,69.77,13451.0,66.7522,66.7809,66.5992,66.7235,13451.0
2022-11-17 11:30:00,69.8,70.07,69.72,70.01,14599.0,66.7522,67.0104,66.6757,66.953,14599.0
2022-11-17 12:00:00,70.02,70.08,69.78,70.01,26949.0,66.9626,67.02,66.7331,66.953,26949.0
2022-11-17 12:30:00,70.0,70.25,70.0,70.06,18334.0,66.9434,67.1825,66.9434,67.0008,18334.0
2022-11-17 13:00:00,70.02,70.1,69.84,69.92,27368.0,66.9626,67.0391,66.7904,66.8669,27368.0
2022-11-17 13:30:00,69.91,70.07,69.85,70.03,20961.0,66.8574,67.0104,66.8,66.9721,20961.0
2022-11-17 14:00:00,70.05,70.1,69.86,69.95,16142.0,66.9913,67.0391,66.8096,66.8956,16142.0
2022-11-17 14:30:00,69.97,70.12,69.92,70.01,26574.0,66.9148,67.0582,66.8669,66.953,26574.0
2022-11-17 15:00:00,70.06,70.12,69.84,69.88,26185.0,67.0008,67.0582,66.7904,66.8287,26185.0
2022-11-17 15:30:00,69.89,70.22,69.88,70.13,109243.0,66.8383,67.1538,66.8287,67.0678,109243.0
2022-11-18 09:30:00,70.68,71.13,70.21,70.29,24442.0,67.5938,68.0241,67.1443,67.2208,24442.0
2022-11-18 10:00:00,70.34,70.35,70.02,70.21,15010.0,67.2686,67.2782,66.9626,67.1443,15010.0
2022-11-18 10:30:00,70.23,70.47,70.02,70.34,19685.0,67.1634,67.3929,66.9626,67.2686,19685.0
2022-11-18 11:00:00,70.33,70.48,70.22,70.45,23585.0,67.259,67.4025,67.1538,67.3738,23585.0
2022-11-18 11:30:00,70.42,70.44,69.78,69.98,18908.0,67.3451,67.3642,66.7331,66.9243,18908.0
2022-11-18 12:00:00,70.0,70.05,69.78,69.92,18789.0,66.9434,66.9913,66.7331,66.8669,18789.0
2022-11-18 12:30:00,69.92,69.92,69.65,69.75,15081.0,66.8669,66.8669,66.6087,66.7044,15081.0
2022-11-18 13:00:00,69.77,69.94,69.75,69.89,14327.0,66.7235,66.8861,66.7044,66.8383,14327.0
2022-11-18 13:30:00,69.91,69.98,69.86,69.94,12703.0,66.8574,66.9243,66.8096,66.8861,12703.0
2022-11-18 14:00:00,69.96,70.17,69.95,70.1,15588.0,66.9052,67.106,66.8956,67.0391,15588.0
2022-11-18 14:30:00,70.13,70.18,69.98,70.09,17817.0,67.0678,67.1156,66.9243,67.0295,17817.0
2022-11-18 15:00:00,70.12,70.26,70.11,70.22,25152.0,67.0582,67.1921,67.0486,67.1538,25152.0
2022-11-18 15:30:00,70.24,70.46,70.17,70.34,96308.0,67.173,67.3834,67.106,67.2686,96308.0
2022-11-21 09:30:00,70.11,70.35,69.83,69.96,22950.0,67.0486,67.2782,66.7809,66.9052,22950.0
2022-11-21 10:00:00,69.95,70.33,69.87,70.33,60793.0,66.8956,67.259,66.8191,67.259,60793.0
2022-11-21 10:30:00,70.33,70.57,70.24,70.55,24475.0,67.259,67.4886,67.173,67.4694,24475.0
2022-11-21 11:00:00,70.57,70.64,70.19,70.22,22797.0,67.4886,67.5555,67.1252,67.1538,22797.0
2022-11-21 11:30:00,70.26,70.35,70.08,70.09,14670.0,67.1921,67.2782,67.02,67.0295,14670.0
2022-11-21 12:00:00,70.08,70.23,69.96,70.15,17690.0,67.02,67.1634,66.9052,67.0869,17690.0
2022-11-21 12:30:00,70.15,70.37,70.14,70.24,13016.0,67.0869,67.2973,67.0773,67.173,13016.0
2022-11-21 13:00:00,70.23,70.42,70.16,70.36,10982.0,67.1634,67.3451,67.0965,67.2877,10982.0
2022-11-21 13:30:00,70.37,70.42,70.14,70.19,22816.0,67.2973,67.3451,67.0773,67.1252,22816.0
2022-11-21 14:00:00,70.17,70.3,70.02,70.1,16970.0,67.106,67.2303,66.9626,67.0391,16970.0
2022-11-21 14:30:00,70.08,70.2,70.04,70.2,17175.0,67.02,67.1347,66.9817,67.1347,17175.0
2022-11-21 15:00:00,70.2,70.31,70.14,70.21,20254.0,67.1347,67.2399,67.0773,67.1443,20254.0
2022-11-21 15:30:00,70.23,70.48,70.18,70.46,66389.0,67.1634,67.4025,67.1156,67.3834,66389.0
2022-11-22 09:30:00,70.42,70.49,69.98,70.21,20823.0,67.3451,67.4121,66.9243,67.1443,20823.0
2022-11-22 10:00:00,70.17,70.38,70.16,70.2,18561.0,67.106,67.3069,67.0965,67.1347,18561.0
2022-11-22 10:30:00,70.19,70.27,69.8,70.09,24537.0,67.1252,67.2017,66.7522,67.0295,24537.0
2022-11-22 11:00:00,70.09,70.4,69.99,70.17,32284.0,67.0295,67.326,66.9339,67.106,32284.0
2022-11-22 11:30:00,70.17,70.29,70.05,70.28,24079.0,67.106,67.2208,66.9913,67.2112,24079.0
2022-11-22 12:00:00,70.28,70.43,70.25,70.3,31759.0,67.2112,67.3547,67.1825,67.2303,31759.0
2022-11-22 12:30:00,70.3,70.36,70.25,70.36,13848.0,67.2303,67.2877,67.1825,67.2877,13848.0
2022-11-22 13:00:00,70.34,70.55,70.34,70.45,19775.0,67.2686,67.4694,67.2686,67.3738,19775.0
2022-11-22 13:30:00,70.47,70.56,70.42,70.54,16943.0,67.3929,67.479,67.3451,67.4599,16943.0
2022-11-22 14:00:00,70.55,70.77,70.52,70.56,20804.0,67.4694,67.6798,67.4407,67.479,20804.0
2022-11-22 14:30:00,70.55,70.7,70.43,70.68,18626.0,67.4694,67.6129,67.3547,67.5938,18626.0
2022-11-22 15:00:00,70.68,70.86,70.66,70.83,29272.0,67.5938,67.7659,67.5746,67.7372,29272.0
2022-11-22 15:30:00,70.85,71.06,70.74,71.04,99863.0,67.7563,67.9572,67.6511,67.938,99863.0
2022-11-23 09:30:00,71.63,71.81,71.28,71.5,14485.0,68.5023,68.6744,68.1676,68.378,14485.0
2022-11-23 10:00:00,71.53,71.63,71.31,71.59,4418.0,68.4066,68.5023,68.1962,68.464,4418.0
2022-11-23 10:30:00,71.53,71.69,71.47,71.59,10552.0,68.4066,68.5597,68.3493,68.464,10552.0
2022-11-23 11:00:00,71.58,71.6,71.42,71.43,13664.0,68.4545,68.4736,68.3014,68.311,13664.0
2022-11-23 11:30:00,71.43,71.43,71.05,71.05,6823.0,68.311,68.311,67.9476,67.9476,6823.0
2022-11-23 12:00:00,71.09,71.3,71.08,71.3,9341.0,67.9859,68.1867,67.9763,68.1867,9341.0
2022-11-23 12:30:00,71.3,71.33,70.86,70.87,8587.0,68.1867,68.2154,67.7659,67.7755,8587.0
2022-11-23 13:00:00,70.86,71.19,70.86,71.19,7912.0,67.7659,68.0815,67.7659,68.0815,7912.0
2022-11-23 13:30:00,71.24,71.28,71.11,71.19,7117.0,68.1293,68.1676,68.005,68.0815,7117.0
2022-11-23 14:00:00,71.21,71.54,71.18,71.3,14292.0,68.1006,68.4162,68.0719,68.1867,14292.0
2022-11-23 14:30:00,71.25,71.38,71.14,71.3,9659.0,68.1389,68.2632,68.0337,68.1867,9659.0
2022-11-23 15:00:00,71.3,71.41,71.18,71.19,20352.0,68.1867,68.2919,68.0719,68.0815,20352.0
2022-11-23 15:30:00,71.2,71.27,71.11,71.15,49450.0,68.0911,68.158,68.005,68.0432,49450.0
2022-11-25 09:30:00,71.17,71.35,70.81,71.28,24053.0,68.0624,68.2345,67.7181,68.1676,24053.0
2022-11-25 10:00:00,71.32,71.48,71.2,71.3,21490.0,68.2058,68.3588,68.0911,68.1867,21490.0
2022-11-25 10:30:00,71.23,71.41,71.11,71.4,16942.0,68.1197,68.2919,68.005,68.2823,16942.0
2022-11-25 11:00:00,71.42,71.47,71.35,71.47,20640.0,68.3014,68.3493,68.2345,68.3493,20640.0
2022-11-25 11:30:00,71.46,71.55,71.41,71.51,23971.0,68.3397,68.4258,68.2919,68.3875,23971.0
2022-11-25 12:00:00,71.49,71.57,71.45,71.52,37903.0,68.3684,68.4449,68.3301,68.3971,37903.0
2022-11-25 12:30:00,71.5,71.53,71.14,71.31,70805.0,68.378,68.4066,68.0337,68.1962,70805.0
2022-11-28 09:30:00,71.0,72.07,71.0,71.22,49766.0,67.8998,68.9231,67.8998,68.1102,49766.0
2022-11-28 10:00:00,71.16,71.56,71.06,71.56,42468.0,68.0528,68.4353,67.9572,68.4353,42468.0
2022-11-28 10:30:00,71.56,71.75,71.2,71.21,46581.0,68.4353,68.617,68.0911,68.1006,46581.0
2022-11-28 11:00:00,71.21,71.33,70.92,70.92,21332.0,68.1006,68.2154,67.8233,67.8233,21332.0
2022-11-28 11:30:00,70.95,71.03,70.71,70.8,46339.0,67.852,67.9285,67.6224,67.7085,46339.0
2022-11-28 12:00:00,70.77,71.09,70.72,70.98,12611.0,67.6798,67.9859,67.632,67.8807,12611.0
2022-11-28 12:30:00,70.95,71.24,70.95,71.23,36029.0,67.852,68.1293,67.852,68.1197,36029.0
2022-11-28 13:00:00,71.23,71.26,71.11,71.25,22140.0,68.1197,68.1484,68.005,68.1389,22140.0
2022-11-28 13:30:00,71.24,71.27,71.01,71.03,15154.0,68.1293,68.158,67.9093,67.9285,15154.0
2022-11-28 14:00:00,71.06,71.1,70.92,70.97,71620.0,67.9572,67.9954,67.8233,67.8711,71620.0
2022-11-28 14:30:00,70.91,71.05,70.83,70.89,29699.0,67.8137,67.9476,67.7372,67.7946,29699.0
2022-11-28 15:00:00,70.87,70.88,70.41,70.41,25650.0,67.7755,67.785,67.3355,67.3355,25650.0
2022-11-28 15:30:00,70.41,70.62,70.38,70.57,84347.0,67.3355,67.5364,67.3069,67.4886,84347.0
2022-11-29 09:30:00,70.32,70.42,69.42,70.2,90527.0,67.2495,67.3451,66.3888,67.1347,90527.0
2022-11-29 10:00:00,70.27,71.06,70.24,71.05,32777.0,67.2017,67.9572,67.173,67.9476,32777.0
2022-11-29 10:30:00,71.09,71.15,70.56,70.67,34266.0,67.9859,68.0432,67.479,67.5842,34266.0
2022-11-29 11:00:00,70.67,70.87,70.5,70.79,42517.0,67.5842,67.7755,67.4216,67.699,42517.0
2022-11-29 11:30:00,70.83,70.83,70.58,70.74,14573.0,67.7372,67.7372,67.4981,67.6511,14573.0
2022-11-29 12:00:00,70.77,70.94,70.68,70.9,17204.0,67.6798,67.8424,67.5938,67.8041,17204.0
2022-11-29 12:30:00,70.88,70.95,70.74,70.74,13425.0,67.785,67.852,67.6511,67.6511,13425.0
2022-11-29 13:00:00,70.74,70.84,70.49,70.62,17009.0,67.6511,67.7468,67.4121,67.5364,17009.0
2022-11-29 13:30:00,70.62,70.79,70.59,70.79,13163.0,67.5364,67.699,67.5077,67.699,13163.0
2022-11-29 14:00:00,70.8,70.94,70.68,70.82,23935.0,67.7085,67.8424,67.5938,67.7276,23935.0
2022-11-29 14:30:00,70.8,70.81,70.52,70.57,15157.0,67.7085,67.7181,67.4407,67.4886,15157.0
2022-11-29 15:00:00,70.56,70.62,70.47,70.51,18428.0,67.479,67.5364,67.3929,67.4312,18428.0
2022-11-29 15:30:00,70.48,70.77,70.47,70.62,86371.0,67.4025,67.6798,67.3929,67.5364,86371.0
2022-11-30 09:30:00,70.25,70.27,69.81,69.93,34951.0,67.1825,67.2017,66.7617,66.8765,34951.0
2022-11-30 10:00:00,69.79,69.98,69.62,69.96,31488.0,66.7426,66.9243,66.58,66.9052,31488.0
2022-11-30 10:30:00,70.0,70.09,69.59,69.6,48677.0,66.9434,67.0295,66.5514,66.5609,48677.0
2022-11-30 11:00:00,69.58,69.72,69.43,69.72,23567.0,66.5418,66.6757,66.3983,66.6757,23567.0
2022-11-30 11:30:00,69.71,69.71,69.5,69.63,21457.0,66.6661,66.6661,66.4653,66.5896,21457.0
2022-11-30 12:00:00,69.65,69.69,69.36,69.47,15924.0,66.6087,66.647,66.3314,66.4366,15924.0
2022-11-30 12:30:00,69.44,69.54,69.34,69.49,22413.0,66.4079,66.5035,66.3123,66.4557,22413.0
2022-11-30 13:00:00,69.48,69.77,69.48,69.74,24988.0,66.4462,66.7235,66.4462,66.6948,24988.0
2022-11-30 13:30:00,69.69,70.35,69.64,70.33,35873.0,66.647,67.2782,66.5992,67.259,35873.0
2022-11-30 14:00:00,70.35,70.68,70.29,70.63,31753.0,67.2782,67.5938,67.2208,67.5459,31753.0
2022-11-30 14:30:00,70.64,70.86,70.58,70.86,33084.0,67.5555,67.7659,67.4981,67.7659,33084.0
2022-11-30 15:00:00,70.86,71.04,70.81,70.93,40549.0,67.7659,67.938,67.7181,67.8328,40549.0
2022-11-30 15:30:00,70.93,71.46,70.92,71.46,192651.0,67.8328,68.3397,67.8233,68.3397,192651.0
2022-12-01 09:30:00,71.73,72.26,71.0,71.26,55598.0,68.5979,69.1048,67.8998,68.1484,55598.0
2022-12-01 10:00:00,71.3,71.35,70.59,70.6,55861.0,68.1867,68.2345,67.5077,67.5172,55861.0
2022-12-01 10:30:00,70.61,70.95,70.44,70.8,62447.0,67.5268,67.852,67.3642,67.7085,62447.0
2022-12-01 11:00:00,70.8,71.0,70.71,70.98,28791.0,67.7085,67.8998,67.6224,67.8807,28791.0
2022-12-01 11:30:00,70.97,71.16,70.96,71.16,17610.0,67.8711,68.0528,67.8615,68.0528,17610.0
2022-12-01 12:00:00,71.11,71.16,70.85,71.06,18014.0,68.005,68.0528,67.7563,67.9572,18014.0
2022-12-01 12:30:00,71.06,71.22,71.03,71.13,12330.0,67.9572,68.1102,67.9285,68.0241,12330.0
2022-12-01 13:00:00,71.14,71.33,71.13,71.22,21392.0,68.0337,68.2154,68.0241,68.1102,21392.0
2022-12-01 13:30:00,71.18,71.27,71.1,71.13,24537.0,68.0719,68.158,67.9954,68.0241,24537.0
2022-12-01 14:00:00,71.13,71.13,70.87,70.89,24220.0,68.0241,68.0241,67.7755,67.7946,24220.0
2022-12-01 14:30:00,70.88,70.93,70.77,70.84,37718.0,67.785,67.8328,67.6798,67.7468,37718.0
2022-12-01 15:00:00,70.81,71.09,70.78,71.09,73795.0,67.7181,67.9859,67.6894,67.9859,73795.0
2022-12-01 15:30:00,71.04,71.21,70.92,71.01,107728.0,67.938,68.1006,67.8233,67.9093,107728.0
2022-12-02 09:30:00,70.51,71.44,70.46,71.06,24010.0,67.4312,68.3206,67.3834,67.9572,24010.0
2022-12-02 10:00:00,71.13,71.21,70.93,70.97,12923.0,68.0241,68.1006,67.8328,67.8711,12923.0
2022-12-02 10:30:00,70.97,71.26,70.93,71.13,16361.0,67.8711,68.1484,67.8328,68.0241,16361.0
2022-12-02 11:00:00,71.13,71.37,71.12,71.37,17547.0,68.0241,68.2536,68.0145,68.2536,17547.0
2022-12-02 11:30:00,71.39,71.66,71.37,71.42,23544.0,68.2728,68.531,68.2536,68.3014,23544.0
2022-12-02 12:00:00,71.4,71.67,71.4,71.54,13401.0,68.2823,68.5405,68.2823,68.4162,13401.0
2022-12-02 12:30:00,71.56,71.64,71.42,71.52,13621.0,68.4353,68.5118,68.3014,68.3971,13621.0
2022-12-02 13:00:00,71.51,71.61,71.37,71.43,15241.0,68.3875,68.4831,68.2536,68.311,15241.0
2022-12-02 13:30:00,71.46,71.47,71.27,71.27,15590.0,68.3397,68.3493,68.158,68.158,15590.0
2022-12-02 14:00:00,71.3,71.48,71.06,71.31,26580.0,68.1867,68.3588,67.9572,68.1962,26580.0
2022-12-02 14:30:00,71.28,71.48,71.21,71.47,18917.0,68.1676,68.3588,68.1006,68.3493,18917.0
2022-12-02 15:00:00,71.47,71.58,71.36,71.36,23148.0,68.3493,68.4545,68.2441,68.2441,23148.0
2022-12-02 15:30:00,71.35,71.38,70.98,71.05,96525.0,68.2345,68.2632,67.8807,67.9476,96525.0
2022-12-05 09:30:00,70.27,70.28,69.2,69.2,44029.0,67.2017,67.2112,66.1784,66.1784,44029.0
2022-12-05 10:00:00,69.1,69.55,68.83,69.43,30382.0,66.0827,66.5131,65.8245,66.3983,30382.0
2022-12-05 10:30:00,69.43,69.61,69.33,69.4,20695.0,66.3983,66.5705,66.3027,66.3696,20695.0
2022-12-05 11:00:00,69.45,69.52,69.29,69.47,24338.0,66.4175,66.4844,66.2645,66.4366,24338.0
2022-12-05 11:30:00,69.48,69.64,69.28,69.28,20574.0,66.4462,66.5992,66.2549,66.2549,20574.0
2022-12-05 12:00:00,69.27,69.59,69.22,69.58,43819.0,66.2453,66.5514,66.1975,66.5418,43819.0
2022-12-05 12:30:00,69.57,69.61,69.4,69.44,25803.0,66.5322,66.5705,66.3696,66.4079,25803.0
2022-12-05 13:00:00,69.47,69.66,69.42,69.49,17292.0,66.4366,66.6183,66.3888,66.4557,17292.0
2022-12-05 13:30:00,69.46,69.55,69.44,69.45,17595.0,66.427,66.5131,66.4079,66.4175,17595.0
2022-12-05 14:00:00,69.45,69.61,69.37,69.51,18407.0,66.4175,66.5705,66.341,66.4748,18407.0
2022-12-05 14:30:00,69.49,69.49,69.17,69.33,22650.0,66.4557,66.4557,66.1497,66.3027,22650.0
2022-12-05 15:00:00,69.33,69.45,69.31,69.35,27776.0,66.3027,66.4175,66.2836,66.3218,27776.0
2022-12-05 15:30:00,69.37,69.59,69.35,69.39,96154.0,66.341,66.5514,66.3218,66.3601,96154.0
2022-12-06 09:30:00,69.58,70.0,69.54,69.72,15429.0,66.5418,66.9434,66.5035,66.6757,15429.0
2022-12-06 10:00:00,69.64,69.64,69.33,69.4,14534.0,66.5992,66.5992,66.3027,66.3696,14534.0
2022-12-06 10:30:00,69.41,69.66,69.36,69.46,26509.0,66.3792,66.6183,66.3314,66.427,26509.0
2022-12-06 11:00:00,69.44,69.54,69.3,69.5,15029.0,66.4079,66.5035,66.274,66.4653,15029.0
2022-12-06 11:30:00,69.49,69.55,69.28,69.28,12205.0,66.4557,66.5131,66.2549,66.2549,12205.0
2022-12-06 12:00:00,69.26,69.31,69.04,69.15,10435.0,66.2358,66.2836,66.0254,66.1306,10435.0
2022-12-06 12:30:00,69.18,69.25,69.04,69.17,14618.0,66.1593,66.2262,66.0254,66.1497,14618.0
2022-12-06 13:00:00,69.17,69.18,69.0,69.04,19331.0,66.1497,66.1593,65.9871,66.0254,19331.0
2022-12-06 13:30:00,69.03,69.11,68.95,69.06,20418.0,66.0158,66.0923,65.9393,66.0445,20418.0
2022-12-06 14:00:00,69.08,69.13,68.93,68.99,15772.0,66.0636,66.1114,65.9202,65.9775,15772.0
2022-12-06 14:30:00,68.97,69.17,68.93,69.17,18060.0,65.9584,66.1497,65.9202,66.1497,18060.0
2022-12-06 15:00:00,69.17,69.28,69.08,69.17,19937.0,66.1497,66.2549,66.0636,66.1497,19937.0
2022-12-06 15:30:00,69.16,69.62,69.15,69.56,88793.0,66.1401,66.58,66.1306,66.5227,88793.0
2022-12-07 09:30:00,69.25,69.65,69.01,69.43,23315.0,66.2262,66.6087,65.9967,66.3983,23315.0
2022-12-07 10:00:00,69.41,69.97,69.36,69.84,23969.0,66.3792,66.9148,66.3314,66.7904,23969.0
2022-12-07 10:30:00,69.86,69.97,69.72,69.72,27147.0,66.8096,66.9148,66.6757,66.6757,27147.0
2022-12-07 11:00:00,69.74,69.79,69.29,69.41,25511.0,66.6948,66.7426,66.2645,66.3792,25511.0
2022-12-07 11:30:00,69.42,69.53,69.31,69.45,32517.0,66.3888,66.494,66.2836,66.4175,32517.0
2022-12-07 12:00:00,69.48,69.54,69.3,69.33,31378.0,66.4462,66.5035,66.274,66.3027,31378.0
2022-12-07 12:30:00,69.3,69.73,69.28,69.62,28732.0,66.274,66.6852,66.2549,66.58,28732.0
2022-12-07 13:00:00,69.65,69.67,69.39,69.45,13360.0,66.6087,66.6279,66.3601,66.4175,13360.0
2022-12-07 13:30:00,69.42,69.68,69.37,69.48,13969.0,66.3888,66.6374,66.341,66.4462,13969.0
2022-12-07 14:00:00,69.43,69.56,69.38,69.4,13855.0,66.3983,66.5227,66.3505,66.3696,13855.0
2022-12-07 14:30:00,69.39,69.52,69.38,69.42,20046.0,66.3601,66.4844,66.3505,66.3888,20046.0
2022-12-07 15:00:00,69.43,69.46,69.12,69.28,20198.0,66.3983,66.427,66.1019,66.2549,20198.0
2022-12-07 15:30:00,69.28,69.28,68.9,68.9,150971.0,66.2549,66.2549,65.8915,65.8915,150971.0
2022-12-08 09:30:00,69.18,69.4,68.8,69.31,27575.0,66.1593,66.3696,65.7958,66.2836,27575.0
2022-12-08 10:00:00,69.39,69.44,69.1,69.44,22365.0,66.3601,66.4079,66.0827,66.4079,22365.0
2022-12-08 10:30:00,69.48,69.72,69.36,69.61,13345.0,66.4462,66.6757,66.3314,66.5705,13345.0
2022-12-08 11:00:00,69.65,69.66,69.24,69.36,13549.0,66.6087,66.6183,66.2166,66.3314,13549.0
2022-12-08 11:30:00,69.34,69.45,69.15,69.19,14222.0,66.3123,66.4175,66.1306,66.1688,14222.0
2022-12-08 12:00:00,69.16,69.19,68.89,69.14,19980.0,66.1401,66.1688,65.8819,66.121,19980.0
2022-12-08 12:30:00,69.14,69.14,68.96,69.09,8638.0,66.121,66.121,65.9489,66.0732,8638.0
2022-12-08 13:00:00,69.09,69.17,68.95,69.09,12292.0,66.0732,66.1497,65.9393,66.0732,12292.0
2022-12-08 13:30:00,69.12,69.31,69.07,69.23,16012.0,66.1019,66.2836,66.0541,66.2071,16012.0
2022-12-08 14:00:00,69.22,69.31,69.0,69.31,13132.0,66.1975,66.2836,65.9871,66.2836,13132.0
2022-12-08 14:30:00,69.26,69.39,69.21,69.3,17475.0,66.2358,66.3601,66.1879,66.274,17475.0
2022-12-08 15:00:00,69.23,69.49,69.17,69.49,16335.0,66.2071,66.4557,66.1497,66.4557,16335.0
2022-12-08 15:30:00,69.5,69.53,69.32,69.39,64482.0,66.4653,66.494,66.2931,66.3601,64482.0
2022-12-09 09:30:00,69.2,69.47,69.17,69.28,14732.0,66.1784,66.4366,66.1497,66.2549,14732.0
2022-12-09 10:00:00,69.32,69.65,69.28,69.63,16978.0,66.2931,66.6087,66.2549,66.5896,16978.0
2022-12-09 10:30:00,69.63,69.82,69.55,69.74,18903.0,66.5896,66.7713,66.5131,66.6948,18903.0
2022-12-09 11:00:00,69.78,69.94,69.75,69.83,16297.0,66.7331,66.8861,66.7044,66.7809,16297.0
2022-12-09 11:30:00,69.84,69.85,69.73,69.77,12257.0,66.7904,66.8,66.6852,66.7235,12257.0
2022-12-09 12:00:00,69.76,69.81,69.6,69.7,11197.0,66.7139,66.7617,66.5609,66.6565,11197.0
2022-12-09 12:30:00,69.72,69.84,69.72,69.76,9077.0,66.6757,66.7904,66.6757,66.7139,9077.0
2022-12-09 13:00:00,69.74,69.78,69.66,69.72,5998.0,66.6948,66.7331,66.6183,66.6757,5998.0
2022-12-09 13:30:00,69.73,69.79,69.72,69.75,9049.0,66.6852,66.7426,66.6757,66.7044,9049.0
2022-12-09 14:00:00,69.75,69.76,69.53,69.58,13750.0,66.7044,66.7139,66.494,66.5418,13750.0
2022-12-09 14:30:00,69.57,69.68,69.57,69.58,14704.0,66.5322,66.6374,66.5322,66.5418,14704.0
2022-12-09 15:00:00,69.57,69.65,69.51,69.58,13452.0,66.5322,66.6087,66.4748,66.5418,13452.0
2022-12-09 15:30:00,69.57,69.58,69.11,69.13,71512.0,66.5322,66.5418,66.0923,66.1114,71512.0
2022-12-12 09:30:00,69.12,69.47,68.7,68.95,23817.0,66.1019,66.4366,65.7002,65.9393,23817.0
2022-12-12 10:00:00,68.94,69.05,68.62,68.93,18571.0,65.9297,66.0349,65.6237,65.9202,18571.0
2022-12-12 10:30:00,68.94,69.13,68.9,68.92,17701.0,65.9297,66.1114,65.8915,65.9106,17701.0
2022-12-12 11:00:00,68.92,69.08,68.85,69.04,11543.0,65.9106,66.0636,65.8437,66.0254,11543.0
2022-12-12 11:30:00,69.03,69.32,69.01,69.23,13323.0,66.0158,66.2931,65.9967,66.2071,13323.0
2022-12-12 12:00:00,69.24,69.35,69.08,69.13,14026.0,66.2166,66.3218,66.0636,66.1114,14026.0
2022-12-12 12:30:00,69.12,69.27,69.1,69.2,10580.0,66.1019,66.2453,66.0827,66.1784,10580.0
2022-12-12 13:00:00,69.22,69.23,69.1,69.17,12935.0,66.1975,66.2071,66.0827,66.1497,12935.0
2022-12-12 13:30:00,69.15,69.41,69.14,69.27,16389.0,66.1306,66.3792,66.121,66.2453,16389.0
2022-12-12 14:00:00,69.28,69.3,69.03,69.08,14097.0,66.2549,66.274,66.0158,66.0636,14097.0
2022-12-12 14:30:00,69.06,69.23,68.96,69.2,13442.0,66.0445,66.2071,65.9489,66.1784,13442.0
2022-12-12 15:00:00,69.2,69.52,69.2,69.5,18101.0,66.1784,66.4844,66.1784,66.4653,18101.0
2022-12-12 15:30:00,69.5,69.52,69.37,69.38,66350.0,66.4653,66.4844,66.341,66.3505,66350.0
2022-12-13 09:30:00,70.61,70.89,69.54,69.55,36875.0,67.5268,67.7946,66.5035,66.5131,36875.0
2022-12-13 10:00:00,69.61,69.83,69.14,69.16,28633.0,66.5705,66.7809,66.121,66.1401,28633.0
2022-12-13 10:30:00,69.21,69.49,69.07,69.45,27085.0,66.1879,66.4557,66.0541,66.4175,27085.0
2022-12-13 11:00:00,69.47,69.72,69.38,69.52,30573.0,66.4366,66.6757,66.3505,66.4844,30573.0
2022-12-13 11:30:00,69.57,69.66,69.25,69.32,34926.0,66.5322,66.6183,66.2262,66.2931,34926.0
2022-12-13 12:00:00,69.31,69.34,69.16,69.28,16126.0,66.2836,66.3123,66.1401,66.2549,16126.0
2022-12-13 12:30:00,69.27,69.33,69.17,69.28,31826.0,66.2453,66.3027,66.1497,66.2549,31826.0
2022-12-13 13:00:00,69.28,69.85,69.22,69.84,21524.0,66.2549,66.8,66.1975,66.7904,21524.0
2022-12-13 13:30:00,69.85,69.89,69.69,69.85,36433.0,66.8,66.8383,66.647,66.8,36433.0
2022-12-13 14:00:00,69.85,69.96,69.65,69.72,29121.0,66.8,66.9052,66.6087,66.6757,29121.0
2022-12-13 14:30:00,69.7,69.84,69.45,69.55,21094.0,66.6565,66.7904,66.4175,66.5131,21094.0
2022-12-13 15:00:00,69.53,69.55,69.23,69.54,38494.0,66.494,66.5131,66.2071,66.5035,38494.0
2022-12-13 15:30:00,69.57,69.72,69.34,69.56,161742.0,66.5322,66.6757,66.3123,66.5227,161742.0
2022-12-14 09:30:00,69.39,70.03,69.0,69.91,25026.0,66.6184,67.2329,66.244,67.1177,25026.0
2022-12-14 10:00:00,69.96,70.5,69.96,70.5,12545.0,67.1657,67.6841,67.1657,67.6841,12545.0
2022-12-14 10:30:00,70.54,70.54,70.1,70.27,18363.0,67.7225,67.7225,67.3001,67.4633,18363.0
2022-12-14 11:00:00,70.27,70.4,70.23,70.33,35879.0,67.4633,67.5881,67.4249,67.5209,35879.0
2022-12-14 11:30:00,70.35,70.39,70.08,70.23,31172.0,67.5401,67.5785,67.2809,67.4249,31172.0
2022-12-14 12:00:00,70.23,70.37,70.08,70.1,32539.0,67.4249,67.5593,67.2809,67.3001,32539.0
2022-12-14 12:30:00,70.07,70.22,70.04,70.1,16599.0,67.2713,67.4153,67.2425,67.3001,16599.0
2022-12-14 13:00:00,70.11,70.2,69.97,70.04,20978.0,67.3097,67.3961,67.1753,67.2425,20978.0
2022-12-14 13:30:00,70.05,70.34,70.05,70.26,42483.0,67.2521,67.5305,67.2521,67.4537,42483.0
2022-12-14 14:00:00,70.23,70.23,69.48,69.84,27795.0,67.4249,67.4249,66.7048,67.0505,27795.0
2022-12-14 14:30:00,69.81,69.83,69.29,69.58,28905.0,67.0217,67.0409,66.5224,66.8009,28905.0
2022-12-14 15:00:00,69.62,70.07,69.42,69.5,25174.0,66.8393,67.2713,66.6472,66.724,25174.0
2022-12-14 15:30:00,69.39,69.69,69.3,69.36,110953.0,66.6184,66.9065,66.532,66.5896,110953.0
2022-12-15 09:30:00,69.0,69.0,68.04,68.06,27487.0,66.244,66.244,65.3224,65.3416,27487.0
2022-12-15 10:00:00,68.01,68.37,67.98,68.26,29189.0,65.2936,65.6392,65.2648,65.5336,29189.0
2022-12-15 10:30:00,68.24,68.55,68.12,68.55,31961.0,65.5144,65.812,65.3992,65.812,31961.0
2022-12-15 11:00:00,68.55,68.68,68.37,68.57,20788.0,65.812,65.9368,65.6392,65.8312,20788.0
2022-12-15 11:30:00,68.58,68.78,68.43,68.77,15147.0,65.8408,66.0328,65.6968,66.0232,15147.0
2022-12-15 12:00:00,68.79,69.11,68.75,69.11,29698.0,66.0424,66.3496,66.004,66.3496,29698.0
2022-12-15 12:30:00,69.11,69.27,69.03,69.09,25142.0,66.3496,66.5032,66.2728,66.3304,25142.0
2022-12-15 13:00:00,69.06,69.11,68.9,69.06,18427.0,66.3016,66.3496,66.148,66.3016,18427.0
2022-12-15 13:30:00,69.05,69.27,68.96,69.25,18474.0,66.292,66.5032,66.2056,66.484,18474.0
2022-12-15 14:00:00,69.27,69.31,69.2,69.28,20827.0,66.5032,66.5416,66.436,66.5128,20827.0
2022-12-15 14:30:00,69.28,69.32,69.2,69.29,28815.0,66.5128,66.5512,66.436,66.5224,28815.0
2022-12-15 15:00:00,69.28,69.39,69.2,69.33,44892.0,66.5128,66.6184,66.436,66.5608,44892.0
2022-12-15 15:30:00,69.32,69.41,69.01,69.27,236898.0,66.5512,66.6376,66.2536,66.5032,236898.0
2022-12-16 09:30:00,68.53,68.84,68.06,68.45,102756.0,65.7928,66.0904,65.3416,65.716,102756.0
2022-12-16 10:00:00,68.44,68.48,67.42,67.78,24065.0,65.7064,65.7448,64.7271,65.0727,24065.0
2022-12-16 10:30:00,67.78,68.09,67.65,68.08,17476.0,65.0727,65.3704,64.9479,65.3608,17476.0
2022-12-16 11:00:00,68.1,68.41,68.04,68.2,19671.0,65.38,65.6776,65.3224,65.476,19671.0
2022-12-16 11:30:00,68.24,68.38,68.1,68.29,15786.0,65.5144,65.6488,65.38,65.5624,15786.0
2022-12-16 12:00:00,68.26,68.27,67.82,67.93,21550.0,65.5336,65.5432,65.1112,65.2168,21550.0
2022-12-16 12:30:00,67.93,68.02,67.72,67.73,25119.0,65.2168,65.3032,65.0151,65.0247,25119.0
2022-12-16 13:00:00,67.73,67.9,67.71,67.72,19148.0,65.0247,65.188,65.0055,65.0151,19148.0
2022-12-16 13:30:00,67.73,67.8,67.69,67.74,12452.0,65.0247,65.092,64.9863,65.0343,12452.0
2022-12-16 14:00:00,67.73,67.88,67.59,67.63,19166.0,65.0247,65.1688,64.8903,64.9287,19166.0
2022-12-16 14:30:00,67.64,68.03,67.62,67.98,20492.0,64.9383,65.3128,64.9191,65.2648,20492.0
2022-12-16 15:00:00,67.97,68.12,67.84,68.05,35329.0,65.2552,65.3992,65.1304,65.332,35329.0
2022-12-16 15:30:00,68.07,68.18,67.82,68.08,137140.0,65.3512,65.4568,65.1112,65.3608,137140.0
2022-12-19 09:30:00,68.0,68.52,68.0,68.31,42212.0,65.284,65.7832,65.284,65.5816,42212.0
2022-12-19 10:00:00,68.31,68.72,68.28,68.55,48760.0,65.5816,65.9752,65.5528,65.812,48760.0
2022-12-19 10:30:00,68.57,68.66,68.45,68.48,25796.0,65.8312,65.9176,65.716,65.7448,25796.0
2022-12-19 11:00:00,68.48,68.57,68.45,68.55,24279.0,65.7448,65.8312,65.716,65.812,24279.0
2022-12-19 11:30:00,68.55,68.55,68.3,68.38,15805.0,65.812,65.812,65.572,65.6488,15805.0
2022-12-19 12:00:00,68.39,68.41,68.3,68.36,14604.0,65.6584,65.6776,65.572,65.6296,14604.0
2022-12-19 12:30:00,68.34,68.34,68.18,68.2,10510.0,65.6104,65.6104,65.4568,65.476,10510.0
2022-12-19 13:00:00,68.22,68.22,68.04,68.08,11741.0,65.4952,65.4952,65.3224,65.3608,11741.0
2022-12-19 13:30:00,68.03,68.09,67.87,68.05,14732.0,65.3128,65.3704,65.1592,65.332,14732.0
2022-12-19 14:00:00,68.06,68.09,67.92,68.01,17867.0,65.3416,65.3704,65.2072,65.2936,17867.0
2022-12-19 14:30:00,68.01,68.09,67.74,67.84,22289.0,65.2936,65.3704,65.0343,65.1304,22289.0
2022-12-19 15:00:00,67.83,68.07,67.74,68.05,29562.0,65.1208,65.3512,65.0343,65.332,29562.0
2022-12-19 15:30:00,68.05,68.25,68.04,68.08,88149.0,65.332,65.524,65.3224,65.3608,88149.0
2022-12-20 09:30:00,67.93,68.07,67.63,67.83,208019.0,65.2168,65.3512,64.9287,65.1208,208019.0
2022-12-20 10:00:00,67.84,68.15,67.82,68.0,218874.0,65.1304,65.428,65.1112,65.284,218874.0
2022-12-20 10:30:00,68.0,68.13,67.92,68.03,48918.0,65.284,65.4088,65.2072,65.3128,48918.0
2022-12-20 11:00:00,68.04,68.12,67.79,67.79,29133.0,65.3224,65.3992,65.0824,65.0824,29133.0
2022-12-20 11:30:00,67.8,68.02,67.8,68.0,32301.0,65.092,65.3032,65.092,65.284,32301.0
2022-12-20 12:00:00,68.0,68.12,67.75,67.96,56581.0,65.284,65.3992,65.0439,65.2456,56581.0
2022-12-20 12:30:00,67.93,68.13,67.92,68.03,48814.0,65.2168,65.4088,65.2072,65.3128,48814.0
2022-12-20 13:00:00,68.03,68.1,67.98,68.03,42477.0,65.3128,65.38,65.2648,65.3128,42477.0
2022-12-20 13:30:00,68.04,68.44,68.04,68.44,25978.0,65.3224,65.7064,65.3224,65.7064,25978.0
2022-12-20 14:00:00,68.42,68.71,68.15,68.71,53542.0,65.6872,65.9656,65.428,65.9656,53542.0
2022-12-20 14:30:00,68.71,68.8,68.68,68.79,26348.0,65.9656,66.052,65.9368,66.0424,26348.0
2022-12-20 15:00:00,68.78,68.95,68.69,68.94,34218.0,66.0328,66.196,65.9464,66.1864,34218.0
2022-12-20 15:30:00,68.94,68.97,68.56,68.57,115389.0,66.1864,66.2152,65.8216,65.8312,115389.0
2022-12-21 09:30:00,68.99,69.88,68.73,69.8,43116.0,66.2344,67.0889,65.9848,67.0121,43116.0
2022-12-21 10:00:00,69.84,70.14,69.78,69.9,65281.0,67.0505,67.3385,66.9929,67.1081,65281.0
2022-12-21 10:30:00,69.92,70.11,69.91,70.06,29026.0,67.1273,67.3097,67.1177,67.2617,29026.0
2022-12-21 11:00:00,70.06,70.18,69.96,70.13,30818.0,67.2617,67.3769,67.1657,67.3289,30818.0
2022-12-21 11:30:00,70.14,70.22,70.06,70.2,46925.0,67.3385,67.4153,67.2617,67.3961,46925.0
2022-12-21 12:00:00,70.19,70.34,70.1,70.33,38842.0,67.3865,67.5305,67.3001,67.5209,38842.0
2022-12-21 12:30:00,70.34,70.45,70.33,70.35,21333.0,67.5305,67.6361,67.5209,67.5401,21333.0
2022-12-21 13:00:00,70.35,70.36,70.13,70.19,32355.0,67.5401,67.5497,67.3289,67.3865,32355.0
2022-12-21 13:30:00,70.21,70.22,70.04,70.1,28420.0,67.4057,67.4153,67.2425,67.3001,28420.0
2022-12-21 14:00:00,70.1,70.13,69.69,69.74,23476.0,67.3001,67.3289,66.9065,66.9545,23476.0
2022-12-21 14:30:00,69.73,69.82,69.58,69.67,19402.0,66.9449,67.0313,66.8009,66.8873,19402.0
2022-12-21 15:00:00,69.7,69.74,69.56,69.56,23310.0,66.9161,66.9545,66.7817,66.7817,23310.0
2022-12-21 15:30:00,69.56,69.62,69.34,69.51,132951.0,66.7817,66.8393,66.5704,66.7337,132951.0
2022-12-22 09:30:00,69.27,69.28,68.89,69.12,58384.0,66.5032,66.5128,66.1384,66.3592,58384.0
2022-12-22 10:00:00,69.12,69.53,69.06,69.36,58702.0,66.3592,66.7529,66.3016,66.5896,58702.0
2022-12-22 10:30:00,69.33,69.46,69.21,69.23,43722.0,66.5608,66.6856,66.4456,66.4648,43722.0
2022-12-22 11:00:00,69.26,69.42,69.14,69.34,35471.0,66.4936,66.6472,66.3784,66.5704,35471.0
2022-12-22 11:30:00,69.3,69.35,69.11,69.34,40066.0,66.532,66.58,66.3496,66.5704,40066.0
2022-12-22 12:00:00,69.33,69.34,69.03,69.05,25882.0,66.5608,66.5704,66.2728,66.292,25882.0
2022-12-22 12:30:00,69.09,69.09,68.92,69.01,25908.0,66.3304,66.3304,66.1672,66.2536,25908.0
2022-12-22 13:00:00,68.99,69.0,68.84,68.92,24955.0,66.2344,66.244,66.0904,66.1672,24955.0
2022-12-22 13:30:00,68.89,68.89,68.62,68.83,40090.0,66.1384,66.1384,65.8792,66.0808,40090.0
2022-12-22 14:00:00,68.86,69.13,68.85,69.12,32674.0,66.1096,66.3688,66.1,66.3592,32674.0
2022-12-22 14:30:00,69.09,69.41,69.07,69.4,39504.0,66.3304,66.6376,66.3112,66.628,39504.0
2022-12-22 15:00:00,69.41,69.55,69.32,69.51,32865.0,66.6376,66.7721,66.5512,66.7337,32865.0
2022-12-22 15:30:00,69.51,69.69,69.39,69.64,116954.0,66.7337,66.9065,66.6184,66.8585,116954.0
2022-12-23 09:30:00,69.67,70.28,69.6,69.86,21039.0,66.8873,67.4729,66.8201,67.0697,21039.0
2022-12-23 10:00:00,69.92,70.13,69.77,70.11,19396.0,67.1273,67.3289,66.9833,67.3097,19396.0
2022-12-23 10:30:00,70.12,70.34,70.12,70.25,18864.0,67.3193,67.5305,67.3193,67.4441,18864.0
2022-12-23 11:00:00,70.23,70.47,70.07,70.35,20409.0,67.4249,67.6553,67.2713,67.5401,20409.0
2022-12-23 11:30:00,70.38,70.57,70.38,70.51,21078.0,67.5689,67.7513,67.5689,67.6937,21078.0
2022-12-23 12:00:00,70.51,70.57,70.41,70.41,29080.0,67.6937,67.7513,67.5977,67.5977,29080.0
2022-12-23 12:30:00,70.38,70.46,70.26,70.44,22397.0,67.5689,67.6457,67.4537,67.6265,22397.0
2022-12-23 13:00:00,70.44,70.51,70.41,70.49,15024.0,67.6265,67.6937,67.5977,67.6745,15024.0
2022-12-23 13:30:00,70.5,70.55,70.33,70.39,13786.0,67.6841,67.7321,67.5209,67.5785,13786.0
2022-12-23 14:00:00,70.4,70.4,70.04,70.05,20546.0,67.5881,67.5881,67.2425,67.2521,20546.0
2022-12-23 14:30:00,70.05,70.28,70.03,70.28,29189.0,67.2521,67.4729,67.2329,67.4729,29189.0
2022-12-23 15:00:00,70.31,70.38,70.17,70.2,21746.0,67.5017,67.5689,67.3673,67.3961,21746.0
2022-12-23 15:30:00,70.22,70.41,70.16,70.19,112205.0,67.4153,67.5977,67.3577,67.3865,112205.0
2022-12-27 09:30:00,70.34,70.52,70.18,70.29,14566.0,67.5305,67.7033,67.3769,67.4825,14566.0
2022-12-27 10:00:00,70.28,70.76,70.17,70.66,35505.0,67.4729,67.9337,67.3673,67.8377,35505.0
2022-12-27 10:30:00,70.68,70.75,70.47,70.47,18745.0,67.8569,67.9241,67.6553,67.6553,18745.0
2022-12-27 11:00:00,70.48,70.53,70.39,70.4,16618.0,67.6649,67.7129,67.5785,67.5881,16618.0
2022-12-27 11:30:00,70.42,70.59,70.41,70.58,28133.0,67.6073,67.7705,67.5977,67.7609,28133.0
2022-12-27 12:00:00,70.59,70.61,70.42,70.48,8371.0,67.7705,67.7897,67.6073,67.6649,8371.0
2022-12-27 12:30:00,70.47,70.49,70.22,70.31,19741.0,67.6553,67.6745,67.4153,67.5017,19741.0
2022-12-27 13:00:00,70.33,70.57,70.32,70.51,14412.0,67.5209,67.7513,67.5113,67.6937,14412.0
2022-12-27 13:30:00,70.51,70.53,70.41,70.41,10960.0,67.6937,67.7129,67.5977,67.5977,10960.0
2022-12-27 14:00:00,70.39,70.42,70.28,70.29,13697.0,67.5785,67.6073,67.4729,67.4825,13697.0
2022-12-27 14:30:00,70.27,70.35,70.2,70.32,21304.0,67.4633,67.5401,67.3961,67.5113,21304.0
2022-12-27 15:00:00,70.27,70.44,70.27,70.41,24677.0,67.4633,67.6265,67.4633,67.5977,24677.0
2022-12-27 15:30:00,70.41,70.49,70.33,70.48,82274.0,67.5977,67.6745,67.5209,67.6649,82274.0
2022-12-28 09:30:00,70.49,71.19,70.45,71.12,19644.0,67.6745,68.3465,67.6361,68.2793,19644.0
2022-12-28 10:00:00,71.05,71.21,70.7,70.71,19872.0,68.2121,68.3657,67.8761,67.8857,19872.0
2022-12-28 10:30:00,70.73,70.76,70.53,70.53,17118.0,67.9049,67.9337,67.7129,67.7129,17118.0
2022-12-28 11:00:00,70.52,70.57,70.31,70.36,11335.0,67.7033,67.7513,67.5017,67.5497,11335.0
2022-12-28 11:30:00,70.34,70.44,70.27,70.34,18639.0,67.5305,67.6265,67.4633,67.5305,18639.0
2022-12-28 12:00:00,70.32,70.39,70.09,70.12,17616.0,67.5113,67.5785,67.2905,67.3193,17616.0
2022-12-28 12:30:00,70.1,70.1,69.7,70.03,42684.0,67.3001,67.3001,66.9161,67.2329,42684.0
2022-12-28 13:00:00,70.06,70.15,69.69,69.7,34201.0,67.2617,67.3481,66.9065,66.9161,34201.0
2022-12-28 13:30:00,69.68,69.78,69.59,69.77,37313.0,66.8969,66.9929,66.8105,66.9833,37313.0
2022-12-28 14:00:00,69.76,69.85,69.7,69.81,23073.0,66.9737,67.0601,66.9161,67.0217,23073.0
2022-12-28 14:30:00,69.81,69.93,69.75,69.76,21533.0,67.0217,67.1369,66.9641,66.9737,21533.0
2022-12-28 15:00:00,69.78,69.78,69.44,69.57,23575.0,66.9929,66.9929,66.6664,66.7913,23575.0
2022-12-28 15:30:00,69.58,69.68,69.33,69.34,95603.0,66.8009,66.8969,66.5608,66.5704,95603.0
2022-12-29 09:30:00,69.42,70.09,69.21,69.84,22835.0,66.6472,67.2905,66.4456,67.0505,22835.0
2022-12-29 10:00:00,69.86,69.89,69.42,69.5,20933.0,67.0697,67.0985,66.6472,66.724,20933.0
2022-12-29 10:30:00,69.53,69.63,69.34,69.63,27813.0,66.7529,66.8489,66.5704,66.8489,27813.0
2022-12-29 11:00:00,69.67,69.71,69.31,69.55,19103.0,66.8873,66.9257,66.5416,66.7721,19103.0
2022-12-29 11:30:00,69.58,69.95,69.58,69.87,14546.0,66.8009,67.1561,66.8009,67.0793,14546.0
2022-12-29 12:00:00,69.89,70.1,69.87,70.03,16467.0,67.0985,67.3001,67.0793,67.2329,16467.0
2022-12-29 12:30:00,70.06,70.19,70.01,70.18,13137.0,67.2617,67.3865,67.2137,67.3769,13137.0
2022-12-29 13:00:00,70.14,70.27,70.07,70.13,23034.0,67.3385,67.4633,67.2713,67.3289,23034.0
2022-12-29 13:30:00,70.13,70.23,70.11,70.13,12573.0,67.3289,67.4249,67.3097,67.3289,12573.0
2022-12-29 14:00:00,70.13,70.16,70.05,70.05,13843.0,67.3289,67.3577,67.2521,67.2521,13843.0
2022-12-29 14:30:00,70.02,70.08,69.88,69.89,20938.0,67.2233,67.2809,67.0889,67.0985,20938.0
2022-12-29 15:00:00,69.88,69.94,69.69,69.7,18212.0,67.0889,67.1465,66.9065,66.9161,18212.0
2022-12-29 15:30:00,69.7,69.98,69.69,69.76,80390.0,66.9161,67.1849,66.9065,66.9737,80390.0
2022-12-30 09:30:00,69.47,69.92,69.13,69.32,19150.0,66.6952,67.1273,66.3688,66.5512,19150.0
2022-12-30 10:00:00,69.38,69.53,69.31,69.43,11332.0,66.6088,66.7529,66.5416,66.6568,11332.0
2022-12-30 10:30:00,69.38,69.41,68.91,68.94,14263.0,66.6088,66.6376,66.1576,66.1864,14263.0
2022-12-30 11:00:00,68.94,69.24,68.88,68.96,17176.0,66.1864,66.4744,66.1288,66.2056,17176.0
2022-12-30 11:30:00,68.92,69.13,68.92,69.05,16222.0,66.1672,66.3688,66.1672,66.292,16222.0
2022-12-30 12:00:00,69.06,69.21,68.98,69.2,18167.0,66.3016,66.4456,66.2248,66.436,18167.0
2022-12-30 12:30:00,69.21,69.23,69.11,69.16,12288.0,66.4456,66.4648,66.3496,66.3976,12288.0
2022-12-30 13:00:00,69.17,69.19,68.83,68.92,14912.0,66.4072,66.4264,66.0808,66.1672,14912.0
2022-12-30 13:30:00,68.95,69.05,68.93,68.93,13032.0,66.196,66.292,66.1768,66.1768,13032.0
2022-12-30 14:00:00,68.93,68.93,68.75,68.75,13523.0,66.1768,66.1768,66.004,66.004,13523.0
2022-12-30 14:30:00,68.75,68.75,68.43,68.65,30804.0,66.004,66.004,65.6968,65.908,30804.0
2022-12-30 15:00:00,68.66,69.05,68.66,68.98,23217.0,65.9176,66.292,65.9176,66.2248,23217.0
2022-12-30 15:30:00,68.98,69.12,68.92,69.12,161726.0,66.2248,66.3592,66.1672,66.3592,161726.0
2023-01-03 09:30:00,69.34,69.61,68.34,68.54,79218.0,66.5704,66.8297,65.6104,65.8024,79218.0
2023-01-03 10:00:00,68.51,68.83,68.45,68.7,49995.0,65.7736,66.0808,65.716,65.956,49995.0
2023-01-03 10:30:00,68.7,68.8,68.34,68.41,63516.0,65.956,66.052,65.6104,65.6776,63516.0
2023-01-03 11:00:00,68.43,68.46,67.84,67.88,83692.0,65.6968,65.7256,65.1304,65.1688,83692.0
2023-01-03 11:30:00,67.89,67.89,67.12,67.13,93770.0,65.1784,65.1784,64.4391,64.4487,93770.0
2023-01-03 12:00:00,67.09,67.19,66.89,66.96,99747.0,64.4103,64.5063,64.2183,64.2855,99747.0
2023-01-03 12:30:00,66.97,67.33,66.58,66.68,69193.0,64.2951,64.6407,63.9207,64.0167,69193.0
2023-01-03 13:00:00,66.67,67.03,66.54,67.01,82911.0,64.0071,64.3527,63.8823,64.3335,82911.0
2023-01-03 13:30:00,67.0,67.33,66.94,67.3,68925.0,64.3239,64.6407,64.2663,64.6119,68925.0
2023-01-03 14:00:00,67.31,67.36,67.15,67.27,72355.0,64.6215,64.6695,64.4679,64.5831,72355.0
2023-01-03 14:30:00,67.27,67.74,67.07,67.7,63963.0,64.5831,65.0343,64.3911,64.9959,63963.0
2023-01-03 15:00:00,67.73,67.82,67.49,67.67,53521.0,65.0247,65.1112,64.7943,64.9671,53521.0
2023-01-03 15:30:00,67.68,67.92,67.65,67.72,162298.0,64.9767,65.2072,64.9479,65.0151,162298.0
2023-01-04 09:30:00,67.66,68.33,67.62,68.16,34045.0,64.9575,65.6008,64.9191,65.4376,34045.0
2023-01-04 10:00:00,68.16,68.32,67.44,67.63,31804.0,65.4376,65.5912,64.7463,64.9287,31804.0
2023-01-04 10:30:00,67.63,67.79,67.49,67.62,23557.0,64.9287,65.0824,64.7943,64.9191,23557.0
2023-01-04 11:00:00,67.63,67.68,67.3,67.56,35972.0,64.9287,64.9767,64.6119,64.8615,35972.0
2023-01-04 11:30:00,67.58,68.19,67.57,68.12,44556.0,64.8807,65.4664,64.8711,65.3992,44556.0
2023-01-04 12:00:00,68.12,68.15,67.97,67.97,37879.0,65.3992,65.428,65.2552,65.2552,37879.0
2023-01-04 12:30:00,67.98,68.21,67.91,68.12,34462.0,65.2648,65.4856,65.1976,65.3992,34462.0
2023-01-04 13:00:00,68.12,68.38,68.04,68.28,47199.0,65.3992,65.6488,65.3224,65.5528,47199.0
2023-01-04 13:30:00,68.26,68.42,68.2,68.24,39160.0,65.5336,65.6872,65.476,65.5144,39160.0
2023-01-04 14:00:00,68.26,68.33,67.77,67.84,52374.0,65.5336,65.6008,65.0631,65.1304,52374.0
2023-01-04 14:30:00,67.84,67.95,67.79,67.93,41137.0,65.1304,65.236,65.0824,65.2168,41137.0
2023-01-04 15:00:00,67.93,68.09,67.89,67.93,49489.0,65.2168,65.3704,65.1784,65.2168,49489.0
2023-01-04 15:30:00,67.91,68.18,67.68,68.15,197432.0,65.1976,65.4568,64.9767,65.428,197432.0
2023-01-05 09:30:00,67.56,68.1,67.2,67.52,19460.0,64.8615,65.38,64.5159,64.8231,19460.0
2023-01-05 10:00:00,67.53,67.68,67.34,67.53,33029.0,64.8327,64.9767,64.6503,64.8327,33029.0
2023-01-05 10:30:00,67.52,67.55,67.21,67.21,45719.0,64.8231,64.8519,64.5255,64.5255,45719.0
2023-01-05 11:00:00,67.24,67.56,67.14,67.56,40248.0,64.5543,64.8615,64.4583,64.8615,40248.0
2023-01-05 11:30:00,67.57,67.57,67.48,67.54,18891.0,64.8711,64.8711,64.7847,64.8423,18891.0
2023-01-05 12:00:00,67.54,67.78,67.52,67.77,19270.0,64.8423,65.0727,64.8231,65.0631,19270.0
2023-01-05 12:30:00,67.79,67.88,67.68,67.73,12463.0,65.0824,65.1688,64.9767,65.0247,12463.0
2023-01-05 13:00:00,67.74,68.02,67.65,68.0,19034.0,65.0343,65.3032,64.9479,65.284,19034.0
2023-01-05 13:30:00,68.0,68.09,67.78,67.81,12429.0,65.284,65.3704,65.0727,65.1016,12429.0
2023-01-05 14:00:00,67.82,67.95,67.77,67.79,15771.0,65.1112,65.236,65.0631,65.0824,15771.0
2023-01-05 14:30:00,67.81,68.07,67.78,68.04,34010.0,65.1016,65.3512,65.0727,65.3224,34010.0
2023-01-05 15:00:00,68.03,68.04,67.8,67.82,31319.0,65.3128,65.3224,65.092,65.1112,31319.0
2023-01-05 15:30:00,67.84,68.05,67.81,68.02,99993.0,65.1304,65.332,65.1016,65.3032,99993.0
2023-01-06 09:30:00,68.51,68.99,68.5,68.89,23096.0,65.7736,66.2344,65.764,66.1384,23096.0
2023-01-06 10:00:00,68.93,69.1,68.62,68.7,21815.0,66.1768,66.34,65.8792,65.956,21815.0
2023-01-06 10:30:00,68.71,69.02,68.67,69.02,20840.0,65.9656,66.2632,65.9272,66.2632,20840.0
2023-01-06 11:00:00,69.0,69.08,68.85,68.87,15255.0,66.244,66.3208,66.1,66.1192,15255.0
2023-01-06 11:30:00,68.88,69.04,68.8,68.94,17346.0,66.1288,66.2824,66.052,66.1864,17346.0
2023-01-06 12:00:00,68.94,69.16,68.93,69.09,27555.0,66.1864,66.3976,66.1768,66.3304,27555.0
2023-01-06 12:30:00,69.1,69.23,69.1,69.13,16494.0,66.34,66.4648,66.34,66.3688,16494.0
2023-01-06 13:00:00,69.14,69.18,69.01,69.09,21369.0,66.3784,66.4168,66.2536,66.3304,21369.0
2023-01-06 13:30:00,69.12,69.17,69.05,69.16,17269.0,66.3592,66.4072,66.292,66.3976,17269.0
2023-01-06 14:00:00,69.18,69.39,69.12,69.28,22540.0,66.4168,66.6184,66.3592,66.5128,22540.0
2023-01-06 14:30:00,69.28,69.38,69.23,69.38,17437.0,66.5128,66.6088,66.4648,66.6088,17437.0
2023-01-06 15:00:00,69.38,69.53,69.37,69.42,27598.0,66.6088,66.7529,66.5992,66.6472,27598.0
2023-01-06 15:30:00,69.42,69.43,69.19,69.32,89690.0,66.6472,66.6568,66.4264,66.5512,89690.0
2023-01-09 09:30:00,69.25,69.75,69.0,69.75,34380.0,66.484,66.9641,66.244,66.9641,34380.0
2023-01-09 10:00:00,69.71,70.43,69.71,70.1,34198.0,66.9257,67.6169,66.9257,67.3001,34198.0
2023-01-09 10:30:00,70.15,70.45,70.15,70.32,25731.0,67.3481,67.6361,67.3481,67.5113,25731.0
2023-01-09 11:00:00,70.34,70.71,70.33,70.53,29069.0,67.5305,67.8857,67.5209,67.7129,29069.0
2023-01-09 11:30:00,70.52,70.55,70.04,70.16,24683.0,67.7033,67.7321,67.2425,67.3577,24683.0
2023-01-09 12:00:00,70.16,70.26,70.03,70.25,25656.0,67.3577,67.4537,67.2329,67.4441,25656.0
2023-01-09 12:30:00,70.25,70.25,69.99,70.0,16518.0,67.4441,67.4441,67.1945,67.2041,16518.0
2023-01-09 13:00:00,70.0,70.23,69.99,70.04,30771.0,67.2041,67.4249,67.1945,67.2425,30771.0
2023-01-09 13:30:00,70.0,70.3,69.93,70.3,23667.0,67.2041,67.4921,67.1369,67.4921,23667.0
2023-01-09 14:00:00,70.32,70.37,70.14,70.26,36921.0,67.5113,67.5593,67.3385,67.4537,36921.0
2023-01-09 14:30:00,70.24,70.34,70.1,70.11,34900.0,67.4345,67.5305,67.3001,67.3097,34900.0
2023-01-09 15:00:00,70.1,70.25,70.06,70.15,49556.0,67.3001,67.4441,67.2617,67.3481,49556.0
2023-01-09 15:30:00,70.15,70.16,69.93,69.98,134015.0,67.3481,67.3577,67.1369,67.1849,134015.0
2023-01-10 09:30:00,69.7,70.58,69.7,70.55,28474.0,66.9161,67.7609,66.9161,67.7321,28474.0
2023-01-10 10:00:00,70.56,70.79,70.03,70.2,37217.0,67.7417,67.9625,67.2329,67.3961,37217.0
2023-01-10 10:30:00,70.09,70.21,70.02,70.11,14244.0,67.2905,67.4057,67.2233,67.3097,14244.0
2023-01-10 11:00:00,70.14,70.54,70.08,70.14,20105.0,67.3385,67.7225,67.2809,67.3385,20105.0
2023-01-10 11:30:00,70.12,70.17,70.06,70.13,9465.0,67.3193,67.3673,67.2617,67.3289,9465.0
2023-01-10 12:00:00,70.12,70.23,69.96,70.21,16876.0,67.3193,67.4249,67.1657,67.4057,16876.0
2023-01-10 12:30:00,70.23,70.39,70.22,70.37,13036.0,67.4249,67.5785,67.4153,67.5593,13036.0
2023-01-10 13:00:00,70.38,70.45,70.31,70.38,15109.0,67.5689,67.6361,67.5017,67.5689,15109.0
2023-01-10 13:30:00,70.37,70.4,70.22,70.29,16608.0,67.5593,67.5881,67.4153,67.4825,16608.0
2023-01-10 14:00:00,70.31,70.57,70.29,70.48,18660.0,67.5017,67.7513,67.4825,67.6649,18660.0
2023-01-10 14:30:00,70.48,70.57,70.41,70.51,16151.0,67.6649,67.7513,67.5977,67.6937,16151.0
2023-01-10 15:00:00,70.51,70.8,70.46,70.7,19651.0,67.6937,67.9721,67.6457,67.8761,19651.0
2023-01-10 15:30:00,70.72,70.8,70.62,70.8,66521.0,67.8953,67.9721,67.7993,67.9721,66521.0
2023-01-11 09:30:00,71.17,71.5,70.86,71.12,18734.0,68.3273,68.6442,68.0297,68.2793,18734.0
2023-01-11 10:00:00,71.12,71.23,70.73,70.78,16911.0,68.2793,68.385,67.9049,67.9529,16911.0
2023-01-11 10:30:00,70.78,70.81,70.39,70.44,18751.0,67.9529,67.9817,67.5785,67.6265,18751.0
2023-01-11 11:00:00,70.44,70.49,70.26,70.42,17649.0,67.6265,67.6745,67.4537,67.6073,17649.0
2023-01-11 11:30:00,70.41,70.55,70.34,70.48,30301.0,67.5977,67.7321,67.5305,67.6649,30301.0
2023-01-11 12:00:00,70.49,70.56,70.43,70.48,16739.0,67.6745,67.7417,67.6169,67.6649,16739.0
2023-01-11 12:30:00,70.49,70.74,70.35,70.74,13799.0,67.6745,67.9145,67.5401,67.9145,13799.0
2023-01-11 13:00:00,70.75,70.91,70.71,70.78,17634.0,67.9241,68.0777,67.8857,67.9529,17634.0
2023-01-11 13:30:00,70.8,71.02,70.76,70.86,15883.0,67.9721,68.1833,67.9337,68.0297,15883.0
2023-01-11 14:00:00,70.89,71.05,70.89,71.03,23367.0,68.0585,68.2121,68.0585,68.1929,23367.0
2023-01-11 14:30:00,71.04,71.24,71.04,71.23,23939.0,68.2025,68.3946,68.2025,68.385,23939.0
2023-01-11 15:00:00,71.25,71.35,71.22,71.25,29002.0,68.4042,68.5002,68.3753,68.4042,29002.0
2023-01-11 15:30:00,71.25,71.54,71.24,71.42,114777.0,68.4042,68.6826,68.3946,68.5674,114777.0
2023-01-12 09:30:00,71.75,72.03,71.45,71.85,49039.0,68.8842,69.153,68.5962,68.9802,49039.0
2023-01-12 10:00:00,71.81,72.18,71.74,72.02,36859.0,68.9418,69.297,68.8746,69.1434,36859.0
2023-01-12 10:30:00,72.01,72.07,71.76,71.82,31136.0,69.1338,69.1914,68.8938,68.9514,31136.0
2023-01-12 11:00:00,71.77,71.83,71.61,71.67,33166.0,68.9034,68.961,68.7498,68.8074,33166.0
2023-01-12 11:30:00,71.64,71.71,71.42,71.59,37613.0,68.7786,68.8458,68.5674,68.7306,37613.0
2023-01-12 12:00:00,71.59,71.85,71.57,71.84,17668.0,68.7306,68.9802,68.7114,68.9706,17668.0
2023-01-12 12:30:00,71.84,72.1,71.84,72.07,23562.0,68.9706,69.2202,68.9706,69.1914,23562.0
2023-01-12 13:00:00,72.08,72.24,71.67,71.73,73526.0,69.201,69.3546,68.8074,68.865,73526.0
2023-01-12 13:30:00,71.67,71.99,71.62,71.99,20596.0,68.8074,69.1146,68.7594,69.1146,20596.0
2023-01-12 14:00:00,72.0,72.01,71.58,71.62,13508.0,69.1242,69.1338,68.721,68.7594,13508.0
2023-01-12 14:30:00,71.56,71.85,71.56,71.7,16016.0,68.7018,68.9802,68.7018,68.8362,16016.0
2023-01-12 15:00:00,71.73,71.73,71.39,71.45,20891.0,68.865,68.865,68.5386,68.5962,20891.0
2023-01-12 15:30:00,71.43,71.43,71.04,71.21,112092.0,68.577,68.577,68.2025,68.3657,112092.0
2023-01-13 09:30:00,70.92,71.46,70.6,71.42,16835.0,68.0873,68.6058,67.7801,68.5674,16835.0
2023-01-13 10:00:00,71.42,71.7,71.18,71.24,21488.0,68.5674,68.8362,68.3369,68.3946,21488.0
2023-01-13 10:30:00,71.24,71.24,70.83,71.07,17017.0,68.3946,68.3946,68.0009,68.2313,17017.0
2023-01-13 11:00:00,71.11,71.16,70.91,71.04,16505.0,68.2697,68.3177,68.0777,68.2025,16505.0
2023-01-13 11:30:00,71.02,71.04,70.82,70.93,14950.0,68.1833,68.2025,67.9913,68.0969,14950.0
2023-01-13 12:00:00,70.92,71.07,70.91,70.98,13965.0,68.0873,68.2313,68.0777,68.1449,13965.0
2023-01-13 12:30:00,70.99,71.02,70.87,70.95,15400.0,68.1545,68.1833,68.0393,68.1161,15400.0
2023-01-13 13:00:00,70.95,71.01,70.86,70.9,16575.0,68.1161,68.1737,68.0297,68.0681,16575.0
2023-01-13 13:30:00,70.9,71.09,70.89,71.08,20905.0,68.0681,68.2505,68.0585,68.2409,20905.0
2023-01-13 14:00:00,71.09,71.17,71.0,71.06,19218.0,68.2505,68.3273,68.1641,68.2217,19218.0
2023-01-13 14:30:00,71.05,71.1,70.94,71.09,18767.0,68.2121,68.2601,68.1065,68.2505,18767.0
2023-01-13 15:00:00,71.09,71.23,70.99,71.09,29216.0,68.2505,68.385,68.1545,68.2505,29216.0
2023-01-13 15:30:00,71.1,71.21,71.02,71.15,77556.0,68.2601,68.3657,68.1833,68.3081,77556.0
2023-01-17 09:30:00,71.22,71.74,70.86,71.63,37957.0,68.3753,68.8746,68.0297,68.769,37957.0
2023-01-17 10:00:00,71.66,71.91,71.66,71.8,23121.0,68.7978,69.0378,68.7978,68.9322,23121.0
2023-01-17 10:30:00,71.8,71.84,71.35,71.52,69466.0,68.9322,68.9706,68.5002,68.6634,69466.0
2023-01-17 11:00:00,71.52,71.61,71.16,71.25,32281.0,68.6634,68.7498,68.3177,68.4042,32281.0
2023-01-17 11:30:00,71.24,71.27,71.01,71.02,24400.0,68.3946,68.4234,68.1737,68.1833,24400.0
2023-01-17 12:00:00,71.0,71.08,70.66,70.66,24950.0,68.1641,68.2409,67.8377,67.8377,24950.0
2023-01-17 12:30:00,70.65,70.79,70.65,70.68,26924.0,67.8281,67.9625,67.8281,67.8569,26924.0
2023-01-17 13:00:00,70.68,70.7,70.45,70.47,27525.0,67.8569,67.8761,67.6361,67.6553,27525.0
2023-01-17 13:30:00,70.46,70.58,70.37,70.4,22794.0,67.6457,67.7609,67.5593,67.5881,22794.0
2023-01-17 14:00:00,70.4,70.42,69.97,70.04,55602.0,67.5881,67.6073,67.1753,67.2425,55602.0
2023-01-17 14:30:00,70.06,70.17,69.92,69.96,34086.0,67.2617,67.3673,67.1273,67.1657,34086.0
2023-01-17 15:00:00,69.96,70.06,69.84,69.92,37356.0,67.1657,67.2617,67.0505,67.1273,37356.0
2023-01-17 15:30:00,69.91,70.05,69.84,69.94,133678.0,67.1177,67.2521,67.0505,67.1465,133678.0
2023-01-18 09:30:00,69.93,70.41,69.84,70.4,19041.0,67.1369,67.5977,67.0505,67.5881,19041.0
2023-01-18 10:00:00,70.43,70.51,70.22,70.31,21508.0,67.6169,67.6937,67.4153,67.5017,21508.0
2023-01-18 10:30:00,70.33,70.5,70.04,70.5,29634.0,67.5209,67.6841,67.2425,67.6841,29634.0
2023-01-18 11:00:00,70.47,70.57,70.06,70.11,10874.0,67.6553,67.7513,67.2617,67.3097,10874.0
2023-01-18 11:30:00,70.09,70.09,69.87,69.91,10781.0,67.2905,67.2905,67.0793,67.1177,10781.0
2023-01-18 12:00:00,69.87,69.87,69.53,69.58,9111.0,67.0793,67.0793,66.7529,66.8009,9111.0
2023-01-18 12:30:00,69.59,69.65,69.45,69.46,9806.0,66.8105,66.8681,66.676,66.6856,9806.0
2023-01-18 13:00:00,69.45,69.59,69.39,69.59,11000.0,66.676,66.8105,66.6184,66.8105,11000.0
2023-01-18 13:30:00,69.56,69.94,69.55,69.78,16396.0,66.7817,67.1465,66.7721,66.9929,16396.0
2023-01-18 14:00:00,69.78,69.81,69.55,69.73,14266.0,66.9929,67.0217,66.7721,66.9449,14266.0
2023-01-18 14:30:00,69.74,69.92,69.72,69.73,41316.0,66.9545,67.1273,66.9353,66.9449,41316.0
2023-01-18 15:00:00,69.73,69.81,69.63,69.67,20536.0,66.9449,67.0217,66.8489,66.8873,20536.0
2023-01-18 15:30:00,69.66,69.74,69.36,69.37,75655.0,66.8777,66.9545,66.5896,66.5992,75655.0
2023-01-19 09:30:00,69.26,69.68,68.88,69.67,23465.0,66.4936,66.8969,66.1288,66.8873,23465.0
2023-01-19 10:00:00,69.72,69.84,69.5,69.55,20365.0,66.9353,67.0505,66.724,66.7721,20365.0
2023-01-19 10:30:00,69.57,69.63,69.21,69.4,22139.0,66.7913,66.8489,66.4456,66.628,22139.0
2023-01-19 11:00:00,69.37,69.78,69.35,69.78,24264.0,66.5992,66.9929,66.58,66.9929,24264.0
2023-01-19 11:30:00,69.78,69.95,69.72,69.8,21689.0,66.9929,67.1561,66.9353,67.0121,21689.0
2023-01-19 12:00:00,69.81,69.98,69.67,69.85,15620.0,67.0217,67.1849,66.8873,67.0601,15620.0
2023-01-19 12:30:00,69.88,69.88,69.64,69.78,11920.0,67.0889,67.0889,66.8585,66.9929,11920.0
2023-01-19 13:00:00,69.81,69.88,69.72,69.81,13816.0,67.0217,67.0889,66.9353,67.0217,13816.0
2023-01-19 13:30:00,69.82,70.01,69.75,69.76,20292.0,67.0313,67.2137,66.9641,66.9737,20292.0
2023-01-19 14:00:00,69.77,69.87,69.66,69.81,19773.0,66.9833,67.0793,66.8777,67.0217,19773.0
2023-01-19 14:30:00,69.78,69.83,69.65,69.74,26265.0,66.9929,67.0409,66.8681,66.9545,26265.0
2023-01-19 15:00:00,69.75,69.81,69.66,69.7,20627.0,66.9641,67.0217,66.8777,66.9161,20627.0
2023-01-19 15:30:00,69.69,69.87,69.41,69.41,136617.0,66.9065,67.0793,66.6376,66.6376,136617.0
2023-01-20 09:30:00,69.76,70.06,69.34,69.78,62217.0,66.9737,67.2617,66.5704,66.9929,62217.0
2023-01-20 10:00:00,69.78,70.25,69.58,69.69,82496.0,66.9929,67.4441,66.8009,66.9065,82496.0
2023-01-20 10:30:00,69.71,70.0,69.57,69.61,41175.0,66.9257,67.2041,66.7913,66.8297,41175.0
2023-01-20 11:00:00,69.64,69.86,69.61,69.7,22994.0,66.8585,67.0697,66.8297,66.9161,22994.0
2023-01-20 11:30:00,69.69,69.74,69.53,69.53,32058.0,66.9065,66.9545,66.7529,66.7529,32058.0
2023-01-20 12:00:00,69.53,69.63,69.4,69.53,28902.0,66.7529,66.8489,66.628,66.7529,28902.0
2023-01-20 12:30:00,69.51,69.64,69.43,69.51,21241.0,66.7337,66.8585,66.6568,66.7337,21241.0
2023-01-20 13:00:00,69.54,69.65,69.47,69.56,14702.0,66.7625,66.8681,66.6952,66.7817,14702.0
2023-01-20 13:30:00,69.56,69.61,69.45,69.56,18388.0,66.7817,66.8297,66.676,66.7817,18388.0
2023-01-20 14:00:00,69.55,69.68,69.41,69.68,18379.0,66.7721,66.8969,66.6376,66.8969,18379.0
2023-01-20 14:30:00,69.67,69.85,69.65,69.82,19016.0,66.8873,67.0601,66.8681,67.0313,19016.0
2023-01-20 15:00:00,69.85,69.95,69.82,69.9,33015.0,67.0601,67.1561,67.0313,67.1081,33015.0
2023-01-20 15:30:00,69.91,70.3,69.91,70.24,150178.0,67.1177,67.4921,67.1177,67.4345,150178.0
2023-01-23 09:30:00,70.44,70.51,70.13,70.42,47616.0,67.6265,67.6937,67.3289,67.6073,47616.0
2023-01-23 10:00:00,70.42,70.77,70.29,70.67,37548.0,67.6073,67.9433,67.4825,67.8473,37548.0
2023-01-23 10:30:00,70.68,70.71,70.48,70.52,9908.0,67.8569,67.8857,67.6649,67.7033,9908.0
2023-01-23 11:00:00,70.5,70.67,70.44,70.57,12624.0,67.6841,67.8473,67.6265,67.7513,12624.0
2023-01-23 11:30:00,70.56,70.62,70.49,70.51,7522.0,67.7417,67.7993,67.6745,67.6937,7522.0
2023-01-23 12:00:00,70.53,70.53,70.39,70.47,11679.0,67.7129,67.7129,67.5785,67.6553,11679.0
2023-01-23 12:30:00,70.48,70.72,70.45,70.72,13519.0,67.6649,67.8953,67.6361,67.8953,13519.0
2023-01-23 13:00:00,70.73,70.85,70.63,70.84,20404.0,67.9049,68.0201,67.8089,68.0105,20404.0
2023-01-23 13:30:00,70.84,71.02,70.8,71.0,25603.0,68.0105,68.1833,67.9721,68.1641,25603.0
2023-01-23 14:00:00,71.0,71.03,70.92,70.97,60085.0,68.1641,68.1929,68.0873,68.1353,60085.0
2023-01-23 14:30:00,70.98,71.06,70.75,70.83,55918.0,68.1449,68.2217,67.9241,68.0009,55918.0
2023-01-23 15:00:00,70.83,70.99,70.78,70.97,79340.0,68.0009,68.1545,67.9529,68.1353,79340.0
2023-01-23 15:30:00,70.97,71.12,70.91,71.02,113217.0,68.1353,68.2793,68.0777,68.1833,113217.0
2023-01-24 09:30:00,70.44,71.42,70.43,71.17,29146.0,67.6265,68.5674,67.6169,68.3273,29146.0
2023-01-24 10:00:00,71.22,71.68,71.22,71.61,39123.0,68.3753,68.817,68.3753,68.7498,39123.0
2023-01-24 10:30:00,71.57,71.74,71.45,71.63,23542.0,68.7114,68.8746,68.5962,68.769,23542.0
2023-01-24 11:00:00,71.58,71.6,71.17,71.38,27066.0,68.721,68.7402,68.3273,68.529,27066.0
2023-01-24 11:30:00,71.37,71.4,71.12,71.2,29406.0,68.5194,68.5482,68.2793,68.3561,29406.0
2023-01-24 12:00:00,71.19,71.41,71.06,71.31,26966.0,68.3465,68.5578,68.2217,68.4618,26966.0
2023-01-24 12:30:00,71.31,71.38,71.24,71.28,22248.0,68.4618,68.529,68.3946,68.433,22248.0
2023-01-24 13:00:00,71.28,71.4,71.21,71.26,32451.0,68.433,68.5482,68.3657,68.4138,32451.0
2023-01-24 13:30:00,71.26,71.36,71.12,71.16,26651.0,68.4138,68.5098,68.2793,68.3177,26651.0
2023-01-24 14:00:00,71.14,71.14,70.87,70.92,22349.0,68.2985,68.2985,68.0393,68.0873,22349.0
2023-01-24 14:30:00,70.9,71.03,70.88,71.02,19157.0,68.0681,68.1929,68.0489,68.1833,19157.0
2023-01-24 15:00:00,71.03,71.04,70.93,71.02,31164.0,68.1929,68.2025,68.0969,68.1833,31164.0
2023-01-24 15:30:00,71.02,71.02,70.8,70.8,148739.0,68.1833,68.1833,67.9721,67.9721,148739.0
2023-01-25 09:30:00,70.58,70.64,69.65,70.03,40263.0,67.7609,67.8185,66.8681,67.2329,40263.0
2023-01-25 10:00:00,70.02,70.5,69.98,70.41,32748.0,67.2233,67.6841,67.1849,67.5977,32748.0
2023-01-25 10:30:00,70.42,70.5,70.3,70.39,30279.0,67.6073,67.6841,67.4921,67.5785,30279.0
2023-01-25 11:00:00,70.41,70.47,70.38,70.41,17487.0,67.5977,67.6553,67.5689,67.5977,17487.0
2023-01-25 11:30:00,70.44,70.54,70.38,70.44,17533.0,67.6265,67.7225,67.5689,67.6265,17533.0
2023-01-25 12:00:00,70.43,70.49,70.39,70.41,14702.0,67.6169,67.6745,67.5785,67.5977,14702.0
2023-01-25 12:30:00,70.4,70.54,70.4,70.54,18042.0,67.5881,67.7225,67.5881,67.7225,18042.0
2023-01-25 13:00:00,70.55,70.85,70.55,70.84,41068.0,67.7321,68.0201,67.7321,68.0105,41068.0
2023-01-25 13:30:00,70.81,70.84,70.56,70.63,12316.0,67.9817,68.0105,67.7417,67.8089,12316.0
2023-01-25 14:00:00,70.64,70.82,70.54,70.67,25171.0,67.8185,67.9913,67.7225,67.8473,25171.0
2023-01-25 14:30:00,70.67,70.8,70.64,70.78,31899.0,67.8473,67.9721,67.8185,67.9529,31899.0
2023-01-25 15:00:00,70.74,70.8,70.66,70.76,44188.0,67.9145,67.9721,67.8377,67.9337,44188.0
2023-01-25 15:30:00,70.76,71.17,70.7,71.17,180067.0,67.9337,68.3273,67.8761,68.3273,180067.0
2023-01-26 09:30:00,71.48,71.68,71.38,71.44,17854.0,68.625,68.817,68.529,68.5866,17854.0
2023-01-26 10:00:00,71.5,71.82,71.37,71.82,22469.0,68.6442,68.9514,68.5194,68.9514,22469.0
2023-01-26 10:30:00,71.83,71.97,71.61,71.68,19223.0,68.961,69.0954,68.7498,68.817,19223.0
2023-01-26 11:00:00,71.67,71.8,71.66,71.78,16524.0,68.8074,68.9322,68.7978,68.913,16524.0
2023-01-26 11:30:00,71.8,71.8,71.43,71.45,22223.0,68.9322,68.9322,68.577,68.5962,22223.0
2023-01-26 12:00:00,71.45,71.8,71.45,71.79,14116.0,68.5962,68.9322,68.5962,68.9226,14116.0
2023-01-26 12:30:00,71.8,71.91,71.74,71.81,15228.0,68.9322,69.0378,68.8746,68.9418,15228.0
2023-01-26 13:00:00,71.82,71.92,71.76,71.86,16960.0,68.9514,69.0474,68.8938,68.9898,16960.0
2023-01-26 13:30:00,71.85,71.91,71.73,71.89,18057.0,68.9802,69.0378,68.865,69.0186,18057.0
2023-01-26 14:00:00,71.91,71.91,71.67,71.67,23067.0,69.0378,69.0378,68.8074,68.8074,23067.0
2023-01-26 14:30:00,71.69,71.86,71.65,71.82,21581.0,68.8266,68.9898,68.7882,68.9514,21581.0
2023-01-26 15:00:00,71.81,71.91,71.8,71.86,29968.0,68.9418,69.0378,68.9322,68.9898,29968.0
2023-01-26 15:30:00,71.84,72.0,71.78,71.9,142300.0,68.9706,69.1242,68.913,69.0282,142300.0
2023-01-27 09:30:00,71.99,72.12,71.63,71.97,36287.0,69.1146,69.2394,68.769,69.0954,36287.0
2023-01-27 10:00:00,71.98,72.1,71.88,71.94,21128.0,69.105,69.2202,69.009,69.0666,21128.0
2023-01-27 10:30:00,71.93,71.95,71.75,71.9,39128.0,69.057,69.0762,68.8842,69.0282,39128.0
2023-01-27 11:00:00,71.9,72.01,71.87,71.99,27641.0,69.0282,69.1338,68.9994,69.1146,27641.0
2023-01-27 11:30:00,71.99,72.45,71.99,72.34,37274.0,69.1146,69.5562,69.1146,69.4506,37274.0
2023-01-27 12:00:00,72.34,72.42,72.06,72.06,19478.0,69.4506,69.5274,69.1818,69.1818,19478.0
2023-01-27 12:30:00,72.04,72.08,71.9,71.91,15320.0,69.1626,69.201,69.0282,69.0378,15320.0
2023-01-27 13:00:00,71.88,72.04,71.81,72.03,17531.0,69.009,69.1626,68.9418,69.153,17531.0
2023-01-27 13:30:00,72.04,72.31,72.0,72.31,25864.0,69.1626,69.4218,69.1242,69.4218,25864.0
2023-01-27 14:00:00,72.35,72.48,72.25,72.43,28093.0,69.4602,69.585,69.3642,69.537,28093.0
2023-01-27 14:30:00,72.43,72.63,72.42,72.6,28666.0,69.537,69.729,69.5274,69.7002,28666.0
2023-01-27 15:00:00,72.62,72.76,72.59,72.64,43000.0,69.7194,69.8538,69.6906,69.7386,43000.0
2023-01-27 15:30:00,72.64,72.97,72.63,72.84,298561.0,69.7386,70.0555,69.729,69.9306,298561.0
2023-01-30 09:30:00,72.65,73.24,72.29,73.24,31931.0,69.7482,70.3147,69.4026,70.3147,31931.0
2023-01-30 10:00:00,73.27,73.34,73.03,73.29,33993.0,70.3435,70.4107,70.1131,70.3627,33993.0
2023-01-30 10:30:00,73.34,73.36,73.0,73.2,23501.0,70.4107,70.4299,70.0843,70.2763,23501.0
2023-01-30 11:00:00,73.2,73.24,72.99,73.08,18473.0,70.2763,70.3147,70.0747,70.1611,18473.0
2023-01-30 11:30:00,73.09,73.09,72.98,73.05,18479.0,70.1707,70.1707,70.0651,70.1323,18479.0
2023-01-30 12:00:00,73.04,73.04,72.62,72.66,41317.0,70.1227,70.1227,69.7194,69.7578,41317.0
2023-01-30 12:30:00,72.67,72.76,72.41,72.45,26216.0,69.7674,69.8538,69.5178,69.5562,26216.0
2023-01-30 13:00:00,72.43,72.67,72.39,72.61,30187.0,69.537,69.7674,69.4986,69.7098,30187.0
2023-01-30 13:30:00,72.61,72.64,72.27,72.29,32743.0,69.7098,69.7386,69.3834,69.4026,32743.0
2023-01-30 14:00:00,72.28,72.28,72.05,72.19,23936.0,69.393,69.393,69.1722,69.3066,23936.0
2023-01-30 14:30:00,72.18,72.19,72.02,72.14,32007.0,69.297,69.3066,69.1434,69.2586,32007.0
2023-01-30 15:00:00,72.14,72.23,72.04,72.05,94359.0,69.2586,69.345,69.1626,69.1722,94359.0
2023-01-30 15:30:00,72.01,72.37,71.98,72.21,121753.0,69.1338,69.4794,69.105,69.3258,121753.0
2023-01-31 09:30:00,72.39,73.02,72.39,72.89,21974.0,69.4986,70.1035,69.4986,69.9786,21974.0
2023-01-31 10:00:00,72.89,73.11,72.8,73.11,16136.0,69.9786,70.1899,69.8922,70.1899,16136.0
2023-01-31 10:30:00,73.15,73.29,73.03,73.14,29995.0,70.2283,70.3627,70.1131,70.2187,29995.0
2023-01-31 11:00:00,73.14,73.21,72.93,72.96,28605.0,70.2187,70.2859,70.017,70.0459,28605.0
2023-01-31 11:30:00,72.97,73.44,72.97,73.44,21996.0,70.0555,70.5067,70.0555,70.5067,21996.0
2023-01-31 12:00:00,73.45,73.46,73.14,73.28,21944.0,70.5163,70.5259,70.2187,70.3531,21944.0
2023-01-31 12:30:00,73.29,73.5,73.24,73.45,26113.0,70.3627,70.5643,70.3147,70.5163,26113.0
2023-01-31 13:00:00,73.46,73.56,73.4,73.55,36349.0,70.5259,70.6219,70.4683,70.6123,36349.0
2023-01-31 13:30:00,73.56,73.57,73.45,73.48,22477.0,70.6219,70.6315,70.5163,70.5451,22477.0
2023-01-31 14:00:00,73.5,73.75,73.49,73.72,30621.0,70.5643,70.8043,70.5547,70.7755,30621.0
2023-01-31 14:30:00,73.74,73.89,73.74,73.87,27477.0,70.7947,70.9387,70.7947,70.9195,27477.0
2023-01-31 15:00:00,73.87,74.03,73.83,73.87,51202.0,70.9195,71.0731,70.8811,70.9195,51202.0
2023-01-31 15:30:00,73.87,74.23,73.87,74.16,197326.0,70.9195,71.2651,70.9195,71.1979,197326.0
2023-02-01 09:30:00,73.96,74.52,73.91,74.49,49612.0,71.0059,71.5435,70.9579,71.5147,49612.0
2023-02-01 10:00:00,74.46,74.46,73.94,74.28,50563.0,71.4859,71.4859,70.9867,71.3131,50563.0
2023-02-01 10:30:00,74.25,74.49,74.16,74.27,47916.0,71.2843,71.5147,71.1979,71.3035,47916.0
2023-02-01 11:00:00,74.25,74.48,74.19,74.41,35651.0,71.2843,71.5051,71.2267,71.4379,35651.0
2023-02-01 11:30:00,74.42,74.5,74.24,74.25,86986.0,71.4475,71.5243,71.2747,71.2843,86986.0
2023-02-01 12:00:00,74.25,74.25,73.95,74.12,32900.0,71.2843,71.2843,70.9963,71.1595,32900.0
2023-02-01 12:30:00,74.13,74.16,73.54,73.6,15747.0,71.1691,71.1979,70.6027,70.6603,15747.0
2023-02-01 13:00:00,73.6,73.73,73.48,73.56,20223.0,70.6603,70.7851,70.5451,70.6219,20223.0
2023-02-01 13:30:00,73.53,73.62,73.37,73.6,23546.0,70.5931,70.6795,70.4395,70.6603,23546.0
2023-02-01 14:00:00,73.56,73.88,73.32,73.86,41050.0,70.6219,70.9291,70.3915,70.9099,41050.0
2023-02-01 14:30:00,73.89,74.3,73.64,74.15,56858.0,70.9387,71.3323,70.6987,71.1883,56858.0
2023-02-01 15:00:00,74.16,74.38,74.06,74.36,43780.0,71.1979,71.4091,71.1019,71.3899,43780.0
2023-02-01 15:30:00,74.37,74.56,74.13,74.24,152223.0,71.3995,71.5819,71.1691,71.2747,152223.0
2023-02-02 09:30:00,74.09,74.66,73.8,74.66,30251.0,71.1307,71.678,70.8523,71.678,30251.0
2023-02-02 10:00:00,74.62,74.66,74.35,74.47,43084.0,71.6395,71.678,71.3803,71.4955,43084.0
2023-02-02 10:30:00,74.49,74.63,74.43,74.47,52106.0,71.5147,71.6491,71.4571,71.4955,52106.0
2023-02-02 11:00:00,74.46,74.61,74.39,74.47,36266.0,71.4859,71.6299,71.4187,71.4955,36266.0
2023-02-02 11:30:00,74.47,74.56,74.2,74.24,57863.0,71.4955,71.5819,71.2363,71.2747,57863.0
2023-02-02 12:00:00,74.2,74.37,73.92,73.92,29977.0,71.2363,71.3995,70.9675,70.9675,29977.0
2023-02-02 12:30:00,73.89,73.89,73.45,73.48,27904.0,70.9387,70.9387,70.5163,70.5451,27904.0
2023-02-02 13:00:00,73.49,73.71,73.44,73.45,67048.0,70.5547,70.7659,70.5067,70.5163,67048.0
2023-02-02 13:30:00,73.45,73.72,73.4,73.42,40550.0,70.5163,70.7755,70.4683,70.4875,40550.0
2023-02-02 14:00:00,73.44,73.52,73.31,73.38,51838.0,70.5067,70.5835,70.3819,70.4491,51838.0
2023-02-02 14:30:00,73.39,73.43,73.12,73.16,59178.0,70.4587,70.4971,70.1995,70.2379,59178.0
2023-02-02 15:00:00,73.16,73.47,73.08,73.31,94821.0,70.2379,70.5355,70.1611,70.3819,94821.0
2023-02-02 15:30:00,73.32,73.46,73.24,73.29,166549.0,70.3915,70.5259,70.3147,70.3627,166549.0
2023-02-03 09:30:00,73.45,73.6,73.19,73.41,42238.0,70.5163,70.6603,70.2667,70.4779,42238.0
2023-02-03 10:00:00,73.37,73.78,73.24,73.7,23521.0,70.4395,70.8331,70.3147,70.7563,23521.0
2023-02-03 10:30:00,73.72,73.95,73.66,73.78,12771.0,70.7755,70.9963,70.7179,70.8331,12771.0
2023-02-03 11:00:00,73.75,74.19,73.75,74.09,50756.0,70.8043,71.2267,70.8043,71.1307,50756.0
2023-02-03 11:30:00,74.04,74.12,73.77,73.77,15157.0,71.0827,71.1595,70.8235,70.8235,15157.0
2023-02-03 12:00:00,73.75,73.97,73.69,73.94,24877.0,70.8043,71.0155,70.7467,70.9867,24877.0
2023-02-03 12:30:00,73.95,73.95,73.66,73.69,26594.0,70.9963,70.9963,70.7179,70.7467,26594.0
2023-02-03 13:00:00,73.67,73.67,73.4,73.44,17153.0,70.7275,70.7275,70.4683,70.5067,17153.0
2023-02-03 13:30:00,73.42,73.72,73.42,73.72,12800.0,70.4875,70.7755,70.4875,70.7755,12800.0
2023-02-03 14:00:00,73.69,73.77,73.54,73.61,12015.0,70.7467,70.8235,70.6027,70.6699,12015.0
2023-02-03 14:30:00,73.64,73.77,73.57,73.58,12352.0,70.6987,70.8235,70.6315,70.6411,12352.0
2023-02-03 15:00:00,73.59,73.97,73.52,73.88,19030.0,70.6507,71.0155,70.5835,70.9291,19030.0
2023-02-03 15:30:00,73.9,73.95,73.64,73.82,75452.0,70.9483,70.9963,70.6987,70.8715,75452.0
2023-02-06 09:30:00,73.51,73.77,72.95,73.13,20256.0,70.5739,70.8235,70.0363,70.2091,20256.0
2023-02-06 10:00:00,73.17,73.17,72.61,72.63,18427.0,70.2475,70.2475,69.7098,69.729,18427.0
2023-02-06 10:30:00,72.61,72.77,72.57,72.71,16197.0,69.7098,69.8634,69.6714,69.8058,16197.0
2023-02-06 11:00:00,72.73,72.88,72.6,72.61,18313.0,69.825,69.969,69.7002,69.7098,18313.0
2023-02-06 11:30:00,72.61,72.62,72.48,72.53,26763.0,69.7098,69.7194,69.585,69.633,26763.0
2023-02-06 12:00:00,72.55,72.68,72.42,72.5,33727.0,69.6522,69.777,69.5274,69.6042,33727.0
2023-02-06 12:30:00,72.51,72.62,72.46,72.5,38232.0,69.6138,69.7194,69.5658,69.6042,38232.0
2023-02-06 13:00:00,72.52,72.61,72.22,72.28,41409.0,69.6234,69.7098,69.3354,69.393,41409.0
2023-02-06 13:30:00,72.26,72.36,72.14,72.21,22670.0,69.3738,69.4698,69.2586,69.3258,22670.0
2023-02-06 14:00:00,72.23,72.27,72.1,72.26,37943.0,69.345,69.3834,69.2202,69.3738,37943.0
2023-02-06 14:30:00,72.27,72.43,72.18,72.24,49014.0,69.3834,69.537,69.297,69.3546,49014.0
2023-02-06 15:00:00,72.26,72.26,71.99,72.12,45958.0,69.3738,69.3738,69.1146,69.2394,45958.0
2023-02-06 15:30:00,72.11,72.28,71.99,72.15,132100.0,69.2298,69.393,69.1146,69.2682,132100.0
2023-02-07 09:30:00,71.74,72.1,71.35,71.37,34704.0,68.8746,69.2202,68.5002,68.5194,34704.0
2023-02-07 10:00:00,71.36,71.36,70.75,71.05,25619.0,68.5098,68.5098,67.9241,68.2121,25619.0
2023-02-07 10:30:00,71.12,71.18,70.86,71.03,34369.0,68.2793,68.3369,68.0297,68.1929,34369.0
2023-02-07 11:00:00,71.05,71.18,71.02,71.11,15691.0,68.2121,68.3369,68.1833,68.2697,15691.0
2023-02-07 11:30:00,71.11,71.17,70.99,71.03,22885.0,68.2697,68.3273,68.1545,68.1929,22885.0
2023-02-07 12:00:00,71.0,71.34,70.99,71.32,20116.0,68.1641,68.4906,68.1545,68.4714,20116.0
2023-02-07 12:30:00,71.32,71.77,71.26,71.67,25698.0,68.4714,68.9034,68.4138,68.8074,25698.0
2023-02-07 13:00:00,71.67,71.68,71.21,71.21,22076.0,68.8074,68.817,68.3657,68.3657,22076.0
2023-02-07 13:30:00,71.19,71.22,70.97,71.08,28159.0,68.3465,68.3753,68.1353,68.2409,28159.0
2023-02-07 14:00:00,71.05,71.54,71.05,71.4,22500.0,68.2121,68.6826,68.2121,68.5482,22500.0
2023-02-07 14:30:00,71.43,71.58,71.34,71.47,17588.0,68.577,68.721,68.4906,68.6154,17588.0
2023-02-07 15:00:00,71.46,71.62,71.41,71.62,17721.0,68.6058,68.7594,68.5578,68.7594,17721.0
2023-02-07 15:30:00,71.61,71.61,71.41,71.42,90196.0,68.7498,68.7498,68.5578,68.5674,90196.0
2023-02-08 09:30:00,71.17,71.56,71.01,71.53,25917.0,68.3273,68.7018,68.1737,68.673,25917.0
2023-02-08 10:00:00,71.53,71.54,71.13,71.13,20208.0,68.673,68.6826,68.2889,68.2889,20208.0
2023-02-08 10:30:00,71.13,71.33,71.01,71.05,24452.0,68.2889,68.481,68.1737,68.2121,24452.0
2023-02-08 11:00:00,71.03,71.09,70.68,70.68,33868.0,68.1929,68.2505,67.8569,67.8569,33868.0
2023-02-08 11:30:00,70.7,70.83,70.58,70.71,43607.0,67.8761,68.0009,67.7609,67.8857,43607.0
2023-02-08 12:00:00,70.72,70.77,70.61,70.74,14879.0,67.8953,67.9433,67.7897,67.9145,14879.0
2023-02-08 12:30:00,70.75,70.93,70.67,70.92,12884.0,67.9241,68.0969,67.8473,68.0873,12884.0
2023-02-08 13:00:00,70.89,71.01,70.78,70.8,12292.0,68.0585,68.1737,67.9529,67.9721,12292.0
2023-02-08 13:30:00,70.78,70.78,70.61,70.64,12652.0,67.9529,67.9529,67.7897,67.8185,12652.0
2023-02-08 14:00:00,70.64,70.88,70.6,70.6,25538.0,67.8185,68.0489,67.7801,67.7801,25538.0
2023-02-08 14:30:00,70.59,70.64,70.48,70.6,28715.0,67.7705,67.8185,67.6649,67.7801,28715.0
2023-02-08 15:00:00,70.57,70.9,70.51,70.89,36149.0,67.7513,68.0681,67.6937,68.0585,36149.0
2023-02-08 15:30:00,70.89,71.01,70.74,71.0,147038.0,68.0585,68.1737,67.9145,68.1641,147038.0
2023-02-09 09:30:00,71.44,71.82,70.82,70.88,23469.0,68.5866,68.9514,67.9913,68.0489,23469.0
2023-02-09 10:00:00,70.92,71.01,70.64,70.77,13833.0,68.0873,68.1737,67.8185,67.9433,13833.0
2023-02-09 10:30:00,70.83,70.97,70.68,70.71,13039.0,68.0009,68.1353,67.8569,67.8857,13039.0
2023-02-09 11:00:00,70.74,70.79,70.54,70.7,22575.0,67.9145,67.9625,67.7225,67.8761,22575.0
2023-02-09 11:30:00,70.7,70.76,70.5,70.59,17961.0,67.8761,67.9337,67.6841,67.7705,17961.0
2023-02-09 12:00:00,70.59,70.76,70.55,70.62,21071.0,67.7705,67.9337,67.7321,67.7993,21071.0
2023-02-09 12:30:00,70.62,70.62,70.47,70.6,28495.0,67.7993,67.7993,67.6553,67.7801,28495.0
2023-02-09 13:00:00,70.59,70.63,70.47,70.5,20018.0,67.7705,67.8089,67.6553,67.6841,20018.0
2023-02-09 13:30:00,70.5,70.79,70.48,70.78,38797.0,67.6841,67.9625,67.6649,67.9529,38797.0
2023-02-09 14:00:00,70.79,70.87,70.47,70.59,21070.0,67.9625,68.0393,67.6553,67.7705,21070.0
2023-02-09 14:30:00,70.6,70.71,70.55,70.65,16964.0,67.7801,67.8857,67.7321,67.8281,16964.0
2023-02-09 15:00:00,70.65,70.71,70.49,70.51,29329.0,67.8281,67.8857,67.6745,67.6937,29329.0
2023-02-09 15:30:00,70.51,70.53,70.24,70.24,135686.0,67.6937,67.7129,67.4345,67.4345,135686.0
2023-02-10 09:30:00,70.09,70.95,70.08,70.84,24211.0,67.2905,68.1161,67.2809,68.0105,24211.0
2023-02-10 10:00:00,70.8,71.16,70.65,70.76,45801.0,67.9721,68.3177,67.8281,67.9337,45801.0
2023-02-10 10:30:00,70.77,71.15,70.72,71.03,82574.0,67.9433,68.3081,67.8953,68.1929,82574.0
2023-02-10 11:00:00,71.04,71.26,71.04,71.16,20983.0,68.2025,68.4138,68.2025,68.3177,20983.0
2023-02-10 11:30:00,71.15,71.45,71.11,71.31,13465.0,68.3081,68.5962,68.2697,68.4618,13465.0
2023-02-10 12:00:00,71.31,71.34,71.02,71.09,21813.0,68.4618,68.4906,68.1833,68.2505,21813.0
2023-02-10 12:30:00,71.09,71.36,71.09,71.32,14435.0,68.2505,68.5098,68.2505,68.4714,14435.0
2023-02-10 13:00:00,71.34,71.39,71.2,71.22,17570.0,68.4906,68.5386,68.3561,68.3753,17570.0
2023-02-10 13:30:00,71.22,71.3,71.17,71.17,17652.0,68.3753,68.4522,68.3273,68.3273,17652.0
2023-02-10 14:00:00,71.17,71.23,70.99,71.01,31670.0,68.3273,68.385,68.1545,68.1737,31670.0
2023-02-10 14:30:00,71.01,71.24,71.0,71.17,14091.0,68.1737,68.3946,68.1641,68.3273,14091.0
2023-02-10 15:00:00,71.19,71.26,71.09,71.26,28140.0,68.3465,68.4138,68.2505,68.4138,28140.0
2023-02-10 15:30:00,71.27,71.44,71.22,71.23,91300.0,68.4234,68.5866,68.3753,68.385,91300.0
2023-02-13 09:30:00,71.08,71.42,71.07,71.38,14685.0,68.2409,68.5674,68.2313,68.529,14685.0
2023-02-13 10:00:00,71.4,71.48,71.35,71.38,13725.0,68.5482,68.625,68.5002,68.529,13725.0
2023-02-13 10:30:00,71.39,71.51,71.21,71.42,28219.0,68.5386,68.6538,68.3657,68.5674,28219.0
2023-02-13 11:00:00,71.43,71.45,71.24,71.28,12704.0,68.577,68.5962,68.3946,68.433,12704.0
2023-02-13 11:30:00,71.28,71.3,71.23,71.25,23297.0,68.433,68.4522,68.385,68.4042,23297.0
2023-02-13 12:00:00,71.25,71.4,71.23,71.38,19454.0,68.4042,68.5482,68.385,68.529,19454.0
2023-02-13 12:30:00,71.37,71.39,71.28,71.28,12526.0,68.5194,68.5386,68.433,68.433,12526.0
2023-02-13 13:00:00,71.27,71.43,71.24,71.38,26544.0,68.4234,68.577,68.3946,68.529,26544.0
2023-02-13 13:30:00,71.38,71.55,71.38,71.48,19681.0,68.529,68.6922,68.529,68.625,19681.0
2023-02-13 14:00:00,71.5,71.81,71.49,71.81,14473.0,68.6442,68.9418,68.6346,68.9418,14473.0
2023-02-13 14:30:00,71.82,71.9,71.77,71.88,16705.0,68.9514,69.0282,68.9034,69.009,16705.0
2023-02-13 15:00:00,71.89,72.01,71.81,72.01,31047.0,69.0186,69.1338,68.9418,69.1338,31047.0
2023-02-13 15:30:00,72.01,72.19,71.93,72.16,88195.0,69.1338,69.3066,69.057,69.2778,88195.0
2023-02-14 09:30:00,72.33,72.57,72.06,72.57,35132.0,69.441,69.6714,69.1818,69.6714,35132.0
2023-02-14 10:00:00,72.57,72.85,72.55,72.67,70034.0,69.6714,69.9402,69.6522,69.7674,70034.0
2023-02-14 10:30:00,72.67,72.72,72.12,72.44,66103.0,69.7674,69.8154,69.2394,69.5466,66103.0
2023-02-14 11:00:00,72.43,72.5,72.25,72.26,86040.0,69.537,69.6042,69.3642,69.3738,86040.0
2023-02-14 11:30:00,72.25,72.32,71.98,72.2,63203.0,69.3642,69.4314,69.105,69.3162,63203.0
2023-02-14 12:00:00,72.2,72.29,72.14,72.18,39833.0,69.3162,69.4026,69.2586,69.297,39833.0
2023-02-14 12:30:00,72.16,72.33,72.13,72.31,20483.0,69.2778,69.441,69.249,69.4218,20483.0
2023-02-14 13:00:00,72.31,72.71,72.29,72.56,52250.0,69.4218,69.8058,69.4026,69.6618,52250.0
2023-02-14 13:30:00,72.58,72.65,72.46,72.53,24884.0,69.681,69.7482,69.5658,69.633,24884.0
2023-02-14 14:00:00,72.51,72.64,72.47,72.58,26238.0,69.6138,69.7386,69.5754,69.681,26238.0
2023-02-14 14:30:00,72.55,72.82,72.49,72.53,32084.0,69.6522,69.9114,69.5946,69.633,32084.0
2023-02-14 15:00:00,72.52,72.66,72.46,72.58,65208.0,69.6234,69.7578,69.5658,69.681,65208.0
2023-02-14 15:30:00,72.58,72.68,72.46,72.53,219673.0,69.681,69.777,69.5658,69.633,219673.0
2023-02-15 09:30:00,72.38,73.32,68.64,68.94,421171.0,69.489,70.3915,65.8984,66.1864,421171.0
2023-02-15 10:00:00,68.96,69.67,67.35,69.56,135315.0,66.2056,66.8873,64.6599,66.7817,135315.0
2023-02-15 10:30:00,69.59,69.68,68.75,69.14,137036.0,66.8105,66.8969,66.004,66.3784,137036.0
2023-02-15 11:00:00,69.2,69.33,68.76,68.77,67342.0,66.436,66.5608,66.0136,66.0232,67342.0
2023-02-15 11:30:00,68.75,69.12,68.54,68.97,76735.0,66.004,66.3592,65.8024,66.2152,76735.0
2023-02-15 12:00:00,68.94,68.95,68.56,68.65,41291.0,66.1864,66.196,65.8216,65.908,41291.0
2023-02-15 12:30:00,68.65,69.08,68.58,69.08,54414.0,65.908,66.3208,65.8408,66.3208,54414.0
2023-02-15 13:00:00,69.08,70.02,69.07,69.52,73346.0,66.3208,67.2233,66.3112,66.7433,73346.0
2023-02-15 13:30:00,69.54,69.57,69.11,69.39,86858.0,66.7625,66.7913,66.3496,66.6184,86858.0
2023-02-15 14:00:00,69.39,69.86,69.32,69.84,47870.0,66.6184,67.0697,66.5512,67.0505,47870.0
2023-02-15 14:30:00,69.84,70.23,69.82,70.01,61835.0,67.0505,67.4249,67.0313,67.2137,61835.0
2023-02-15 15:00:00,70.01,70.5,69.97,70.01,67585.0,67.2137,67.6841,67.1753,67.2137,67585.0
2023-02-15 15:30:00,70.06,70.27,69.86,70.02,222140.0,67.2617,67.4633,67.0697,67.2233,222140.0
2023-02-16 09:30:00,69.97,71.18,69.49,70.98,53737.0,67.1753,68.3369,66.7144,68.1449,53737.0
2023-02-16 10:00:00,70.94,71.06,70.72,70.98,86569.0,68.1065,68.2217,67.8953,68.1449,86569.0
2023-02-16 10:30:00,70.97,71.14,70.76,71.12,91054.0,68.1353,68.2985,67.9337,68.2793,91054.0
2023-02-16 11:00:00,71.15,71.23,70.8,71.14,36168.0,68.3081,68.385,67.9721,68.2985,36168.0
2023-02-16 11:30:00,71.1,71.26,71.02,71.16,29040.0,68.2601,68.4138,68.1833,68.3177,29040.0
2023-02-16 12:00:00,71.17,71.33,71.09,71.14,62817.0,68.3273,68.481,68.2505,68.2985,62817.0
2023-02-16 12:30:00,71.15,71.24,71.04,71.08,37517.0,68.3081,68.3946,68.2025,68.2409,37517.0
2023-02-16 13:00:00,71.05,71.05,70.83,70.88,30450.0,68.2121,68.2121,68.0009,68.0489,30450.0
2023-02-16 13:30:00,70.92,71.28,70.86,71.19,37707.0,68.0873,68.433,68.0297,68.3465,37707.0
2023-02-16 14:00:00,71.18,72.0,71.17,71.94,61417.0,68.3369,69.1242,68.3273,69.0666,61417.0
2023-02-16 14:30:00,71.94,72.09,71.69,71.93,105459.0,69.0666,69.2106,68.8266,69.057,105459.0
2023-02-16 15:00:00,71.92,72.19,71.85,72.15,65323.0,69.0474,69.3066,68.9802,69.2682,65323.0
2023-02-16 15:30:00,72.16,72.16,71.55,71.55,214920.0,69.2778,69.2778,68.6922,68.6922,214920.0
2023-02-17 09:30:00,71.81,72.09,71.03,71.16,77298.0,68.9418,69.2106,68.1929,68.3177,77298.0
2023-02-17 10:00:00,71.12,71.37,70.93,71.17,62371.0,68.2793,68.5194,68.0969,68.3273,62371.0
2023-02-17 10:30:00,71.23,71.64,71.21,71.39,40085.0,68.385,68.7786,68.3657,68.5386,40085.0
2023-02-17 11:00:00,71.37,71.55,71.37,71.45,27878.0,68.5194,68.6922,68.5194,68.5962,27878.0
2023-02-17 11:30:00,71.48,72.05,71.4,72.03,35411.0,68.625,69.1722,68.5482,69.153,35411.0
2023-02-17 12:00:00,72.06,72.16,71.96,72.09,22768.0,69.1818,69.2778,69.0858,69.2106,22768.0
2023-02-17 12:30:00,72.04,72.16,71.96,72.12,26104.0,69.1626,69.2778,69.0858,69.2394,26104.0
2023-02-17 13:00:00,72.14,72.16,71.98,72.16,29055.0,69.2586,69.2778,69.105,69.2778,29055.0
2023-02-17 13:30:00,72.15,72.26,71.79,72.03,40381.0,69.2682,69.3738,68.9226,69.153,40381.0
2023-02-17 14:00:00,72.06,72.16,71.98,72.07,27359.0,69.1818,69.2778,69.105,69.1914,27359.0
2023-02-17 14:30:00,72.08,72.16,72.01,72.08,26958.0,69.201,69.2778,69.1338,69.201,26958.0
2023-02-17 15:00:00,72.1,72.11,71.86,71.87,27954.0,69.2202,69.2298,68.9898,68.9994,27954.0
2023-02-17 15:30:00,71.89,72.0,71.42,71.43,138738.0,69.0186,69.1242,68.5674,68.577,138738.0
2023-02-21 09:30:00,70.82,71.27,70.6,71.14,68895.0,67.9913,68.4234,67.7801,68.2985,68895.0
2023-02-21 10:00:00,71.12,71.44,70.98,71.23,59745.0,68.2793,68.5866,68.1449,68.385,59745.0
2023-02-21 10:30:00,71.23,71.62,71.22,71.47,52611.0,68.385,68.7594,68.3753,68.6154,52611.0
2023-02-21 11:00:00,71.47,71.49,71.24,71.34,21547.0,68.6154,68.6346,68.3946,68.4906,21547.0
2023-02-21 11:30:00,71.33,71.38,70.94,71.02,44019.0,68.481,68.529,68.1065,68.1833,44019.0
2023-02-21 12:00:00,71.01,71.09,70.69,70.89,159633.0,68.1737,68.2505,67.8665,68.0585,159633.0
2023-02-21 12:30:00,70.87,70.91,70.76,70.85,43490.0,68.0393,68.0777,67.9337,68.0201,43490.0
2023-02-21 13:00:00,70.84,70.87,70.66,70.67,93608.0,68.0105,68.0393,67.8377,67.8473,93608.0
2023-02-21 13:30:00,70.67,70.78,70.54,70.76,26166.0,67.8473,67.9529,67.7225,67.9337,26166.0
2023-02-21 14:00:00,70.77,70.82,70.66,70.78,24780.0,67.9433,67.9913,67.8377,67.9529,24780.0
2023-02-21 14:30:00,70.77,70.95,70.69,70.82,115197.0,67.9433,68.1161,67.8665,67.9913,115197.0
2023-02-21 15:00:00,70.83,70.97,70.78,70.8,48248.0,68.0009,68.1353,67.9529,67.9721,48248.0
2023-02-21 15:30:00,70.81,70.97,70.67,70.67,161583.0,67.9817,68.1353,67.8473,67.8473,161583.0
2023-02-22 09:30:00,70.62,71.27,70.62,70.86,30233.0,67.7993,68.4234,67.7993,68.0297,30233.0
2023-02-22 10:00:00,70.75,70.94,70.45,70.49,34965.0,67.9241,68.1065,67.6361,67.6745,34965.0
2023-02-22 10:30:00,70.48,70.57,70.29,70.51,44497.0,67.6649,67.7513,67.4825,67.6937,44497.0
2023-02-22 11:00:00,70.5,70.68,70.47,70.62,37572.0,67.6841,67.8569,67.6553,67.7993,37572.0
2023-02-22 11:30:00,70.62,70.88,70.62,70.86,21578.0,67.7993,68.0489,67.7993,68.0297,21578.0
2023-02-22 12:00:00,70.87,70.91,70.58,70.72,21451.0,68.0393,68.0777,67.7609,67.8953,21451.0
2023-02-22 12:30:00,70.7,70.86,70.7,70.78,14602.0,67.8761,68.0297,67.8761,67.9529,14602.0
2023-02-22 13:00:00,70.78,70.84,70.71,70.84,18312.0,67.9529,68.0105,67.8857,68.0105,18312.0
2023-02-22 13:30:00,70.84,70.98,70.8,70.88,18154.0,68.0105,68.1449,67.9721,68.0489,18154.0
2023-02-22 14:00:00,70.88,70.95,70.66,70.68,14899.0,68.0489,68.1161,67.8377,67.8569,14899.0
2023-02-22 14:30:00,70.66,70.66,70.34,70.35,16121.0,67.8377,67.8377,67.5305,67.5401,16121.0
2023-02-22 15:00:00,70.35,70.48,70.29,70.37,25670.0,67.5401,67.6649,67.4825,67.5593,25670.0
2023-02-22 15:30:00,70.38,70.64,70.36,70.48,120764.0,67.5689,67.8185,67.5497,67.6649,120764.0
2023-02-23 09:30:00,70.69,71.34,70.62,71.12,20603.0,67.8665,68.4906,67.7993,68.2793,20603.0
2023-02-23 10:00:00,71.14,71.14,70.69,70.69,17248.0,68.2985,68.2985,67.8665,67.8665,17248.0
2023-02-23 10:30:00,70.67,70.77,70.49,70.53,16807.0,67.8473,67.9433,67.6745,67.7129,16807.0
2023-02-23 11:00:00,70.48,70.53,70.08,70.11,37078.0,67.6649,67.7129,67.2809,67.3097,37078.0
2023-02-23 11:30:00,70.11,70.12,69.71,69.87,30678.0,67.3097,67.3193,66.9257,67.0793,30678.0
2023-02-23 12:00:00,69.89,69.93,69.74,69.85,19640.0,67.0985,67.1369,66.9545,67.0601,19640.0
2023-02-23 12:30:00,69.87,69.88,69.58,69.71,44120.0,67.0793,67.0889,66.8009,66.9257,44120.0
2023-02-23 13:00:00,69.71,69.8,69.57,69.65,20828.0,66.9257,67.0121,66.7913,66.8681,20828.0
2023-02-23 13:30:00,69.64,69.82,69.59,69.81,35122.0,66.8585,67.0313,66.8105,67.0217,35122.0
2023-02-23 14:00:00,69.81,69.96,69.72,69.96,68865.0,67.0217,67.1657,66.9353,67.1657,68865.0
2023-02-23 14:30:00,69.96,70.06,69.89,70.01,65766.0,67.1657,67.2617,67.0985,67.2137,65766.0
2023-02-23 15:00:00,70.01,70.05,69.78,69.84,150195.0,67.2137,67.2521,66.9929,67.0505,150195.0
2023-02-23 15:30:00,69.85,69.95,69.6,69.61,261871.0,67.0601,67.1561,66.8201,66.8297,261871.0
2023-02-24 09:30:00,69.16,69.41,68.76,68.92,36572.0,66.3976,66.6376,66.0136,66.1672,36572.0
2023-02-24 10:00:00,68.93,69.1,68.56,68.56,37338.0,66.1768,66.34,65.8216,65.8216,37338.0
2023-02-24 10:30:00,68.55,68.64,68.35,68.41,33407.0,65.812,65.8984,65.62,65.6776,33407.0
2023-02-24 11:00:00,68.42,68.69,68.42,68.48,30161.0,65.6872,65.9464,65.6872,65.7448,30161.0
2023-02-24 11:30:00,68.47,68.64,68.34,68.57,29551.0,65.7352,65.8984,65.6104,65.8312,29551.0
2023-02-24 12:00:00,68.57,69.04,68.49,68.93,116748.0,65.8312,66.2824,65.7544,66.1768,116748.0
2023-02-24 12:30:00,68.92,68.92,68.44,68.57,27282.0,66.1672,66.1672,65.7064,65.8312,27282.0
2023-02-24 13:00:00,68.59,68.9,68.55,68.87,14622.0,65.8504,66.148,65.812,66.1192,14622.0
2023-02-24 13:30:00,68.86,69.05,68.73,69.0,14916.0,66.1096,66.292,65.9848,66.244,14916.0
2023-02-24 14:00:00,69.0,69.0,68.84,68.93,24880.0,66.244,66.244,66.0904,66.1768,24880.0
2023-02-24 14:30:00,68.95,68.96,68.7,68.9,30957.0,66.196,66.2056,65.956,66.148,30957.0
2023-02-24 15:00:00,68.9,69.13,68.89,68.94,31357.0,66.148,66.3688,66.1384,66.1864,31357.0
2023-02-24 15:30:00,68.94,68.95,68.6,68.68,127188.0,66.1864,66.196,65.86,65.9368,127188.0
2023-02-27 09:30:00,68.6,69.68,68.6,69.65,77778.0,65.86,66.8969,65.86,66.8681,77778.0
2023-02-27 10:00:00,69.66,69.75,69.33,69.33,21848.0,66.8777,66.9641,66.5608,66.5608,21848.0
2023-02-27 10:30:00,69.3,69.32,69.03,69.06,18484.0,66.532,66.5512,66.2728,66.3016,18484.0
2023-02-27 11:00:00,69.07,69.2,68.89,68.92,17535.0,66.3112,66.436,66.1384,66.1672,17535.0
2023-02-27 11:30:00,68.97,69.0,68.77,68.92,16569.0,66.2152,66.244,66.0232,66.1672,16569.0
2023-02-27 12:00:00,68.88,68.89,68.56,68.59,20628.0,66.1288,66.1384,65.8216,65.8504,20628.0
2023-02-27 12:30:00,68.6,68.67,68.36,68.36,41106.0,65.86,65.9272,65.6296,65.6296,41106.0
2023-02-27 13:00:00,68.36,68.57,68.34,68.47,40574.0,65.6296,65.8312,65.6104,65.7352,40574.0
2023-02-27 13:30:00,68.49,68.61,68.42,68.59,19266.0,65.7544,65.8696,65.6872,65.8504,19266.0
2023-02-27 14:00:00,68.59,68.6,68.33,68.35,18836.0,65.8504,65.86,65.6008,65.62,18836.0
2023-02-27 14:30:00,68.36,68.38,68.09,68.21,28387.0,65.6296,65.6488,65.3704,65.4856,28387.0
2023-02-27 15:00:00,68.21,68.29,68.12,68.19,28620.0,65.4856,65.5624,65.3992,65.4664,28620.0
2023-02-27 15:30:00,68.19,68.3,68.13,68.2,113587.0,65.4664,65.572,65.4088,65.476,113587.0
2023-02-28 09:30:00,67.86,68.31,67.81,68.15,25256.0,65.1496,65.5816,65.1016,65.428,25256.0
2023-02-28 10:00:00,68.11,68.34,68.07,68.17,21869.0,65.3896,65.6104,65.3512,65.4472,21869.0
2023-02-28 10:30:00,68.18,68.27,68.06,68.06,20718.0,65.4568,65.5432,65.3416,65.3416,20718.0
2023-02-28 11:00:00,68.07,68.33,68.05,68.28,15958.0,65.3512,65.6008,65.332,65.5528,15958.0
2023-02-28 11:30:00,68.29,68.33,68.09,68.11,18062.0,65.5624,65.6008,65.3704,65.3896,18062.0
2023-02-28 12:00:00,68.11,68.13,67.89,68.03,20184.0,65.3896,65.4088,65.1784,65.3128,20184.0
2023-02-28 12:30:00,68.04,68.13,68.01,68.07,17337.0,65.3224,65.4088,65.2936,65.3512,17337.0
2023-02-28 13:00:00,68.09,68.09,67.89,67.96,19706.0,65.3704,65.3704,65.1784,65.2456,19706.0
2023-02-28 13:30:00,67.95,67.95,67.77,67.78,14781.0,65.236,65.236,65.0631,65.0727,14781.0
2023-02-28 14:00:00,67.79,67.88,67.63,67.7,17754.0,65.0824,65.1688,64.9287,64.9959,17754.0
2023-02-28 14:30:00,67.7,67.82,67.64,67.67,26861.0,64.9959,65.1112,64.9383,64.9671,26861.0
2023-02-28 15:00:00,67.66,67.76,67.63,67.74,31863.0,64.9575,65.0535,64.9287,65.0343,31863.0
2023-02-28 15:30:00,67.73,67.87,67.52,67.52,144951.0,65.0247,65.1592,64.8231,64.8231,144951.0
2023-03-01 09:30:00,67.31,67.83,67.16,67.57,29448.0,64.6215,65.1208,64.4775,64.8711,29448.0
2023-03-01 10:00:00,67.63,67.81,67.59,67.73,22555.0,64.9287,65.1016,64.8903,65.0247,22555.0
2023-03-01 10:30:00,67.71,67.74,67.15,67.3,27696.0,65.0055,65.0343,64.4679,64.6119,27696.0
2023-03-01 11:00:00,67.33,67.39,66.97,67.03,24482.0,64.6407,64.6983,64.2951,64.3527,24482.0
2023-03-01 11:30:00,67.05,67.24,66.95,67.16,16708.0,64.3719,64.5543,64.2759,64.4775,16708.0
2023-03-01 12:00:00,67.19,67.25,67.06,67.21,16047.0,64.5063,64.5639,64.3815,64.5255,16047.0
2023-03-01 12:30:00,67.22,67.41,67.15,67.21,28564.0,64.5351,64.7175,64.4679,64.5255,28564.0
2023-03-01 13:00:00,67.2,67.23,67.12,67.16,18896.0,64.5159,64.5447,64.4391,64.4775,18896.0
2023-03-01 13:30:00,67.14,67.17,67.0,67.02,18903.0,64.4583,64.4871,64.3239,64.3431,18903.0
2023-03-01 14:00:00,67.01,67.04,66.91,67.03,30556.0,64.3335,64.3623,64.2375,64.3527,30556.0
2023-03-01 14:30:00,67.02,67.06,66.96,67.0,18395.0,64.3431,64.3815,64.2855,64.3239,18395.0
2023-03-01 15:00:00,66.99,67.24,66.99,67.19,24727.0,64.3143,64.5543,64.3143,64.5063,24727.0
2023-03-01 15:30:00,67.2,67.29,67.02,67.08,109025.0,64.5159,64.6023,64.3431,64.4007,109025.0
2023-03-02 09:30:00,66.99,67.14,66.77,67.14,73525.0,64.3143,64.4583,64.1031,64.4583,73525.0
2023-03-02 10:00:00,67.08,67.53,67.08,67.23,27048.0,64.4007,64.8327,64.4007,64.5447,27048.0
2023-03-02 10:30:00,67.18,67.21,66.95,67.04,10022.0,64.4967,64.5255,64.2759,64.3623,10022.0
2023-03-02 11:00:00,67.06,67.26,67.04,67.16,13598.0,64.3815,64.5735,64.3623,64.4775,13598.0
2023-03-02 11:30:00,67.19,67.2,67.04,67.08,11606.0,64.5063,64.5159,64.3623,64.4007,11606.0
2023-03-02 12:00:00,67.1,67.17,67.02,67.14,12989.0,64.4199,64.4871,64.3431,64.4583,12989.0
2023-03-02 12:30:00,67.14,67.18,67.0,67.07,13352.0,64.4583,64.4967,64.3239,64.3911,13352.0
2023-03-02 13:00:00,67.06,67.11,66.97,66.97,14829.0,64.3815,64.4295,64.2951,64.2951,14829.0
2023-03-02 13:30:00,66.95,67.02,66.75,67.01,32007.0,64.2759,64.3431,64.0839,64.3335,32007.0
2023-03-02 14:00:00,67.11,67.17,66.97,67.06,17533.0,64.4295,64.4871,64.2951,64.3815,17533.0
2023-03-02 14:30:00,67.08,67.08,66.9,67.0,18435.0,64.4007,64.4007,64.2279,64.3239,18435.0
2023-03-02 15:00:00,66.99,67.04,66.65,66.94,52429.0,64.3143,64.3623,63.9879,64.2663,52429.0
2023-03-02 15:30:00,66.94,67.05,66.66,66.94,140470.0,64.2663,64.3719,63.9975,64.2663,140470.0
2023-03-03 09:30:00,67.13,67.13,66.79,67.02,25057.0,64.4487,64.4487,64.1223,64.3431,25057.0
2023-03-03 10:00:00,67.05,67.1,66.79,66.9,23395.0,64.3719,64.4199,64.1223,64.2279,23395.0
2023-03-03 10:30:00,66.9,67.06,66.9,67.0,21100.0,64.2279,64.3815,64.2279,64.3239,21100.0
2023-03-03 11:00:00,67.0,67.25,66.98,67.25,19546.0,64.3239,64.5639,64.3047,64.5639,19546.0
2023-03-03 11:30:00,67.25,67.45,67.24,67.45,25548.0,64.5639,64.7559,64.5543,64.7559,25548.0
2023-03-03 12:00:00,67.43,67.54,67.42,67.47,30282.0,64.7367,64.8423,64.7271,64.7751,30282.0
2023-03-03 12:30:00,67.48,67.69,67.46,67.5,15280.0,64.7847,64.9863,64.7655,64.8039,15280.0
2023-03-03 13:00:00,67.51,67.59,67.48,67.57,10472.0,64.8135,64.8903,64.7847,64.8711,10472.0
2023-03-03 13:30:00,67.57,67.61,67.5,67.54,7392.0,64.8711,64.9095,64.8039,64.8423,7392.0
2023-03-03 14:00:00,67.54,67.58,67.49,67.52,19940.0,64.8423,64.8807,64.7943,64.8231,19940.0
2023-03-03 14:30:00,67.53,67.56,67.47,67.52,43586.0,64.8327,64.8615,64.7751,64.8231,43586.0
2023-03-03 15:00:00,67.52,67.57,67.48,67.51,18968.0,64.8231,64.8711,64.7847,64.8135,18968.0
2023-03-03 15:30:00,67.52,67.61,67.38,67.61,96712.0,64.8231,64.9095,64.6887,64.9095,96712.0
2023-03-06 09:30:00,67.56,67.62,67.16,67.37,33927.0,64.8615,64.9191,64.4775,64.6791,33927.0
2023-03-06 10:00:00,67.36,67.55,67.22,67.38,20996.0,64.6695,64.8519,64.5351,64.6887,20996.0
2023-03-06 10:30:00,67.38,67.4,67.19,67.25,17559.0,64.6887,64.7079,64.5063,64.5639,17559.0
2023-03-06 11:00:00,67.25,67.4,67.21,67.3,16394.0,64.5639,64.7079,64.5255,64.6119,16394.0
2023-03-06 11:30:00,67.3,67.32,67.19,67.32,22416.0,64.6119,64.6311,64.5063,64.6311,22416.0
2023-03-06 12:00:00,67.33,67.43,67.27,67.36,12396.0,64.6407,64.7367,64.5831,64.6695,12396.0
2023-03-06 12:30:00,67.36,67.38,67.23,67.27,21715.0,64.6695,64.6887,64.5447,64.5831,21715.0
2023-03-06 13:00:00,67.28,67.32,67.15,67.26,19839.0,64.5927,64.6311,64.4679,64.5735,19839.0
2023-03-06 13:30:00,67.24,67.26,67.15,67.23,14523.0,64.5543,64.5735,64.4679,64.5447,14523.0
2023-03-06 14:00:00,67.23,67.27,67.16,67.23,23386.0,64.5447,64.5831,64.4775,64.5447,23386.0
2023-03-06 14:30:00,67.25,67.29,67.17,67.19,18018.0,64.5639,64.6023,64.4871,64.5063,18018.0
2023-03-06 15:00:00,67.2,67.23,67.04,67.1,24468.0,64.5159,64.5447,64.3623,64.4199,24468.0
2023-03-06 15:30:00,67.12,67.27,67.09,67.14,97922.0,64.4391,64.5831,64.4103,64.4583,97922.0
2023-03-07 09:30:00,67.22,67.32,66.88,67.32,70820.0,64.5351,64.6311,64.2087,64.6311,70820.0
2023-03-07 10:00:00,67.29,67.29,66.84,66.87,16895.0,64.6023,64.6023,64.1703,64.1991,16895.0
2023-03-07 10:30:00,66.84,67.03,66.49,66.51,21588.0,64.1703,64.3527,63.8343,63.8535,21588.0
2023-03-07 11:00:00,66.48,66.68,66.43,66.48,16648.0,63.8247,64.0167,63.7767,63.8247,16648.0
2023-03-07 11:30:00,66.55,66.65,66.51,66.55,9427.0,63.8919,63.9879,63.8535,63.8919,9427.0
2023-03-07 12:00:00,66.56,66.74,66.49,66.67,10721.0,63.9015,64.0743,63.8343,64.0071,10721.0
2023-03-07 12:30:00,66.63,66.68,66.51,66.54,17001.0,63.9687,64.0167,63.8535,63.8823,17001.0
2023-03-07 13:00:00,66.52,66.59,66.36,66.45,22504.0,63.8631,63.9303,63.7095,63.7959,22504.0
2023-03-07 13:30:00,66.44,66.5,66.35,66.37,12864.0,63.7863,63.8439,63.6999,63.7191,12864.0
2023-03-07 14:00:00,66.38,66.45,66.29,66.33,27216.0,63.7287,63.7959,63.6423,63.6807,27216.0
2023-03-07 14:30:00,66.33,66.39,66.25,66.26,10976.0,63.6807,63.7383,63.6039,63.6135,10976.0
2023-03-07 15:00:00,66.26,66.47,66.25,66.4,77425.0,63.6135,63.8151,63.6039,63.7479,77425.0
2023-03-07 15:30:00,66.39,66.56,66.24,66.25,57965.0,63.7383,63.9015,63.5943,63.6039,57965.0
2023-03-08 09:30:00,66.08,66.61,65.81,66.5,33257.0,63.4407,63.9495,63.1814,63.8439,33257.0
2023-03-08 10:00:00,66.47,66.72,66.43,66.51,28947.0,63.8151,64.0551,63.7767,63.8535,28947.0
2023-03-08 10:30:00,66.46,66.5,66.2,66.26,22507.0,63.8055,63.8439,63.5559,63.6135,22507.0
2023-03-08 11:00:00,66.24,66.48,66.24,66.38,20803.0,63.5943,63.8247,63.5943,63.7287,20803.0
2023-03-08 11:30:00,66.44,66.46,66.07,66.08,17289.0,63.7863,63.8055,63.431,63.4407,17289.0
2023-03-08 12:00:00,66.08,66.22,65.91,65.91,15514.0,63.4407,63.5751,63.2774,63.2774,15514.0
2023-03-08 12:30:00,65.88,66.0,65.81,65.88,14190.0,63.2486,63.3638,63.1814,63.2486,14190.0
2023-03-08 13:00:00,65.9,65.93,65.72,65.74,15842.0,63.2678,63.2966,63.095,63.1142,15842.0
2023-03-08 13:30:00,65.68,65.77,65.66,65.7,12791.0,63.0566,63.143,63.0374,63.0758,12791.0
2023-03-08 14:00:00,65.72,65.77,65.65,65.76,13728.0,63.095,63.143,63.0278,63.1334,13728.0
2023-03-08 14:30:00,65.78,65.88,65.75,65.86,25502.0,63.1526,63.2486,63.1238,63.2294,25502.0
2023-03-08 15:00:00,65.88,65.99,65.83,65.95,25693.0,63.2486,63.3542,63.2006,63.3158,25693.0
2023-03-08 15:30:00,65.95,66.2,65.91,65.99,89290.0,63.3158,63.5559,63.2774,63.3542,89290.0
2023-03-09 09:30:00,65.95,66.2,65.74,65.83,19313.0,63.3158,63.5559,63.1142,63.2006,19313.0
2023-03-09 10:00:00,65.9,66.0,65.79,65.8,12855.0,63.2678,63.3638,63.1622,63.1718,12855.0
2023-03-09 10:30:00,65.83,66.08,65.82,65.94,18735.0,63.2006,63.4407,63.191,63.3062,18735.0
2023-03-09 11:00:00,65.93,66.09,65.93,65.98,14851.0,63.2966,63.4503,63.2966,63.3446,14851.0
2023-03-09 11:30:00,66.01,66.09,65.87,65.93,10762.0,63.3734,63.4503,63.239,63.2966,10762.0
2023-03-09 12:00:00,65.9,65.99,65.82,65.94,13993.0,63.2678,63.3542,63.191,63.3062,13993.0
2023-03-09 12:30:00,65.95,65.97,65.81,65.89,10009.0,63.3158,63.335,63.1814,63.2582,10009.0
2023-03-09 13:00:00,65.89,65.94,65.77,65.81,12995.0,63.2582,63.3062,63.143,63.1814,12995.0
2023-03-09 13:30:00,65.8,65.81,65.71,65.76,15787.0,63.1718,63.1814,63.0854,63.1334,15787.0
2023-03-09 14:00:00,65.76,65.93,65.69,65.8,23893.0,63.1334,63.2966,63.0662,63.1718,23893.0
2023-03-09 14:30:00,65.77,65.82,65.47,65.47,21498.0,63.143,63.191,62.855,62.855,21498.0
2023-03-09 15:00:00,65.47,65.55,65.24,65.41,26711.0,62.855,62.9318,62.6342,62.7974,26711.0
2023-03-09 15:30:00,65.38,65.55,65.22,65.24,119696.0,62.7686,62.9318,62.615,62.6342,119696.0
2023-03-10 09:30:00,65.04,65.39,65.01,65.25,35027.0,62.4422,62.7782,62.4134,62.6438,35027.0
2023-03-10 10:00:00,65.25,65.32,65.1,65.14,39025.0,62.6438,62.711,62.4998,62.5382,39025.0
2023-03-10 10:30:00,65.16,65.54,65.07,65.48,69454.0,62.5574,62.9222,62.471,62.8646,69454.0
2023-03-10 11:00:00,65.45,65.56,65.23,65.53,85750.0,62.8358,62.9414,62.6246,62.9126,85750.0
2023-03-10 11:30:00,65.56,65.74,65.28,65.28,40626.0,62.9414,63.1142,62.6726,62.6726,40626.0
2023-03-10 12:00:00,65.31,65.34,65.14,65.21,47664.0,62.7014,62.7302,62.5382,62.6054,47664.0
2023-03-10 12:30:00,65.23,65.4,65.18,65.29,49392.0,62.6246,62.7878,62.5766,62.6822,49392.0
2023-03-10 13:00:00,65.29,65.32,64.43,64.57,88615.0,62.6822,62.711,61.8566,61.991,88615.0
2023-03-10 13:30:00,64.58,64.71,64.49,64.69,32599.0,62.0006,62.1254,61.9142,62.1062,32599.0
2023-03-10 14:00:00,64.68,64.93,64.65,64.71,33146.0,62.0966,62.3366,62.0678,62.1254,33146.0
2023-03-10 14:30:00,64.72,65.03,64.72,64.88,43998.0,62.135,62.4326,62.135,62.2886,43998.0
2023-03-10 15:00:00,64.86,64.96,64.63,64.81,56844.0,62.2694,62.3654,62.0486,62.2214,56844.0
2023-03-10 15:30:00,64.82,64.84,64.5,64.67,148810.0,62.231,62.2502,61.9238,62.087,148810.0
2023-03-13 09:30:00,64.14,64.75,64.07,64.67,35954.0,61.5781,62.1638,61.5109,62.087,35954.0
2023-03-13 10:00:00,64.67,64.79,63.8,63.9,52688.0,62.087,62.2022,61.2517,61.3477,52688.0
2023-03-13 10:30:00,63.95,64.43,63.72,64.39,109162.0,61.3957,61.8566,61.1749,61.8182,109162.0
2023-03-13 11:00:00,64.33,64.68,64.23,64.68,51482.0,61.7605,62.0966,61.6645,62.0966,51482.0
2023-03-13 11:30:00,64.73,64.73,64.02,64.25,32289.0,62.1446,62.1446,61.4629,61.6837,32289.0
2023-03-13 12:00:00,64.27,64.38,64.0,64.06,39614.0,61.7029,61.8086,61.4437,61.5013,39614.0
2023-03-13 12:30:00,64.02,64.22,63.75,63.88,66151.0,61.4629,61.6549,61.2037,61.3285,66151.0
2023-03-13 13:00:00,63.96,64.04,63.8,64.0,14493.0,61.4053,61.4821,61.2517,61.4437,14493.0
2023-03-13 13:30:00,63.98,64.22,63.8,64.05,13187.0,61.4245,61.6549,61.2517,61.4917,13187.0
2023-03-13 14:00:00,64.06,64.18,63.91,64.15,22473.0,61.5013,61.6165,61.3573,61.5877,22473.0
2023-03-13 14:30:00,64.18,64.26,64.09,64.23,19386.0,61.6165,61.6933,61.5301,61.6645,19386.0
2023-03-13 15:00:00,64.23,64.27,63.98,64.01,22880.0,61.6645,61.7029,61.4245,61.4533,22880.0
2023-03-13 15:30:00,64.03,64.19,63.73,63.73,119387.0,61.4725,61.6261,61.1845,61.1845,119387.0
2023-03-14 09:30:00,64.57,65.0,64.23,64.88,49303.0,62.2482,62.6628,61.9205,62.5471,49303.0
2023-03-14 10:00:00,64.88,65.26,64.82,65.23,53768.0,62.5471,62.9134,62.4892,62.8845,53768.0
2023-03-14 10:30:00,65.24,65.34,65.13,65.21,48367.0,62.8941,62.9905,62.7881,62.8652,48367.0
2023-03-14 11:00:00,65.2,65.27,65.13,65.23,36429.0,62.8556,62.9231,62.7881,62.8845,36429.0
2023-03-14 11:30:00,65.24,65.35,65.17,65.34,48197.0,62.8941,63.0002,62.8267,62.9905,48197.0
2023-03-14 12:00:00,65.36,65.39,65.23,65.31,23809.0,63.0098,63.0387,62.8845,62.9616,23809.0
2023-03-14 12:30:00,65.31,65.35,65.22,65.29,36092.0,62.9616,63.0002,62.8749,62.9423,36092.0
2023-03-14 13:00:00,65.33,65.33,64.85,64.86,41373.0,62.9809,62.9809,62.5182,62.5278,41373.0
2023-03-14 13:30:00,64.82,65.0,64.71,64.76,43625.0,62.4892,62.6628,62.3832,62.4314,43625.0
2023-03-14 14:00:00,64.77,64.91,64.7,64.89,28658.0,62.441,62.576,62.3736,62.5567,28658.0
2023-03-14 14:30:00,64.88,64.98,64.8,64.84,35515.0,62.5471,62.6435,62.47,62.5085,35515.0
2023-03-14 15:00:00,64.83,64.9,64.62,64.72,27853.0,62.4989,62.5664,62.2964,62.3928,27853.0
2023-03-14 15:30:00,64.71,65.17,64.7,65.05,162048.0,62.3832,62.8267,62.3736,62.711,162048.0
2023-03-15 09:30:00,63.95,64.58,63.63,64.18,34206.0,61.6505,62.2579,61.342,61.8722,34206.0
2023-03-15 10:00:00,64.22,64.7,64.11,64.4,60340.0,61.9108,62.3736,61.8048,62.0843,60340.0
2023-03-15 10:30:00,64.4,64.55,64.32,64.5,35018.0,62.0843,62.2289,62.0072,62.1807,35018.0
2023-03-15 11:00:00,64.46,64.73,64.36,64.42,43328.0,62.1422,62.4025,62.0458,62.1036,43328.0
2023-03-15 11:30:00,64.4,64.5,64.13,64.15,25683.0,62.0843,62.1807,61.824,61.8433,25683.0
2023-03-15 12:00:00,64.18,64.25,63.95,64.08,20960.0,61.8722,61.9397,61.6505,61.7758,20960.0
2023-03-15 12:30:00,64.11,64.26,64.06,64.21,19845.0,61.8048,61.9494,61.7566,61.9012,19845.0
2023-03-15 13:00:00,64.2,64.44,64.05,64.33,26074.0,61.8915,62.1229,61.7469,62.0169,26074.0
2023-03-15 13:30:00,64.31,64.42,64.1,64.38,20328.0,61.9976,62.1036,61.7951,62.0651,20328.0
2023-03-15 14:00:00,64.36,65.07,64.2,64.89,25929.0,62.0458,62.7302,61.8915,62.5567,25929.0
2023-03-15 14:30:00,64.93,65.11,64.78,65.11,56230.0,62.5953,62.7688,62.4507,62.7688,56230.0
2023-03-15 15:00:00,65.09,65.25,64.98,65.23,51159.0,62.7495,62.9038,62.6435,62.8845,51159.0
2023-03-15 15:30:00,65.23,65.47,65.09,65.47,171857.0,62.8845,63.1159,62.7495,63.1159,171857.0
2023-03-16 09:30:00,65.16,65.54,64.86,64.91,38648.0,62.817,63.1833,62.5278,62.576,38648.0
2023-03-16 10:00:00,64.91,64.96,64.42,64.67,45158.0,62.576,62.6242,62.1036,62.3446,45158.0
2023-03-16 10:30:00,64.7,65.38,64.67,65.28,39083.0,62.3736,63.0291,62.3446,62.9327,39083.0
2023-03-16 11:00:00,65.28,65.62,65.21,65.57,44110.0,62.9327,63.2605,62.8652,63.2123,44110.0
2023-03-16 11:30:00,65.6,65.82,65.57,65.74,32739.0,63.2412,63.4533,63.2123,63.3762,32739.0
2023-03-16 12:00:00,65.72,65.75,65.5,65.53,23435.0,63.3569,63.3858,63.1448,63.1737,23435.0
2023-03-16 12:30:00,65.53,65.82,65.33,65.76,21722.0,63.1737,63.4533,62.9809,63.3954,21722.0
2023-03-16 13:00:00,65.78,66.01,65.75,65.8,36538.0,63.4147,63.6364,63.3858,63.434,36538.0
2023-03-16 13:30:00,65.8,65.92,65.71,65.74,24940.0,63.434,63.5497,63.3472,63.3762,24940.0
2023-03-16 14:00:00,65.75,65.75,65.56,65.72,37941.0,63.3858,63.3858,63.2026,63.3569,37941.0
2023-03-16 14:30:00,65.73,65.92,65.67,65.9,50743.0,63.3665,63.5497,63.3087,63.5304,50743.0
2023-03-16 15:00:00,65.9,66.04,65.86,65.96,36601.0,63.5304,63.6654,63.4918,63.5882,36601.0
2023-03-16 15:30:00,65.96,66.13,65.89,65.94,135865.0,63.5882,63.7521,63.5208,63.569,135865.0
2023-03-17 09:30:00,65.04,65.2,64.74,64.81,179860.0,62.7013,62.8556,62.4121,62.4796,179860.0
2023-03-17 10:00:00,64.86,65.11,64.51,64.71,101105.0,62.5278,62.7688,62.1904,62.3832,101105.0
2023-03-17 10:30:00,64.66,64.9,64.5,64.89,30493.0,62.335,62.5664,62.1807,62.5567,30493.0
2023-03-17 11:00:00,64.89,64.94,64.56,64.66,40463.0,62.5567,62.6049,62.2386,62.335,40463.0
2023-03-17 11:30:00,64.66,64.79,64.5,64.69,31354.0,62.335,62.4603,62.1807,62.3639,31354.0
2023-03-17 12:00:00,64.72,64.95,64.64,64.94,31819.0,62.3928,62.6146,62.3157,62.6049,31819.0
2023-03-17 12:30:00,64.96,65.12,64.84,64.87,27122.0,62.6242,62.7784,62.5085,62.5374,27122.0
2023-03-17 13:00:00,64.88,65.07,64.88,65.02,20370.0,62.5471,62.7302,62.5471,62.682,20370.0
2023-03-17 13:30:00,65.04,65.29,65.03,65.27,46365.0,62.7013,62.9423,62.6917,62.9231,46365.0
2023-03-17 14:00:00,65.29,65.29,65.17,65.23,52734.0,62.9423,62.9423,62.8267,62.8845,52734.0
2023-03-17 14:30:00,65.22,65.46,65.19,65.38,54227.0,62.8749,63.1062,62.8459,63.0291,54227.0
2023-03-17 15:00:00,65.39,65.44,65.19,65.44,53904.0,63.0387,63.0869,62.8459,63.0869,53904.0
2023-03-17 15:30:00,65.44,65.44,65.05,65.15,216095.0,63.0869,63.0869,62.711,62.8074,216095.0
2023-03-20 09:30:00,65.62,65.89,65.34,65.86,28181.0,63.2605,63.5208,62.9905,63.4918,28181.0
2023-03-20 10:00:00,65.83,65.86,65.5,65.61,48969.0,63.4629,63.4918,63.1448,63.2508,48969.0
2023-03-20 10:30:00,65.6,65.7,65.49,65.68,41005.0,63.2412,63.3376,63.1351,63.3183,41005.0
2023-03-20 11:00:00,65.68,65.75,65.46,65.62,23510.0,63.3183,63.3858,63.1062,63.2605,23510.0
2023-03-20 11:30:00,65.61,65.61,65.32,65.34,20797.0,63.2508,63.2508,62.9713,62.9905,20797.0
2023-03-20 12:00:00,65.33,65.35,65.03,65.17,38975.0,62.9809,63.0002,62.6917,62.8267,38975.0
2023-03-20 12:30:00,65.21,65.51,65.2,65.41,24374.0,62.8652,63.1544,62.8556,63.058,24374.0
2023-03-20 13:00:00,65.42,65.63,65.42,65.58,23851.0,63.0677,63.2701,63.0677,63.2219,23851.0
2023-03-20 13:30:00,65.58,65.64,65.32,65.38,19394.0,63.2219,63.2798,62.9713,63.0291,19394.0
2023-03-20 14:00:00,65.35,65.4,65.25,65.34,20425.0,63.0002,63.0484,62.9038,62.9905,20425.0
2023-03-20 14:30:00,65.33,65.33,65.19,65.22,28043.0,62.9809,62.9809,62.8459,62.8749,28043.0
2023-03-20 15:00:00,65.22,65.49,65.19,65.48,31014.0,62.8749,63.1351,62.8459,63.1255,31014.0
2023-03-20 15:30:00,65.48,65.52,65.36,65.39,98139.0,63.1255,63.1641,63.0098,63.0387,98139.0
2023-03-21 09:30:00,66.07,66.57,65.84,66.33,21974.0,63.6943,64.1763,63.4726,63.9449,21974.0
2023-03-21 10:00:00,66.38,66.39,66.04,66.15,41765.0,63.9931,64.0028,63.6654,63.7714,41765.0
2023-03-21 10:30:00,66.19,66.21,66.04,66.09,22579.0,63.81,63.8293,63.6654,63.7136,22579.0
2023-03-21 11:00:00,66.09,66.15,66.01,66.03,21366.0,63.7136,63.7714,63.6364,63.6557,21366.0
2023-03-21 11:30:00,66.03,66.17,66.02,66.12,30084.0,63.6557,63.7907,63.6461,63.7425,30084.0
2023-03-21 12:00:00,66.12,66.14,65.91,65.92,26854.0,63.7425,63.7618,63.54,63.5497,26854.0
2023-03-21 12:30:00,65.92,65.93,65.68,65.69,19354.0,63.5497,63.5593,63.3183,63.328,19354.0
2023-03-21 13:00:00,65.7,65.8,65.67,65.77,15789.0,63.3376,63.434,63.3087,63.4051,15789.0
2023-03-21 13:30:00,65.75,65.79,65.54,65.54,17437.0,63.3858,63.4244,63.1833,63.1833,17437.0
2023-03-21 14:00:00,65.53,65.74,65.52,65.63,36373.0,63.1737,63.3762,63.1641,63.2701,36373.0
2023-03-21 14:30:00,65.64,65.76,65.62,65.76,24405.0,63.2798,63.3954,63.2605,63.3954,24405.0
2023-03-21 15:00:00,65.75,65.96,65.75,65.86,35335.0,63.3858,63.5882,63.3858,63.4918,35335.0
2023-03-21 15:30:00,65.86,65.98,65.77,65.93,130351.0,63.4918,63.6075,63.4051,63.5593,130351.0
2023-03-22 09:30:00,65.92,66.14,65.69,65.88,25508.0,63.5497,63.7618,63.328,63.5111,25508.0
2023-03-22 10:00:00,65.89,65.96,65.73,65.89,31891.0,63.5208,63.5882,63.3665,63.5208,31891.0
2023-03-22 10:30:00,65.9,65.96,65.76,65.76,29210.0,63.5304,63.5882,63.3954,63.3954,29210.0
2023-03-22 11:00:00,65.77,65.83,65.52,65.6,24976.0,63.4051,63.4629,63.1641,63.2412,24976.0
2023-03-22 11:30:00,65.6,65.65,65.37,65.38,22937.0,63.2412,63.2894,63.0195,63.0291,22937.0
2023-03-22 12:00:00,65.37,65.47,65.28,65.46,17894.0,63.0195,63.1159,62.9327,63.1062,17894.0
2023-03-22 12:30:00,65.45,65.46,65.34,65.36,20279.0,63.0966,63.1062,62.9905,63.0098,20279.0
2023-03-22 13:00:00,65.35,65.47,65.33,65.46,23664.0,63.0002,63.1159,62.9809,63.1062,23664.0
2023-03-22 13:30:00,65.48,65.58,65.47,65.5,24921.0,63.1255,63.2219,63.1159,63.1448,24921.0
2023-03-22 14:00:00,65.5,65.86,65.5,65.67,25893.0,63.1448,63.4918,63.1448,63.3087,25893.0
2023-03-22 14:30:00,65.69,65.86,65.4,65.42,45255.0,63.328,63.4918,63.0484,63.0677,45255.0
2023-03-22 15:00:00,65.37,65.84,65.27,65.81,72460.0,63.0195,63.4726,62.9231,63.4436,72460.0
2023-03-22 15:30:00,65.81,65.81,64.86,64.87,223079.0,63.4436,63.4436,62.5278,62.5374,223079.0
2023-03-23 09:30:00,65.08,65.66,64.99,65.34,23003.0,62.7399,63.299,62.6531,62.9905,23003.0
2023-03-23 10:00:00,65.34,65.65,65.33,65.52,24659.0,62.9905,63.2894,62.9809,63.1641,24659.0
2023-03-23 10:30:00,65.5,65.82,65.43,65.81,66680.0,63.1448,63.4533,63.0773,63.4436,66680.0
2023-03-23 11:00:00,65.83,66.02,65.71,65.91,43320.0,63.4629,63.6461,63.3472,63.54,43320.0
2023-03-23 11:30:00,65.92,66.09,65.81,65.93,34098.0,63.5497,63.7136,63.4436,63.5593,34098.0
2023-03-23 12:00:00,65.93,65.94,65.77,65.84,47187.0,63.5593,63.569,63.4051,63.4726,47187.0
2023-03-23 12:30:00,65.85,65.88,65.32,65.39,23630.0,63.4822,63.5111,62.9713,63.0387,23630.0
2023-03-23 13:00:00,65.39,65.53,65.27,65.39,49957.0,63.0387,63.1737,62.9231,63.0387,49957.0
2023-03-23 13:30:00,65.39,65.61,65.35,65.51,50860.0,63.0387,63.2508,63.0002,63.1544,50860.0
2023-03-23 14:00:00,65.52,65.6,65.3,65.3,44250.0,63.1641,63.2412,62.952,62.952,44250.0
2023-03-23 14:30:00,65.3,65.38,64.9,65.06,62151.0,62.952,63.0291,62.5664,62.7206,62151.0
2023-03-23 15:00:00,65.07,65.41,64.86,64.97,58338.0,62.7302,63.058,62.5278,62.6338,58338.0
2023-03-23 15:30:00,64.95,65.46,64.95,65.16,189740.0,62.6146,63.1062,62.6146,62.817,189740.0
2023-03-24 09:30:00,64.85,65.18,64.43,65.01,70900.0,62.5182,62.8363,62.1133,62.6724,70900.0
2023-03-24 10:00:00,65.02,65.21,64.78,65.13,79602.0,62.682,62.8652,62.4507,62.7881,79602.0
2023-03-24 10:30:00,65.06,65.14,64.85,65.05,58203.0,62.7206,62.7977,62.5182,62.711,58203.0
2023-03-24 11:00:00,65.06,65.09,64.86,65.01,39505.0,62.7206,62.7495,62.5278,62.6724,39505.0
2023-03-24 11:30:00,64.99,65.25,64.91,65.21,45478.0,62.6531,62.9038,62.576,62.8652,45478.0
2023-03-24 12:00:00,65.23,65.41,65.19,65.4,51799.0,62.8845,63.058,62.8459,63.0484,51799.0
2023-03-24 12:30:00,65.4,65.85,65.4,65.79,41112.0,63.0484,63.4822,63.0484,63.4244,41112.0
2023-03-24 13:00:00,65.79,65.96,65.77,65.85,55871.0,63.4244,63.5882,63.4051,63.4822,55871.0
2023-03-24 13:30:00,65.85,65.98,65.77,65.92,43074.0,63.4822,63.6075,63.4051,63.5497,43074.0
2023-03-24 14:00:00,65.94,66.02,65.88,65.95,46375.0,63.569,63.6461,63.5111,63.5786,46375.0
2023-03-24 14:30:00,65.96,66.18,65.94,66.07,66461.0,63.5882,63.8003,63.569,63.6943,66461.0
2023-03-24 15:00:00,66.09,66.37,66.03,66.22,76675.0,63.7136,63.9835,63.6557,63.8389,76675.0
2023-03-24 15:30:00,66.22,66.42,66.09,66.42,254237.0,63.8389,64.0317,63.7136,64.0317,254237.0
2023-03-27 09:30:00,66.71,67.49,66.71,66.84,56868.0,64.3113,65.0632,64.3113,64.4366,56868.0
2023-03-27 10:00:00,66.87,66.87,66.52,66.67,40259.0,64.4655,64.4655,64.1281,64.2727,40259.0
2023-03-27 10:30:00,66.68,66.95,66.64,66.86,41467.0,64.2824,64.5426,64.2438,64.4559,41467.0
2023-03-27 11:00:00,66.87,66.91,66.65,66.78,46368.0,64.4655,64.5041,64.2534,64.3788,46368.0
2023-03-27 11:30:00,66.79,67.03,66.78,66.99,54194.0,64.3884,64.6198,64.3788,64.5812,54194.0
2023-03-27 12:00:00,66.98,67.0,66.7,66.87,49753.0,64.5716,64.5908,64.3016,64.4655,49753.0
2023-03-27 12:30:00,66.89,67.0,66.85,67.0,48281.0,64.4848,64.5908,64.4462,64.5908,48281.0
2023-03-27 13:00:00,67.0,67.0,66.91,66.94,45425.0,64.5908,64.5908,64.5041,64.533,45425.0
2023-03-27 13:30:00,66.95,67.0,66.89,66.92,36446.0,64.5426,64.5908,64.4848,64.5137,36446.0
2023-03-27 14:00:00,66.92,66.93,66.68,66.78,53129.0,64.5137,64.5234,64.2824,64.3788,53129.0
2023-03-27 14:30:00,66.78,66.87,66.65,66.72,55541.0,64.3788,64.4655,64.2534,64.3209,55541.0
2023-03-27 15:00:00,66.72,66.78,66.59,66.75,72035.0,64.3209,64.3788,64.1956,64.3498,72035.0
2023-03-27 15:30:00,66.75,66.9,66.59,66.82,231928.0,64.3498,64.4944,64.1956,64.4173,231928.0
2023-03-28 09:30:00,66.93,67.24,66.7,67.07,55390.0,64.5234,64.8222,64.3016,64.6583,55390.0
2023-03-28 10:00:00,67.07,67.11,66.74,66.82,45269.0,64.6583,64.6969,64.3402,64.4173,45269.0
2023-03-28 10:30:00,66.82,66.83,66.58,66.83,61743.0,64.4173,64.427,64.186,64.427,61743.0
2023-03-28 11:00:00,66.84,66.94,66.68,66.73,40870.0,64.4366,64.533,64.2824,64.3306,40870.0
2023-03-28 11:30:00,66.75,66.77,66.59,66.74,34333.0,64.3498,64.3691,64.1956,64.3402,34333.0
2023-03-28 12:00:00,66.74,66.86,66.73,66.81,29229.0,64.3402,64.4559,64.3306,64.4077,29229.0
2023-03-28 12:30:00,66.82,66.82,66.64,66.64,29020.0,64.4173,64.4173,64.2438,64.2438,29020.0
2023-03-28 13:00:00,66.65,66.67,66.47,66.51,22805.0,64.2534,64.2727,64.0799,64.1185,22805.0
2023-03-28 13:30:00,66.5,66.51,66.15,66.19,33947.0,64.1088,64.1185,63.7714,63.81,33947.0
2023-03-28 14:00:00,66.19,66.27,66.15,66.15,37707.0,63.81,63.8871,63.7714,63.7714,37707.0
2023-03-28 14:30:00,66.16,66.28,66.15,66.25,54248.0,63.7811,63.8967,63.7714,63.8678,54248.0
2023-03-28 15:00:00,66.25,66.45,66.24,66.41,79110.0,63.8678,64.0606,63.8582,64.0221,79110.0
2023-03-28 15:30:00,66.41,66.62,66.4,66.45,172102.0,64.0221,64.2245,64.0124,64.0606,172102.0
2023-03-29 09:30:00,66.65,67.33,66.65,67.13,50306.0,64.2534,64.909,64.2534,64.7162,50306.0
2023-03-29 10:00:00,67.16,67.25,66.92,67.03,43586.0,64.7451,64.8319,64.5137,64.6198,43586.0
2023-03-29 10:30:00,67.03,67.1,66.82,66.93,47842.0,64.6198,64.6873,64.4173,64.5234,47842.0
2023-03-29 11:00:00,66.94,67.14,66.86,66.92,33377.0,64.533,64.7258,64.4559,64.5137,33377.0
2023-03-29 11:30:00,66.93,67.03,66.63,66.81,106610.0,64.5234,64.6198,64.2342,64.4077,106610.0
2023-03-29 12:00:00,66.87,67.02,66.83,66.98,30386.0,64.4655,64.6101,64.427,64.5716,30386.0
2023-03-29 12:30:00,66.98,67.07,66.94,67.02,18695.0,64.5716,64.6583,64.533,64.6101,18695.0
2023-03-29 13:00:00,67.01,67.17,66.99,67.16,21765.0,64.6005,64.7547,64.5812,64.7451,21765.0
2023-03-29 13:30:00,67.15,67.17,66.85,66.88,31960.0,64.7355,64.7547,64.4462,64.4752,31960.0
2023-03-29 14:00:00,66.89,66.99,66.8,66.98,28954.0,64.4848,64.5812,64.398,64.5716,28954.0
2023-03-29 14:30:00,66.98,67.08,66.96,67.01,63300.0,64.5716,64.668,64.5523,64.6005,63300.0
2023-03-29 15:00:00,67.02,67.07,66.94,67.04,62583.0,64.6101,64.6583,64.533,64.6294,62583.0
2023-03-29 15:30:00,67.03,67.23,67.0,67.22,124902.0,64.6198,64.8126,64.5908,64.8029,124902.0
2023-03-30 09:30:00,67.26,67.62,67.16,67.37,24430.0,64.8415,65.1886,64.7451,64.9475,24430.0
2023-03-30 10:00:00,67.39,67.61,67.3,67.5,22395.0,64.9668,65.1789,64.8801,65.0729,22395.0
2023-03-30 10:30:00,67.5,67.75,67.5,67.68,22888.0,65.0729,65.3139,65.0729,65.2464,22888.0
2023-03-30 11:00:00,67.7,67.78,67.56,67.74,20213.0,65.2657,65.3428,65.1307,65.3042,20213.0
2023-03-30 11:30:00,67.74,67.82,67.69,67.8,24317.0,65.3042,65.3814,65.256,65.3621,24317.0
2023-03-30 12:00:00,67.82,67.99,67.78,67.91,29393.0,65.3814,65.5453,65.3428,65.4681,29393.0
2023-03-30 12:30:00,67.87,67.87,67.74,67.81,22629.0,65.4296,65.4296,65.3042,65.3717,22629.0
2023-03-30 13:00:00,67.82,67.97,67.82,67.87,24821.0,65.3814,65.526,65.3814,65.4296,24821.0
2023-03-30 13:30:00,67.87,67.88,67.7,67.77,35494.0,65.4296,65.4392,65.2657,65.3332,35494.0
2023-03-30 14:00:00,67.75,67.79,67.63,67.71,22415.0,65.3139,65.3524,65.1982,65.2753,22415.0
2023-03-30 14:30:00,67.72,67.75,67.56,67.6,27834.0,65.285,65.3139,65.1307,65.1693,27834.0
2023-03-30 15:00:00,67.6,67.77,67.6,67.74,31764.0,65.1693,65.3332,65.1693,65.3042,31764.0
2023-03-30 15:30:00,67.75,68.01,67.74,67.9,157843.0,65.3139,65.5645,65.3042,65.4585,157843.0
2023-03-31 09:30:00,68.39,68.92,68.39,68.76,45729.0,65.9309,66.4418,65.9309,66.2876,45729.0
2023-03-31 10:00:00,68.75,68.85,68.58,68.74,27331.0,66.2779,66.3743,66.114,66.2683,27331.0
2023-03-31 10:30:00,68.74,68.77,68.57,68.67,30402.0,66.2683,66.2972,66.1044,66.2008,30402.0
2023-03-31 11:00:00,68.66,68.77,68.64,68.71,23421.0,66.1912,66.2972,66.1719,66.2394,23421.0
2023-03-31 11:30:00,68.7,68.75,68.63,68.72,24273.0,66.2297,66.2779,66.1622,66.249,24273.0
2023-03-31 12:00:00,68.73,68.91,68.73,68.83,21585.0,66.2586,66.4322,66.2586,66.355,21585.0
2023-03-31 12:30:00,68.83,68.84,68.7,68.84,19001.0,66.355,66.3647,66.2297,66.3647,19001.0
2023-03-31 13:00:00,68.83,68.86,68.64,68.71,61601.0,66.355,66.384,66.1719,66.2394,61601.0
2023-03-31 13:30:00,68.71,68.78,68.68,68.76,38024.0,66.2394,66.3068,66.2104,66.2876,38024.0
2023-03-31 14:00:00,68.76,68.8,68.65,68.67,44203.0,66.2876,66.3261,66.1815,66.2008,44203.0
2023-03-31 14:30:00,68.65,68.69,68.58,68.6,32192.0,66.1815,66.2201,66.114,66.1333,32192.0
2023-03-31 15:00:00,68.6,68.78,68.6,68.77,46939.0,66.1333,66.3068,66.1333,66.2972,46939.0
2023-03-31 15:30:00,68.77,68.84,68.56,68.76,186799.0,66.2972,66.3647,66.0948,66.2876,186799.0
2023-04-03 09:30:00,68.92,69.17,68.44,68.96,29011.0,66.4418,66.6828,65.9791,66.4804,29011.0
2023-04-03 10:00:00,68.98,69.32,68.9,69.31,24106.0,66.4997,66.8274,66.4225,66.8178,24106.0
2023-04-03 10:30:00,69.33,69.33,68.89,68.9,22942.0,66.8371,66.8371,66.4129,66.4225,22942.0
2023-04-03 11:00:00,68.9,69.22,68.89,69.18,55006.0,66.4225,66.731,66.4129,66.6925,55006.0
2023-04-03 11:30:00,69.2,69.44,69.19,69.42,27522.0,66.7117,66.9431,66.7021,66.9238,27522.0
2023-04-03 12:00:00,69.45,69.5,69.37,69.5,23805.0,66.9528,67.001,66.8756,67.001,23805.0
2023-04-03 12:30:00,69.5,69.51,69.34,69.39,32173.0,67.001,67.0106,66.8467,66.8949,32173.0
2023-04-03 13:00:00,69.39,69.51,69.34,69.4,39736.0,66.8949,67.0106,66.8467,66.9046,39736.0
2023-04-03 13:30:00,69.39,69.39,69.2,69.28,19576.0,66.8949,66.8949,66.7117,66.7889,19576.0
2023-04-03 14:00:00,69.28,69.39,69.23,69.27,22931.0,66.7889,66.8949,66.7407,66.7792,22931.0
2023-04-03 14:30:00,69.27,69.38,69.2,69.25,37306.0,66.7792,66.8853,66.7117,66.7599,37306.0
2023-04-03 15:00:00,69.24,69.29,69.19,69.26,38092.0,66.7503,66.7985,66.7021,66.7696,38092.0
2023-04-03 15:30:00,69.27,69.3,69.09,69.14,111494.0,66.7792,66.8081,66.6057,66.6539,111494.0
2023-04-04 09:30:00,69.16,69.36,69.02,69.15,17645.0,66.6732,66.866,66.5382,66.6635,17645.0
2023-04-04 10:00:00,69.15,69.27,69.0,69.05,33663.0,66.6635,66.7792,66.5189,66.5671,33663.0
2023-04-04 10:30:00,69.08,69.09,68.77,68.85,23325.0,66.5961,66.6057,66.2972,66.3743,23325.0
2023-04-04 11:00:00,68.84,68.89,68.61,68.76,22687.0,66.3647,66.4129,66.143,66.2876,22687.0
2023-04-04 11:30:00,68.77,68.81,68.59,68.68,22483.0,66.2972,66.3358,66.1237,66.2104,22483.0
2023-04-04 12:00:00,68.67,68.74,68.47,68.67,25297.0,66.2008,66.2683,66.008,66.2008,25297.0
2023-04-04 12:30:00,68.66,68.77,68.59,68.72,15060.0,66.1912,66.2972,66.1237,66.249,15060.0
2023-04-04 13:00:00,68.73,68.98,68.67,68.96,19591.0,66.2586,66.4997,66.2008,66.4804,19591.0
2023-04-04 13:30:00,68.97,69.02,68.83,68.84,23305.0,66.49,66.5382,66.355,66.3647,23305.0
2023-04-04 14:00:00,68.81,68.95,68.78,68.82,22806.0,66.3358,66.4707,66.3068,66.3454,22806.0
2023-04-04 14:30:00,68.8,68.98,68.77,68.87,28367.0,66.3261,66.4997,66.2972,66.3936,28367.0
2023-04-04 15:00:00,68.87,69.07,68.82,68.96,39787.0,66.3936,66.5864,66.3454,66.4804,39787.0
2023-04-04 15:30:00,68.95,69.3,68.9,69.21,108810.0,66.4707,66.8081,66.4225,66.7214,108810.0
2023-04-05 09:30:00,69.35,70.08,69.35,69.97,37716.0,66.8563,67.5601,66.8563,67.4541,37716.0
2023-04-05 10:00:00,69.84,70.03,69.77,69.94,28821.0,67.3287,67.5119,67.2612,67.4251,28821.0
2023-04-05 10:30:00,69.95,70.23,69.95,70.11,27750.0,67.4348,67.7047,67.4348,67.589,27750.0
2023-04-05 11:00:00,70.11,70.26,70.01,70.19,39741.0,67.589,67.7336,67.4926,67.6661,39741.0
2023-04-05 11:30:00,70.22,70.26,69.96,69.98,40891.0,67.6951,67.7336,67.4444,67.4637,40891.0
2023-04-05 12:00:00,69.96,70.05,69.92,69.99,16734.0,67.4444,67.5312,67.4059,67.4733,16734.0
2023-04-05 12:30:00,69.99,70.02,69.8,69.8,16677.0,67.4733,67.5023,67.2902,67.2902,16677.0
2023-04-05 13:00:00,69.84,69.97,69.81,69.94,16164.0,67.3287,67.4541,67.2998,67.4251,16164.0
2023-04-05 13:30:00,69.95,70.04,69.82,70.01,14484.0,67.4348,67.5215,67.3094,67.4926,14484.0
2023-04-05 14:00:00,70.03,70.19,70.02,70.19,16879.0,67.5119,67.6661,67.5023,67.6661,16879.0
2023-04-05 14:30:00,70.2,70.32,70.18,70.3,24216.0,67.6758,67.7915,67.6565,67.7722,24216.0
2023-04-05 15:00:00,70.29,70.29,70.1,70.15,26763.0,67.7625,67.7625,67.5794,67.6276,26763.0
2023-04-05 15:30:00,70.19,70.39,70.18,70.28,78314.0,67.6661,67.859,67.6565,67.7529,78314.0
2023-04-06 09:30:00,70.3,70.3,69.16,69.16,42920.0,67.7722,67.7722,66.6732,66.6732,42920.0
2023-04-06 10:00:00,69.12,69.3,68.99,69.0,130739.0,66.6346,66.8081,66.5093,66.5189,130739.0
2023-04-06 10:30:00,69.02,69.11,68.98,69.05,50440.0,66.5382,66.625,66.4997,66.5671,50440.0
2023-04-06 11:00:00,69.06,69.24,68.98,69.08,28732.0,66.5768,66.7503,66.4997,66.5961,28732.0
2023-04-06 11:30:00,69.06,69.13,68.98,69.02,24814.0,66.5768,66.6443,66.4997,66.5382,24814.0
2023-04-06 12:00:00,69.03,69.56,69.02,69.48,26064.0,66.5479,67.0588,66.5382,66.9817,26064.0
2023-04-06 12:30:00,69.48,69.69,69.48,69.67,29565.0,66.9817,67.1841,66.9817,67.1648,29565.0
2023-04-06 13:00:00,69.64,69.75,69.63,69.66,22287.0,67.1359,67.242,67.1263,67.1552,22287.0
2023-04-06 13:30:00,69.66,69.73,69.63,69.65,34105.0,67.1552,67.2227,67.1263,67.1456,34105.0
2023-04-06 14:00:00,69.66,69.7,69.59,69.66,39227.0,67.1552,67.1938,67.0877,67.1552,39227.0
2023-04-06 14:30:00,69.67,69.68,69.57,69.61,54372.0,67.1648,67.1745,67.0684,67.107,54372.0
2023-04-06 15:00:00,69.61,69.64,69.4,69.63,96748.0,67.107,67.1359,66.9046,67.1263,96748.0
2023-04-06 15:30:00,69.63,69.89,69.62,69.86,152303.0,67.1263,67.3769,67.1166,67.348,152303.0
2023-04-10 09:30:00,69.46,69.58,68.47,69.06,130449.0,66.9624,67.0781,66.008,66.5768,130449.0
2023-04-10 10:00:00,69.05,69.92,69.05,69.84,37825.0,66.5671,67.4059,66.5671,67.3287,37825.0
2023-04-10 10:30:00,69.88,69.9,69.65,69.78,34916.0,67.3673,67.3866,67.1456,67.2709,34916.0
2023-04-10 11:00:00,69.8,69.94,69.7,69.9,31674.0,67.2902,67.4251,67.1938,67.3866,31674.0
2023-04-10 11:30:00,69.93,69.98,69.85,69.87,32505.0,67.4155,67.4637,67.3384,67.3577,32505.0
2023-04-10 12:00:00,69.87,69.88,69.68,69.68,24201.0,67.3577,67.3673,67.1745,67.1745,24201.0
2023-04-10 12:30:00,69.7,69.98,69.7,69.95,31830.0,67.1938,67.4637,67.1938,67.4348,31830.0
2023-04-10 13:00:00,69.96,70.21,69.94,70.08,58931.0,67.4444,67.6854,67.4251,67.5601,58931.0
2023-04-10 13:30:00,70.09,70.16,69.93,69.98,24855.0,67.5697,67.6372,67.4155,67.4637,24855.0
2023-04-10 14:00:00,69.98,70.09,69.93,70.01,47964.0,67.4637,67.5697,67.4155,67.4926,47964.0
2023-04-10 14:30:00,70.02,70.05,69.93,70.01,22872.0,67.5023,67.5312,67.4155,67.4926,22872.0
2023-04-10 15:00:00,70.01,70.07,70.0,70.04,42795.0,67.4926,67.5505,67.483,67.5215,42795.0
2023-04-10 15:30:00,70.04,70.17,69.95,70.14,192607.0,67.5215,67.6469,67.4348,67.6179,192607.0
2023-04-11 09:30:00,70.11,71.15,69.96,70.95,90815.0,67.589,68.5916,67.4444,68.3988,90815.0
2023-04-11 10:00:00,70.91,70.99,70.72,70.94,51085.0,68.3603,68.4374,68.1771,68.3892,51085.0
2023-04-11 10:30:00,70.92,71.4,70.89,71.26,120642.0,68.3699,68.8326,68.341,68.6977,120642.0
2023-04-11 11:00:00,71.31,71.32,71.01,71.06,41638.0,68.7459,68.7555,68.4567,68.5049,41638.0
2023-04-11 11:30:00,71.08,71.16,70.98,71.14,30809.0,68.5241,68.6013,68.4277,68.582,30809.0
2023-04-11 12:00:00,71.17,71.41,71.03,71.41,39509.0,68.6109,68.8423,68.4759,68.8423,39509.0
2023-04-11 12:30:00,71.41,71.59,71.39,71.56,26737.0,68.8423,69.0158,68.823,68.9869,26737.0
2023-04-11 13:00:00,71.59,71.66,71.52,71.59,20068.0,69.0158,69.0833,68.9483,69.0158,20068.0
2023-04-11 13:30:00,71.61,71.76,71.57,71.75,26908.0,69.0351,69.1797,68.9965,69.1701,26908.0
2023-04-11 14:00:00,71.75,72.01,71.75,71.96,83456.0,69.1701,69.4207,69.1701,69.3725,83456.0
2023-04-11 14:30:00,71.96,72.17,71.95,72.09,40774.0,69.3725,69.5749,69.3629,69.4978,40774.0
2023-04-11 15:00:00,72.11,72.12,71.85,72.09,107761.0,69.5171,69.5267,69.2665,69.4978,107761.0
2023-04-11 15:30:00,72.08,72.3,72.06,72.09,191908.0,69.4882,69.7003,69.4689,69.4978,191908.0
2023-04-12 09:30:00,72.2,72.39,71.49,71.6,81480.0,69.6039,69.787,68.9194,69.0254,81480.0
2023-04-12 10:00:00,71.6,72.25,71.6,72.13,87651.0,69.0254,69.6521,69.0254,69.5364,87651.0
2023-04-12 10:30:00,72.12,72.19,71.64,71.9,52256.0,69.5267,69.5942,69.064,69.3147,52256.0
2023-04-12 11:00:00,71.87,71.99,71.62,71.8,42795.0,69.2857,69.4014,69.0447,69.2183,42795.0
2023-04-12 11:30:00,71.8,71.8,71.64,71.65,29825.0,69.2183,69.2183,69.064,69.0736,29825.0
2023-04-12 12:00:00,71.64,71.7,71.4,71.52,28850.0,69.064,69.1218,68.8326,68.9483,28850.0
2023-04-12 12:30:00,71.52,71.6,71.37,71.48,22076.0,68.9483,69.0254,68.8037,68.9098,22076.0
2023-04-12 13:00:00,71.48,71.56,71.44,71.49,21790.0,68.9098,68.9869,68.8712,68.9194,21790.0
2023-04-12 13:30:00,71.5,71.62,71.49,71.58,24008.0,68.929,69.0447,68.9194,69.0062,24008.0
2023-04-12 14:00:00,71.59,71.7,71.32,71.35,21921.0,69.0158,69.1218,68.7555,68.7844,21921.0
2023-04-12 14:30:00,71.36,71.42,71.21,71.41,30628.0,68.7941,68.8519,68.6495,68.8423,30628.0
2023-04-12 15:00:00,71.4,71.44,71.25,71.32,57687.0,68.8326,68.8712,68.688,68.7555,57687.0
2023-04-12 15:30:00,71.3,71.55,71.28,71.45,148261.0,68.7362,68.9772,68.717,68.8808,148261.0
2023-04-13 09:30:00,71.74,71.74,71.15,71.28,24801.0,69.1604,69.1604,68.5916,68.717,24801.0
2023-04-13 10:00:00,71.27,71.34,71.02,71.11,35048.0,68.7073,68.7748,68.4663,68.5531,35048.0
2023-04-13 10:30:00,71.11,71.11,70.9,70.95,40470.0,68.5531,68.5531,68.3506,68.3988,40470.0
2023-04-13 11:00:00,70.95,71.22,70.85,71.22,74363.0,68.3988,68.6591,68.3024,68.6591,74363.0
2023-04-13 11:30:00,71.25,71.43,71.14,71.19,32862.0,68.688,68.8616,68.582,68.6302,32862.0
2023-04-13 12:00:00,71.19,71.32,71.19,71.2,26760.0,68.6302,68.7555,68.6302,68.6398,26760.0
2023-04-13 12:30:00,71.24,71.3,71.21,71.3,16501.0,68.6784,68.7362,68.6495,68.7362,16501.0
2023-04-13 13:00:00,71.28,71.39,71.24,71.36,20008.0,68.717,68.823,68.6784,68.7941,20008.0
2023-04-13 13:30:00,71.37,71.53,71.37,71.47,26361.0,68.8037,68.958,68.8037,68.9001,26361.0
2023-04-13 14:00:00,71.46,71.62,71.45,71.59,29228.0,68.8905,69.0447,68.8808,69.0158,29228.0
2023-04-13 14:30:00,71.6,71.83,71.6,71.81,34078.0,69.0254,69.2472,69.0254,69.2279,34078.0
2023-04-13 15:00:00,71.81,71.83,71.73,71.8,31199.0,69.2279,69.2472,69.1508,69.2183,31199.0
2023-04-13 15:30:00,71.79,71.89,71.68,71.8,132698.0,69.2086,69.305,69.1026,69.2183,132698.0
2023-04-14 09:30:00,71.55,72.24,71.54,72.12,22145.0,68.9772,69.6424,68.9676,69.5267,22145.0
2023-04-14 10:00:00,72.13,72.13,71.81,71.9,23404.0,69.5364,69.5364,69.2279,69.3147,23404.0
2023-04-14 10:30:00,71.92,72.12,71.78,71.9,30593.0,69.3339,69.5267,69.199,69.3147,30593.0
2023-04-14 11:00:00,71.89,71.89,71.55,71.57,35488.0,69.305,69.305,68.9772,68.9965,35488.0
2023-04-14 11:30:00,71.56,71.58,71.38,71.55,45313.0,68.9869,69.0062,68.8134,68.9772,45313.0
2023-04-14 12:00:00,71.55,71.61,71.5,71.52,13663.0,68.9772,69.0351,68.929,68.9483,13663.0
2023-04-14 12:30:00,71.51,71.52,71.15,71.17,28307.0,68.9387,68.9483,68.5916,68.6109,28307.0
2023-04-14 13:00:00,71.17,71.32,71.16,71.2,38759.0,68.6109,68.7555,68.6013,68.6398,38759.0
2023-04-14 13:30:00,71.19,71.21,71.1,71.15,12394.0,68.6302,68.6495,68.5434,68.5916,12394.0
2023-04-14 14:00:00,71.14,71.19,71.09,71.17,11829.0,68.582,68.6302,68.5338,68.6109,11829.0
2023-04-14 14:30:00,71.2,71.3,71.15,71.23,17429.0,68.6398,68.7362,68.5916,68.6687,17429.0
2023-04-14 15:00:00,71.24,71.27,71.09,71.12,38292.0,68.6784,68.7073,68.5338,68.5627,38292.0
2023-04-14 15:30:00,71.12,71.3,71.09,71.23,86041.0,68.5627,68.7362,68.5338,68.6687,86041.0
2023-04-17 09:30:00,71.28,71.36,71.08,71.09,21646.0,68.717,68.7941,68.5241,68.5338,21646.0
2023-04-17 10:00:00,71.13,71.19,71.06,71.16,15053.0,68.5723,68.6302,68.5049,68.6013,15053.0
2023-04-17 10:30:00,71.17,71.25,70.94,71.0,15633.0,68.6109,68.688,68.3892,68.447,15633.0
2023-04-17 11:00:00,71.01,71.03,70.88,70.94,28184.0,68.4567,68.4759,68.3313,68.3892,28184.0
2023-04-17 11:30:00,70.93,70.93,70.67,70.77,35469.0,68.3795,68.3795,68.1289,68.2253,35469.0
2023-04-17 12:00:00,70.78,70.94,70.78,70.79,13345.0,68.2349,68.3892,68.2349,68.2446,13345.0
2023-04-17 12:30:00,70.77,70.78,70.68,70.71,10315.0,68.2253,68.2349,68.1385,68.1674,10315.0
2023-04-17 13:00:00,70.7,70.74,70.64,70.71,12433.0,68.1578,68.1964,68.1,68.1674,12433.0
2023-04-17 13:30:00,70.72,70.83,70.64,70.65,28965.0,68.1771,68.2831,68.1,68.1096,28965.0
2023-04-17 14:00:00,70.65,70.78,70.6,70.75,47540.0,68.1096,68.2349,68.0614,68.206,47540.0
2023-04-17 14:30:00,70.77,71.03,70.77,70.99,16560.0,68.2253,68.4759,68.2253,68.4374,16560.0
2023-04-17 15:00:00,70.99,71.27,70.99,71.14,45347.0,68.4374,68.7073,68.4374,68.582,45347.0
2023-04-17 15:30:00,71.12,71.26,71.05,71.22,67363.0,68.5627,68.6977,68.4952,68.6591,67363.0
2023-04-18 09:30:00,71.16,71.41,71.0,71.08,16626.0,68.6013,68.8423,68.447,68.5241,16626.0
2023-04-18 10:00:00,71.08,71.16,70.91,71.0,44809.0,68.5241,68.6013,68.3603,68.447,44809.0
2023-04-18 10:30:00,71.0,71.03,70.87,70.87,29303.0,68.447,68.4759,68.3217,68.3217,29303.0
2023-04-18 11:00:00,70.89,71.01,70.81,71.0,21961.0,68.341,68.4567,68.2639,68.447,21961.0
2023-04-18 11:30:00,70.96,71.06,70.83,70.88,15614.0,68.4085,68.5049,68.2831,68.3313,15614.0
2023-04-18 12:00:00,70.89,70.95,70.87,70.93,15044.0,68.341,68.3988,68.3217,68.3795,15044.0
2023-04-18 12:30:00,70.93,70.97,70.75,70.77,19254.0,68.3795,68.4181,68.206,68.2253,19254.0
2023-04-18 13:00:00,70.77,70.87,70.7,70.72,25414.0,68.2253,68.3217,68.1578,68.1771,25414.0
2023-04-18 13:30:00,70.71,70.89,70.68,70.82,24156.0,68.1674,68.341,68.1385,68.2735,24156.0
2023-04-18 14:00:00,70.85,70.94,70.8,70.89,19184.0,68.3024,68.3892,68.2542,68.341,19184.0
2023-04-18 14:30:00,70.89,70.99,70.75,70.85,40426.0,68.341,68.4374,68.206,68.3024,40426.0
2023-04-18 15:00:00,70.87,70.93,70.74,70.77,41120.0,68.3217,68.3795,68.1964,68.2253,41120.0
2023-04-18 15:30:00,70.77,70.85,70.7,70.82,145072.0,68.2253,68.3024,68.1578,68.2735,145072.0
2023-04-19 09:30:00,70.9,71.36,70.41,70.61,32099.0,68.3506,68.7941,67.8782,68.071,32099.0
2023-04-19 10:00:00,70.61,70.84,70.53,70.71,17109.0,68.071,68.2928,67.9939,68.1674,17109.0
2023-04-19 10:30:00,70.71,70.78,70.67,70.7,20676.0,68.1674,68.2349,68.1289,68.1578,20676.0
2023-04-19 11:00:00,70.72,70.75,70.61,70.69,22128.0,68.1771,68.206,68.071,68.1482,22128.0
2023-04-19 11:30:00,70.69,70.74,70.58,70.7,14945.0,68.1482,68.1964,68.0421,68.1578,14945.0
2023-04-19 12:00:00,70.71,70.77,70.66,70.67,10923.0,68.1674,68.2253,68.1192,68.1289,10923.0
2023-04-19 12:30:00,70.66,70.69,70.62,70.67,7259.0,68.1192,68.1482,68.0807,68.1289,7259.0
2023-04-19 13:00:00,70.65,70.73,70.62,70.67,11528.0,68.1096,68.1867,68.0807,68.1289,11528.0
2023-04-19 13:30:00,70.69,70.69,70.59,70.69,11882.0,68.1482,68.1482,68.0518,68.1482,11882.0
2023-04-19 14:00:00,70.77,70.77,70.58,70.63,14324.0,68.2253,68.2253,68.0421,68.0903,14324.0
2023-04-19 14:30:00,70.64,70.66,70.53,70.59,26221.0,68.1,68.1192,67.9939,68.0518,26221.0
2023-04-19 15:00:00,70.59,70.59,70.5,70.53,23422.0,68.0518,68.0518,67.965,67.9939,23422.0
2023-04-19 15:30:00,70.52,70.66,70.4,70.65,101030.0,67.9843,68.1192,67.8686,68.1096,101030.0
2023-04-20 09:30:00,70.39,70.6,70.28,70.44,13434.0,67.859,68.0614,67.7529,67.9072,13434.0
2023-04-20 10:00:00,70.5,70.51,70.26,70.44,17189.0,67.965,67.9746,67.7336,67.9072,17189.0
2023-04-20 10:30:00,70.45,70.53,70.41,70.44,12796.0,67.9168,67.9939,67.8782,67.9072,12796.0
2023-04-20 11:00:00,70.45,70.49,70.19,70.24,23932.0,67.9168,67.9554,67.6661,67.7143,23932.0
2023-04-20 11:30:00,70.3,70.34,70.2,70.23,10275.0,67.7722,67.8108,67.6758,67.7047,10275.0
2023-04-20 12:00:00,70.24,70.32,70.22,70.31,8169.0,67.7143,67.7915,67.6951,67.7818,8169.0
2023-04-20 12:30:00,70.32,70.47,70.31,70.45,6417.0,67.7915,67.9361,67.7818,67.9168,6417.0
2023-04-20 13:00:00,70.47,70.49,70.36,70.36,5470.0,67.9361,67.9554,67.83,67.83,5470.0
2023-04-20 13:30:00,70.39,70.48,70.36,70.36,7795.0,67.859,67.9457,67.83,67.83,7795.0
2023-04-20 14:00:00,70.35,70.43,70.33,70.35,7227.0,67.8204,67.8975,67.8011,67.8204,7227.0
2023-04-20 14:30:00,70.34,70.34,70.2,70.29,8974.0,67.8108,67.8108,67.6758,67.7625,8974.0
2023-04-20 15:00:00,70.31,70.36,70.2,70.31,12936.0,67.7818,67.83,67.6758,67.7818,12936.0
2023-04-20 15:30:00,70.35,70.49,70.32,70.36,52571.0,67.8204,67.9554,67.7915,67.83,52571.0
2023-04-21 09:30:00,70.58,70.72,70.31,70.41,31580.0,68.0421,68.1771,67.7818,67.8782,31580.0
2023-04-21 10:00:00,70.44,70.6,70.24,70.59,18469.0,67.9072,68.0614,67.7143,68.0518,18469.0
2023-04-21 10:30:00,70.57,70.6,70.27,70.28,25009.0,68.0325,68.0614,67.7433,67.7529,25009.0
2023-04-21 11:00:00,70.23,70.53,70.23,70.45,19542.0,67.7047,67.9939,67.7047,67.9168,19542.0
2023-04-21 11:30:00,70.46,70.51,70.41,70.45,57955.0,67.9264,67.9746,67.8782,67.9168,57955.0
2023-04-21 12:00:00,70.45,70.57,70.33,70.34,29952.0,67.9168,68.0325,67.8011,67.8108,29952.0
2023-04-21 12:30:00,70.37,70.55,70.37,70.55,12928.0,67.8397,68.0132,67.8397,68.0132,12928.0
2023-04-21 13:00:00,70.58,70.58,70.51,70.55,19872.0,68.0421,68.0421,67.9746,68.0132,19872.0
2023-04-21 13:30:00,70.55,70.69,70.54,70.64,39029.0,68.0132,68.1482,68.0036,68.1,39029.0
2023-04-21 14:00:00,70.65,70.66,70.58,70.62,15086.0,68.1096,68.1192,68.0421,68.0807,15086.0
2023-04-21 14:30:00,70.62,70.64,70.39,70.44,39096.0,68.0807,68.1,67.859,67.9072,39096.0
2023-04-21 15:00:00,70.44,70.5,70.39,70.39,16042.0,67.9072,67.965,67.859,67.859,16042.0
2023-04-21 15:30:00,70.38,70.61,70.36,70.56,77563.0,67.8493,68.071,67.83,68.0228,77563.0
2023-04-24 09:30:00,70.39,70.61,70.27,70.57,14282.0,67.859,68.071,67.7433,68.0325,14282.0
2023-04-24 10:00:00,70.58,70.62,70.39,70.49,13409.0,68.0421,68.0807,67.859,67.9554,13409.0
2023-04-24 10:30:00,70.53,70.54,70.22,70.25,15624.0,67.9939,68.0036,67.6951,67.724,15624.0
2023-04-24 11:00:00,70.21,70.56,70.19,70.51,107685.0,67.6854,68.0228,67.6661,67.9746,107685.0
2023-04-24 11:30:00,70.54,70.79,70.53,70.65,12141.0,68.0036,68.2446,67.9939,68.1096,12141.0
2023-04-24 12:00:00,70.65,70.69,70.58,70.62,6246.0,68.1096,68.1482,68.0421,68.0807,6246.0
2023-04-24 12:30:00,70.61,70.71,70.61,70.66,5252.0,68.071,68.1674,68.071,68.1192,5252.0
2023-04-24 13:00:00,70.71,70.71,70.57,70.69,7891.0,68.1674,68.1674,68.0325,68.1482,7891.0
2023-04-24 13:30:00,70.69,70.74,70.5,70.5,15964.0,68.1482,68.1964,67.965,67.965,15964.0
2023-04-24 14:00:00,70.5,70.55,70.14,70.19,16634.0,67.965,68.0132,67.6179,67.6661,16634.0
2023-04-24 14:30:00,70.2,70.33,70.13,70.31,12740.0,67.6758,67.8011,67.6083,67.7818,12740.0
2023-04-24 15:00:00,70.31,70.5,70.31,70.38,14534.0,67.7818,67.965,67.7818,67.8493,14534.0
2023-04-24 15:30:00,70.39,70.44,70.2,70.32,87445.0,67.859,67.9072,67.6758,67.7915,87445.0
2023-04-25 09:30:00,70.21,70.21,69.66,69.73,29458.0,67.6854,67.6854,67.1552,67.2227,29458.0
2023-04-25 10:00:00,69.72,69.78,69.48,69.59,20952.0,67.213,67.2709,66.9817,67.0877,20952.0
2023-04-25 10:30:00,69.62,69.85,69.56,69.82,18352.0,67.1166,67.3384,67.0588,67.3094,18352.0
2023-04-25 11:00:00,69.81,70.02,69.78,69.9,17340.0,67.2998,67.5023,67.2709,67.3866,17340.0
2023-04-25 11:30:00,69.89,69.94,69.84,69.9,12152.0,67.3769,67.4251,67.3287,67.3866,12152.0
2023-04-25 12:00:00,69.92,69.95,69.78,69.79,16861.0,67.4059,67.4348,67.2709,67.2805,16861.0
2023-04-25 12:30:00,69.79,69.9,69.77,69.85,14230.0,67.2805,67.3866,67.2612,67.3384,14230.0
2023-04-25 13:00:00,69.84,69.87,69.52,69.56,24758.0,67.3287,67.3577,67.0202,67.0588,24758.0
2023-04-25 13:30:00,69.55,69.67,69.5,69.55,50372.0,67.0492,67.1648,67.001,67.0492,50372.0
2023-04-25 14:00:00,69.55,69.72,69.49,69.72,51581.0,67.0492,67.213,66.9913,67.213,51581.0
2023-04-25 14:30:00,69.72,69.77,69.52,69.55,22270.0,67.213,67.2612,67.0202,67.0492,22270.0
2023-04-25 15:00:00,69.54,69.77,69.5,69.73,33552.0,67.0395,67.2612,67.001,67.2227,33552.0
2023-04-25 15:30:00,69.73,69.84,69.51,69.63,79198.0,67.2227,67.3287,67.0106,67.1263,79198.0
2023-04-26 09:30:00,69.41,69.87,69.18,69.58,38784.0,66.9142,67.3577,66.6925,67.0781,38784.0
2023-04-26 10:00:00,69.61,69.89,69.59,69.87,47486.0,67.107,67.3769,67.0877,67.3577,47486.0
2023-04-26 10:30:00,69.87,70.02,69.79,69.95,27984.0,67.3577,67.5023,67.2805,67.4348,27984.0
2023-04-26 11:00:00,70.0,70.11,69.88,69.95,73227.0,67.483,67.589,67.3673,67.4348,73227.0
2023-04-26 11:30:00,69.92,69.96,69.82,69.83,24039.0,67.4059,67.4444,67.3094,67.3191,24039.0
2023-04-26 12:00:00,69.85,69.93,69.83,69.92,21600.0,67.3384,67.4155,67.3191,67.4059,21600.0
2023-04-26 12:30:00,69.92,70.0,69.89,69.91,51561.0,67.4059,67.483,67.3769,67.3962,51561.0
2023-04-26 13:00:00,69.92,69.96,69.79,69.81,32107.0,67.4059,67.4444,67.2805,67.2998,32107.0
2023-04-26 13:30:00,69.81,69.94,69.71,69.72,29992.0,67.2998,67.4251,67.2034,67.213,29992.0
2023-04-26 14:00:00,69.71,69.85,69.56,69.84,56784.0,67.2034,67.3384,67.0588,67.3287,56784.0
2023-04-26 14:30:00,69.85,69.96,69.74,69.94,35719.0,67.3384,67.4444,67.2323,67.4251,35719.0
2023-04-26 15:00:00,69.94,70.14,69.93,70.13,51272.0,67.4251,67.6179,67.4155,67.6083,51272.0
2023-04-26 15:30:00,70.16,70.26,69.96,70.15,200279.0,67.6372,67.7336,67.4444,67.6276,200279.0
2023-04-27 09:30:00,69.92,70.32,69.79,70.0,28498.0,67.4059,67.7915,67.2805,67.483,28498.0
2023-04-27 10:00:00,70.04,70.04,69.61,69.99,35810.0,67.5215,67.5215,67.107,67.4733,35810.0
2023-04-27 10:30:00,70.01,70.03,69.49,69.56,27046.0,67.4926,67.5119,66.9913,67.0588,27046.0
2023-04-27 11:00:00,69.55,69.66,69.45,69.64,51416.0,67.0492,67.1552,66.9528,67.1359,51416.0
2023-04-27 11:30:00,69.66,69.81,69.58,69.81,23063.0,67.1552,67.2998,67.0781,67.2998,23063.0
2023-04-27 12:00:00,69.88,70.01,69.79,69.8,31736.0,67.3673,67.4926,67.2805,67.2902,31736.0
2023-04-27 12:30:00,69.77,69.88,69.75,69.77,24224.0,67.2612,67.3673,67.242,67.2612,24224.0
2023-04-27 13:00:00,69.78,69.82,69.67,69.74,20494.0,67.2709,67.3094,67.1648,67.2323,20494.0
2023-04-27 13:30:00,69.77,69.85,69.74,69.77,25893.0,67.2612,67.3384,67.2323,67.2612,25893.0
2023-04-27 14:00:00,69.76,69.86,69.75,69.85,41871.0,67.2516,67.348,67.242,67.3384,41871.0
2023-04-27 14:30:00,69.87,70.05,69.85,70.03,30335.0,67.3577,67.5312,67.3384,67.5119,30335.0
2023-04-27 15:00:00,70.03,70.1,69.97,70.04,37447.0,67.5119,67.5794,67.4541,67.5215,37447.0
2023-04-27 15:30:00,70.05,70.09,69.93,70.08,118568.0,67.5312,67.5697,67.4155,67.5601,118568.0
2023-04-28 09:30:00,70.1,70.75,70.1,70.56,30078.0,67.5794,68.206,67.5794,68.0228,30078.0
2023-04-28 10:00:00,70.44,70.78,70.44,70.54,45846.0,67.9072,68.2349,67.9072,68.0036,45846.0
2023-04-28 10:30:00,70.55,70.81,70.45,70.48,52323.0,68.0132,68.2639,67.9168,67.9457,52323.0
2023-04-28 11:00:00,70.45,70.61,70.33,70.37,30563.0,67.9168,68.071,67.8011,67.8397,30563.0
2023-04-28 11:30:00,70.38,70.52,70.34,70.47,32738.0,67.8493,67.9843,67.8108,67.9361,32738.0
2023-04-28 12:00:00,70.48,70.53,70.33,70.39,26271.0,67.9457,67.9939,67.8011,67.859,26271.0
2023-04-28 12:30:00,70.37,70.41,70.22,70.28,23679.0,67.8397,67.8782,67.6951,67.7529,23679.0
2023-04-28 13:00:00,70.28,70.36,70.25,70.32,16663.0,67.7529,67.83,67.724,67.7915,16663.0
2023-04-28 13:30:00,70.33,70.33,70.06,70.12,52321.0,67.8011,67.8011,67.5408,67.5987,52321.0
2023-04-28 14:00:00,70.14,70.25,70.07,70.09,33459.0,67.6179,67.724,67.5505,67.5697,33459.0
2023-04-28 14:30:00,70.11,70.16,70.03,70.11,30969.0,67.589,67.6372,67.5119,67.589,30969.0
2023-04-28 15:00:00,70.12,70.23,70.11,70.15,52257.0,67.5987,67.7047,67.589,67.6276,52257.0
2023-04-28 15:30:00,70.17,70.25,69.96,70.19,182035.0,67.6469,67.724,67.4444,67.6661,182035.0
2023-05-01 09:30:00,70.49,70.83,70.01,70.82,62840.0,67.9554,68.2831,67.4926,68.2735,62840.0
2023-05-01 10:00:00,70.82,71.18,70.7,71.03,51776.0,68.2735,68.6205,68.1578,68.4759,51776.0
2023-05-01 10:30:00,71.08,71.35,71.07,71.18,49942.0,68.5241,68.7844,68.5145,68.6205,49942.0
2023-05-01 11:00:00,71.21,71.41,71.09,71.09,183751.0,68.6495,68.8423,68.5338,68.5338,183751.0
2023-05-01 11:30:00,71.08,71.37,71.02,71.32,31693.0,68.5241,68.8037,68.4663,68.7555,31693.0
2023-05-01 12:00:00,71.33,71.39,71.25,71.3,31360.0,68.7652,68.823,68.688,68.7362,31360.0
2023-05-01 12:30:00,71.3,71.39,71.27,71.39,60019.0,68.7362,68.823,68.7073,68.823,60019.0
2023-05-01 13:00:00,71.41,71.64,71.4,71.57,36918.0,68.8423,69.064,68.8326,68.9965,36918.0
2023-05-01 13:30:00,71.55,71.79,71.53,71.67,44594.0,68.9772,69.2086,68.958,69.0929,44594.0
2023-05-01 14:00:00,71.66,71.71,71.59,71.71,51101.0,69.0833,69.1315,69.0158,69.1315,51101.0
2023-05-01 14:30:00,71.71,71.72,71.58,71.65,93300.0,69.1315,69.1411,69.0062,69.0736,93300.0
2023-05-01 15:00:00,71.68,71.69,71.55,71.59,83071.0,69.1026,69.1122,68.9772,69.0158,83071.0
2023-05-01 15:30:00,71.56,71.64,71.48,71.6,302567.0,68.9869,69.064,68.9098,69.0254,302567.0
2023-05-02 09:30:00,68.0,68.76,65.14,66.31,360788.0,65.5549,66.2876,62.7977,63.9257,360788.0
2023-05-02 10:00:00,66.39,67.17,66.39,66.69,421762.0,64.0028,64.7547,64.0028,64.292,421762.0
2023-05-02 10:30:00,66.69,68.12,66.5,67.94,318513.0,64.292,65.6706,64.1088,65.497,318513.0
2023-05-02 11:00:00,67.92,68.12,67.22,67.52,195104.0,65.4778,65.6706,64.8029,65.0922,195104.0
2023-05-02 11:30:00,67.52,67.54,66.91,66.97,115262.0,65.0922,65.1114,64.5041,64.5619,115262.0
2023-05-02 12:00:00,66.98,66.99,66.53,66.94,113109.0,64.5716,64.5812,64.1377,64.533,113109.0
2023-05-02 12:30:00,66.96,67.24,66.71,67.19,57862.0,64.5523,64.8222,64.3113,64.774,57862.0
2023-05-02 13:00:00,67.21,67.65,67.13,67.55,82319.0,64.7933,65.2175,64.7162,65.1211,82319.0
2023-05-02 13:30:00,67.59,68.04,67.52,68.0,98511.0,65.1596,65.5935,65.0922,65.5549,98511.0
2023-05-02 14:00:00,68.0,68.38,67.84,68.37,112625.0,65.5549,65.9212,65.4006,65.9116,112625.0
2023-05-02 14:30:00,68.38,68.82,68.31,68.66,117075.0,65.9212,66.3454,65.8537,66.1912,117075.0
2023-05-02 15:00:00,68.68,69.02,68.53,68.92,146098.0,66.2104,66.5382,66.0658,66.4418,146098.0
2023-05-02 15:30:00,68.92,68.97,67.99,68.04,431230.0,66.4418,66.49,65.5453,65.5935,431230.0
2023-05-03 09:30:00,68.17,69.48,68.02,69.12,88577.0,65.7188,66.9817,65.5742,66.6346,88577.0
2023-05-03 10:00:00,69.12,69.27,68.62,69.01,85874.0,66.6346,66.7792,66.1526,66.5286,85874.0
2023-05-03 10:30:00,68.98,69.27,68.81,68.92,57839.0,66.4997,66.7792,66.3358,66.4418,57839.0
2023-05-03 11:00:00,68.91,68.97,68.48,68.72,58189.0,66.4322,66.49,66.0176,66.249,58189.0
2023-05-03 11:30:00,68.74,69.06,68.73,68.99,51424.0,66.2683,66.5768,66.2586,66.5093,51424.0
2023-05-03 12:00:00,69.0,69.03,68.13,68.22,58229.0,66.5189,66.5479,65.6802,65.767,58229.0
2023-05-03 12:30:00,68.25,68.25,67.67,67.87,33234.0,65.7959,65.7959,65.2368,65.4296,33234.0
2023-05-03 13:00:00,67.91,68.11,67.68,67.78,22099.0,65.4681,65.6609,65.2464,65.3428,22099.0
2023-05-03 13:30:00,67.82,67.89,67.34,67.46,37266.0,65.3814,65.4488,64.9186,65.0343,37266.0
2023-05-03 14:00:00,67.27,67.51,67.03,67.11,51563.0,64.8511,65.0825,64.6198,64.6969,51563.0
2023-05-03 14:30:00,67.1,67.2,66.67,67.04,64654.0,64.6873,64.7837,64.2727,64.6294,64654.0
2023-05-03 15:00:00,67.01,67.09,66.04,66.07,92427.0,64.6005,64.6776,63.6654,63.6943,92427.0
2023-05-03 15:30:00,66.1,66.43,66.0,66.18,256520.0,63.7232,64.0413,63.6268,63.8003,256520.0
2023-05-04 09:30:00,65.86,66.28,65.66,65.9,32033.0,63.4918,63.8967,63.299,63.5304,32033.0
2023-05-04 10:00:00,65.9,66.05,65.73,65.79,79103.0,63.5304,63.675,63.3665,63.4244,79103.0
2023-05-04 10:30:00,65.79,65.79,65.1,65.35,46608.0,63.4244,63.4244,62.7592,63.0002,46608.0
2023-05-04 11:00:00,65.4,65.72,65.34,65.37,24024.0,63.0484,63.3569,62.9905,63.0195,24024.0
2023-05-04 11:30:00,65.39,65.47,65.08,65.14,30494.0,63.0387,63.1159,62.7399,62.7977,30494.0
2023-05-04 12:00:00,65.12,65.35,64.99,65.29,25178.0,62.7784,63.0002,62.6531,62.9423,25178.0
2023-05-04 12:30:00,65.3,65.39,65.1,65.39,15693.0,62.952,63.0387,62.7592,63.0387,15693.0
2023-05-04 13:00:00,65.4,65.51,65.32,65.37,16248.0,63.0484,63.1544,62.9713,63.0195,16248.0
2023-05-04 13:30:00,65.38,65.46,65.33,65.38,37032.0,63.0291,63.1062,62.9809,63.0291,37032.0
2023-05-04 14:00:00,65.39,65.42,65.25,65.26,33875.0,63.0387,63.0677,62.9038,62.9134,33875.0
2023-05-04 14:30:00,65.25,65.36,65.19,65.32,42500.0,62.9038,63.0098,62.8459,62.9713,42500.0
2023-05-04 15:00:00,65.32,65.51,65.29,65.39,60942.0,62.9713,63.1544,62.9423,63.0387,60942.0
2023-05-04 15:30:00,65.38,65.39,64.67,64.79,240152.0,63.0291,63.0387,62.3446,62.4603,240152.0
2023-05-05 09:30:00,65.33,65.69,64.95,65.69,26913.0,62.9809,63.328,62.6146,63.328,26913.0
2023-05-05 10:00:00,65.72,65.95,65.49,65.51,32064.0,63.3569,63.5786,63.1351,63.1544,32064.0
2023-05-05 10:30:00,65.53,65.71,65.25,65.55,43510.0,63.1737,63.3472,62.9038,63.193,43510.0
2023-05-05 11:00:00,65.55,65.62,65.2,65.26,36694.0,63.193,63.2605,62.8556,62.9134,36694.0
2023-05-05 11:30:00,65.25,65.31,65.07,65.17,26826.0,62.9038,62.9616,62.7302,62.8267,26826.0
2023-05-05 12:00:00,65.16,65.27,65.04,65.24,15743.0,62.817,62.9231,62.7013,62.8941,15743.0
2023-05-05 12:30:00,65.27,65.35,65.05,65.17,13517.0,62.9231,63.0002,62.711,62.8267,13517.0
2023-05-05 13:00:00,65.16,65.37,65.16,65.31,17071.0,62.817,63.0195,62.817,62.9616,17071.0
2023-05-05 13:30:00,65.31,65.33,65.13,65.24,19278.0,62.9616,62.9809,62.7881,62.8941,19278.0
2023-05-05 14:00:00,65.29,65.44,65.27,65.37,21486.0,62.9423,63.0869,62.9231,63.0195,21486.0
2023-05-05 14:30:00,65.39,65.56,65.38,65.41,22474.0,63.0387,63.2026,63.0291,63.058,22474.0
2023-05-05 15:00:00,65.42,65.5,65.3,65.34,21239.0,63.0677,63.1448,62.952,62.9905,21239.0
2023-05-05 15:30:00,65.34,65.36,65.02,65.11,117438.0,62.9905,63.0098,62.682,62.7688,117438.0
2023-05-08 09:30:00,65.0,65.46,64.91,65.11,57518.0,62.6628,63.1062,62.576,62.7688,57518.0
2023-05-08 10:00:00,65.07,65.28,64.8,65.11,33657.0,62.7302,62.9327,62.47,62.7688,33657.0
2023-05-08 10:30:00,65.13,65.4,65.1,65.22,63244.0,62.7881,63.0484,62.7592,62.8749,63244.0
2023-05-08 11:00:00,65.22,65.59,65.21,65.42,33191.0,62.8749,63.2315,62.8652,63.0677,33191.0
2023-05-08 11:30:00,65.45,65.47,65.22,65.3,19357.0,63.0966,63.1159,62.8749,62.952,19357.0
2023-05-08 12:00:00,65.29,65.45,65.28,65.41,23262.0,62.9423,63.0966,62.9327,63.058,23262.0
2023-05-08 12:30:00,65.41,65.41,65.31,65.4,19574.0,63.058,63.058,62.9616,63.0484,19574.0
2023-05-08 13:00:00,65.4,65.55,65.37,65.41,22883.0,63.0484,63.193,63.0195,63.058,22883.0
2023-05-08 13:30:00,65.41,65.51,65.34,65.45,20724.0,63.058,63.1544,62.9905,63.0966,20724.0
2023-05-08 14:00:00,65.49,65.53,65.34,65.5,21777.0,63.1351,63.1737,62.9905,63.1448,21777.0
2023-05-08 14:30:00,65.52,65.56,65.48,65.53,25972.0,63.1641,63.2026,63.1255,63.1737,25972.0
2023-05-08 15:00:00,65.53,65.54,65.43,65.5,27417.0,63.1737,63.1833,63.0773,63.1448,27417.0
2023-05-08 15:30:00,65.5,65.62,65.44,65.56,102428.0,63.1448,63.2605,63.0869,63.2026,102428.0
2023-05-09 09:30:00,65.6,65.74,65.34,65.46,16132.0,63.2412,63.3762,62.9905,63.1062,16132.0
2023-05-09 10:00:00,65.5,65.81,65.36,65.81,21512.0,63.1448,63.4436,63.0098,63.4436,21512.0
2023-05-09 10:30:00,65.84,65.97,65.7,65.79,23447.0,63.4726,63.5979,63.3376,63.4244,23447.0
2023-05-09 11:00:00,65.78,66.1,65.77,65.94,21537.0,63.4147,63.7232,63.4051,63.569,21537.0
2023-05-09 11:30:00,65.95,66.03,65.68,65.68,18062.0,63.5786,63.6557,63.3183,63.3183,18062.0
2023-05-09 12:00:00,65.67,65.85,65.66,65.79,13665.0,63.3087,63.4822,63.299,63.4244,13665.0
2023-05-09 12:30:00,65.81,65.82,65.69,65.81,11979.0,63.4436,63.4533,63.328,63.4436,11979.0
2023-05-09 13:00:00,65.79,65.86,65.7,65.86,19095.0,63.4244,63.4918,63.3376,63.4918,19095.0
2023-05-09 13:30:00,65.9,66.02,65.87,66.02,17853.0,63.5304,63.6461,63.5015,63.6461,17853.0
2023-05-09 14:00:00,66.02,66.04,65.84,65.87,15573.0,63.6461,63.6654,63.4726,63.5015,15573.0
2023-05-09 14:30:00,65.88,65.98,65.87,65.98,23615.0,63.5111,63.6075,63.5015,63.6075,23615.0
2023-05-09 15:00:00,66.0,66.1,65.99,66.06,28970.0,63.6268,63.7232,63.6172,63.6846,28970.0
2023-05-09 15:30:00,66.1,66.19,65.99,66.02,81212.0,63.7232,63.81,63.6172,63.6461,81212.0
2023-05-10 09:30:00,66.19,66.63,65.9,66.11,18812.0,63.81,64.2342,63.5304,63.7329,18812.0
2023-05-10 10:00:00,66.13,66.16,65.9,65.91,26723.0,63.7521,63.7811,63.5304,63.54,26723.0
2023-05-10 10:30:00,65.92,66.32,65.87,66.28,15557.0,63.5497,63.9353,63.5015,63.8967,15557.0
2023-05-10 11:00:00,66.27,66.56,66.27,66.47,12962.0,63.8871,64.1667,63.8871,64.0799,12962.0
2023-05-10 11:30:00,66.43,66.49,66.33,66.37,10502.0,64.0413,64.0992,63.9449,63.9835,10502.0
2023-05-10 12:00:00,66.34,66.35,66.16,66.23,8473.0,63.9546,63.9642,63.7811,63.8485,8473.0
2023-05-10 12:30:00,66.24,66.25,66.01,66.01,7191.0,63.8582,63.8678,63.6364,63.6364,7191.0
2023-05-10 13:00:00,66.0,66.0,65.75,65.87,14644.0,63.6268,63.6268,63.3858,63.5015,14644.0
2023-05-10 13:30:00,65.84,66.06,65.73,66.06,13422.0,63.4726,63.6846,63.3665,63.6846,13422.0
2023-05-10 14:00:00,66.08,66.31,66.08,66.31,14038.0,63.7039,63.9257,63.7039,63.9257,14038.0
2023-05-10 14:30:00,66.32,66.41,66.3,66.4,12377.0,63.9353,64.0221,63.916,64.0124,12377.0
2023-05-10 15:00:00,66.42,66.65,66.39,66.61,20121.0,64.0317,64.2534,64.0028,64.2149,20121.0
2023-05-10 15:30:00,66.61,66.76,66.49,66.73,83852.0,64.2149,64.3595,64.0992,64.3306,83852.0
2023-05-11 09:30:00,66.3,66.73,66.1,66.17,52204.0,63.916,64.3306,63.7232,63.7907,52204.0
2023-05-11 10:00:00,66.19,66.25,65.86,65.9,20534.0,63.81,63.8678,63.4918,63.5304,20534.0
2023-05-11 10:30:00,65.95,66.06,65.87,65.91,15051.0,63.5786,63.6846,63.5015,63.54,15051.0
2023-05-11 11:00:00,65.92,65.93,65.59,65.78,16522.0,63.5497,63.5593,63.2315,63.4147,16522.0
2023-05-11 11:30:00,65.81,66.1,65.81,65.96,34760.0,63.4436,63.7232,63.4436,63.5882,34760.0
2023-05-11 12:00:00,65.99,66.08,65.84,65.97,16096.0,63.6172,63.7039,63.4726,63.5979,16096.0
2023-05-11 12:30:00,65.99,65.99,65.72,65.78,12912.0,63.6172,63.6172,63.3569,63.4147,12912.0
2023-05-11 13:00:00,65.75,65.8,65.65,65.65,15757.0,63.3858,63.434,63.2894,63.2894,15757.0
2023-05-11 13:30:00,65.62,65.66,65.43,65.56,15511.0,63.2605,63.299,63.0773,63.2026,15511.0
2023-05-11 14:00:00,65.56,65.81,65.55,65.76,21818.0,63.2026,63.4436,63.193,63.3954,21818.0
2023-05-11 14:30:00,65.77,65.95,65.67,65.94,28013.0,63.4051,63.5786,63.3087,63.569,28013.0
2023-05-11 15:00:00,65.92,65.93,65.78,65.85,20436.0,63.5497,63.5593,63.4147,63.4822,20436.0
2023-05-11 15:30:00,65.85,66.02,65.8,66.0,64153.0,63.4822,63.6461,63.434,63.6268,64153.0
2023-05-12 09:30:00,66.27,66.54,66.0,66.42,39310.0,63.8871,64.1474,63.6268,64.0317,39310.0
2023-05-12 10:00:00,66.64,66.69,65.95,66.04,15348.0,64.2438,64.292,63.5786,63.6654,15348.0
2023-05-12 10:30:00,66.03,66.04,65.64,65.73,37820.0,63.6557,63.6654,63.2798,63.3665,37820.0
2023-05-12 11:00:00,65.74,65.92,65.65,65.76,12237.0,63.3762,63.5497,63.2894,63.3954,12237.0
2023-05-12 11:30:00,65.75,65.8,65.67,65.77,12181.0,63.3858,63.434,63.3087,63.4051,12181.0
2023-05-12 12:00:00,65.81,65.84,65.53,65.58,13685.0,63.4436,63.4726,63.1737,63.2219,13685.0
2023-05-12 12:30:00,65.57,65.65,65.39,65.42,12200.0,63.2123,63.2894,63.0387,63.0677,12200.0
2023-05-12 13:00:00,65.42,65.59,65.37,65.54,11796.0,63.0677,63.2315,63.0195,63.1833,11796.0
2023-05-12 13:30:00,65.55,65.62,65.48,65.54,26716.0,63.193,63.2605,63.1255,63.1833,26716.0
2023-05-12 14:00:00,65.53,65.6,65.49,65.53,20893.0,63.1737,63.2412,63.1351,63.1737,20893.0
2023-05-12 14:30:00,65.52,65.58,65.49,65.55,22999.0,63.1641,63.2219,63.1351,63.193,22999.0
2023-05-12 15:00:00,65.58,65.84,65.55,65.84,18917.0,63.2219,63.4726,63.193,63.4726,18917.0
2023-05-12 15:30:00,65.84,66.12,65.82,66.08,92458.0,63.4726,63.7425,63.4533,63.7039,92458.0
2023-05-15 09:30:00,65.98,66.26,65.83,65.86,17651.0,63.6075,63.8775,63.4629,63.4918,17651.0
2023-05-15 10:00:00,65.82,66.02,65.82,65.93,17047.0,63.4533,63.6461,63.4533,63.5593,17047.0
2023-05-15 10:30:00,65.94,66.03,65.82,65.95,17966.0,63.569,63.6557,63.4533,63.5786,17966.0
2023-05-15 11:00:00,65.97,65.98,65.76,65.76,18685.0,63.5979,63.6075,63.3954,63.3954,18685.0
2023-05-15 11:30:00,65.77,65.8,65.53,65.56,14168.0,63.4051,63.434,63.1737,63.2026,14168.0
2023-05-15 12:00:00,65.56,65.56,65.41,65.45,14035.0,63.2026,63.2026,63.058,63.0966,14035.0
2023-05-15 12:30:00,65.45,65.79,65.37,65.75,13463.0,63.0966,63.4244,63.0195,63.3858,13463.0
2023-05-15 13:00:00,65.75,65.82,65.67,65.68,14520.0,63.3858,63.4533,63.3087,63.3183,14520.0
2023-05-15 13:30:00,65.61,65.66,65.45,65.55,16513.0,63.2508,63.299,63.0966,63.193,16513.0
2023-05-15 14:00:00,65.57,65.75,65.55,65.61,10961.0,63.2123,63.3858,63.193,63.2508,10961.0
2023-05-15 14:30:00,65.61,65.61,65.44,65.45,22312.0,63.2508,63.2508,63.0869,63.0966,22312.0
2023-05-15 15:00:00,65.45,65.56,65.44,65.54,27267.0,63.0966,63.2026,63.0869,63.1833,27267.0
2023-05-15 15:30:00,65.55,65.65,65.52,65.61,69975.0,63.193,63.2894,63.1641,63.2508,69975.0
2023-05-16 09:30:00,65.3,65.31,64.93,64.99,27233.0,62.952,62.9616,62.5953,62.6531,27233.0
2023-05-16 10:00:00,64.97,65.1,64.89,65.06,30958.0,62.6338,62.7592,62.5567,62.7206,30958.0
2023-05-16 10:30:00,65.1,65.15,64.98,65.0,22362.0,62.7592,62.8074,62.6435,62.6628,22362.0
2023-05-16 11:00:00,65.01,65.11,64.96,65.1,21257.0,62.6724,62.7688,62.6242,62.7592,21257.0
2023-05-16 11:30:00,65.1,65.26,65.09,65.19,18093.0,62.7592,62.9134,62.7495,62.8459,18093.0
2023-05-16 12:00:00,65.19,65.24,65.0,65.15,16209.0,62.8459,62.8941,62.6628,62.8074,16209.0
2023-05-16 12:30:00,65.16,65.21,65.08,65.21,13189.0,62.817,62.8652,62.7399,62.8652,13189.0
2023-05-16 13:00:00,65.22,65.26,65.08,65.08,13860.0,62.8749,62.9134,62.7399,62.7399,13860.0
2023-05-16 13:30:00,65.1,65.15,65.02,65.13,17634.0,62.7592,62.8074,62.682,62.7881,17634.0
2023-05-16 14:00:00,65.11,65.12,64.97,65.01,15336.0,62.7688,62.7784,62.6338,62.6724,15336.0
2023-05-16 14:30:00,65.02,65.08,64.92,64.94,74291.0,62.682,62.7399,62.5856,62.6049,74291.0
2023-05-16 15:00:00,64.95,65.0,64.86,64.93,41179.0,62.6146,62.6628,62.5278,62.5953,41179.0
2023-05-16 15:30:00,64.93,65.04,64.9,65.0,145113.0,62.5953,62.7013,62.5664,62.6628,145113.0
2023-05-17 09:30:00,65.28,65.49,64.87,64.89,48237.0,62.9327,63.1351,62.5374,62.5567,48237.0
2023-05-17 10:00:00,64.89,65.22,64.88,65.19,18847.0,62.5567,62.8749,62.5471,62.8459,18847.0
2023-05-17 10:30:00,65.17,65.22,65.01,65.16,19861.0,62.8267,62.8749,62.6724,62.817,19861.0
2023-05-17 11:00:00,65.2,65.27,65.1,65.25,19631.0,62.8556,62.9231,62.7592,62.9038,19631.0
2023-05-17 11:30:00,65.24,65.38,65.16,65.33,24278.0,62.8941,63.0291,62.817,62.9809,24278.0
2023-05-17 12:00:00,65.33,65.42,65.27,65.3,12945.0,62.9809,63.0677,62.9231,62.952,12945.0
2023-05-17 12:30:00,65.29,65.5,65.29,65.48,13058.0,62.9423,63.1448,62.9423,63.1255,13058.0
2023-05-17 13:00:00,65.51,65.59,65.43,65.52,50127.0,63.1544,63.2315,63.0773,63.1641,50127.0
2023-05-17 13:30:00,65.53,65.73,65.48,65.68,19382.0,63.1737,63.3665,63.1255,63.3183,19382.0
2023-05-17 14:00:00,65.67,65.71,65.45,65.48,48748.0,63.3087,63.3472,63.0966,63.1255,48748.0
2023-05-17 14:30:00,65.5,65.65,65.42,65.62,27646.0,63.1448,63.2894,63.0677,63.2605,27646.0
2023-05-17 15:00:00,65.62,65.72,65.48,65.49,46216.0,63.2605,63.3569,63.1255,63.1351,46216.0
2023-05-17 15:30:00,65.5,65.54,65.36,65.39,168807.0,63.1448,63.1833,63.0098,63.0387,168807.0
2023-05-18 09:30:00,65.38,65.55,65.01,65.19,17086.0,63.0291,63.193,62.6724,62.8459,17086.0
2023-05-18 10:00:00,65.24,65.51,65.16,65.51,11370.0,62.8941,63.1544,62.817,63.1544,11370.0
2023-05-18 10:30:00,65.5,65.55,65.44,65.5,13020.0,63.1448,63.193,63.0869,63.1448,13020.0
2023-05-18 11:00:00,65.52,65.58,65.34,65.35,16349.0,63.1641,63.2219,62.9905,63.0002,16349.0
2023-05-18 11:30:00,65.26,65.4,65.07,65.11,17849.0,62.9134,63.0484,62.7302,62.7688,17849.0
2023-05-18 12:00:00,65.07,65.15,65.06,65.09,20837.0,62.7302,62.8074,62.7206,62.7495,20837.0
2023-05-18 12:30:00,65.09,65.19,65.02,65.1,23221.0,62.7495,62.8459,62.682,62.7592,23221.0
2023-05-18 13:00:00,65.09,65.32,65.08,65.15,24563.0,62.7495,62.9713,62.7399,62.8074,24563.0
2023-05-18 13:30:00,65.1,65.38,65.09,65.28,20510.0,62.7592,63.0291,62.7495,62.9327,20510.0
2023-05-18 14:00:00,65.28,65.38,65.21,65.33,12820.0,62.9327,63.0291,62.8652,62.9809,12820.0
2023-05-18 14:30:00,65.33,65.36,65.28,65.3,11962.0,62.9809,63.0098,62.9327,62.952,11962.0
2023-05-18 15:00:00,65.3,65.39,65.17,65.3,17673.0,62.952,63.0387,62.8267,62.952,17673.0
2023-05-18 15:30:00,65.31,65.54,65.25,65.44,102163.0,62.9616,63.1833,62.9038,63.0869,102163.0
2023-05-19 09:30:00,65.61,65.67,65.27,65.36,49767.0,63.2508,63.3087,62.9231,63.0098,49767.0
2023-05-19 10:00:00,65.37,65.59,65.32,65.58,58987.0,63.0195,63.2315,62.9713,63.2219,58987.0
2023-05-19 10:30:00,65.61,65.75,65.56,65.62,28654.0,63.2508,63.3858,63.2026,63.2605,28654.0
2023-05-19 11:00:00,65.62,65.63,65.42,65.48,20889.0,63.2605,63.2701,63.0677,63.1255,20889.0
2023-05-19 11:30:00,65.45,65.46,65.24,65.27,18381.0,63.0966,63.1062,62.8941,62.9231,18381.0
2023-05-19 12:00:00,65.25,65.37,65.2,65.34,11261.0,62.9038,63.0195,62.8556,62.9905,11261.0
2023-05-19 12:30:00,65.31,65.47,65.22,65.4,12461.0,62.9616,63.1159,62.8749,63.0484,12461.0
2023-05-19 13:00:00,65.38,65.51,65.33,65.51,20595.0,63.0291,63.1544,62.9809,63.1544,20595.0
2023-05-19 13:30:00,65.51,65.56,65.35,65.35,27294.0,63.1544,63.2026,63.0002,63.0002,27294.0
2023-05-19 14:00:00,65.34,65.52,65.32,65.47,25542.0,62.9905,63.1641,62.9713,63.1159,25542.0
2023-05-19 14:30:00,65.47,65.66,65.43,65.6,34923.0,63.1159,63.299,63.0773,63.2412,34923.0
2023-05-19 15:00:00,65.6,65.62,65.4,65.43,24288.0,63.2412,63.2605,63.0484,63.0773,24288.0
2023-05-19 15:30:00,65.44,65.61,65.43,65.5,132059.0,63.0869,63.2508,63.0773,63.1448,132059.0
2023-05-22 09:30:00,65.53,65.68,65.04,65.07,18798.0,63.1737,63.3183,62.7013,62.7302,18798.0
2023-05-22 10:00:00,65.07,65.15,64.72,65.14,84620.0,62.7302,62.8074,62.3928,62.7977,84620.0
2023-05-22 10:30:00,65.11,65.15,65.02,65.09,32546.0,62.7688,62.8074,62.682,62.7495,32546.0
2023-05-22 11:00:00,65.14,65.31,65.11,65.26,15743.0,62.7977,62.9616,62.7688,62.9134,15743.0
2023-05-22 11:30:00,65.27,65.4,65.18,65.38,14450.0,62.9231,63.0484,62.8363,63.0291,14450.0
2023-05-22 12:00:00,65.4,65.44,65.27,65.32,11597.0,63.0484,63.0869,62.9231,62.9713,11597.0
2023-05-22 12:30:00,65.32,65.36,65.13,65.26,42806.0,62.9713,63.0098,62.7881,62.9134,42806.0
2023-05-22 13:00:00,65.27,65.28,64.92,65.01,50616.0,62.9231,62.9327,62.5856,62.6724,50616.0
2023-05-22 13:30:00,65.0,65.08,64.93,64.99,46810.0,62.6628,62.7399,62.5953,62.6531,46810.0
2023-05-22 14:00:00,64.99,65.05,64.84,64.89,21457.0,62.6531,62.711,62.5085,62.5567,21457.0
2023-05-22 14:30:00,64.88,64.99,64.83,64.87,51501.0,62.5471,62.6531,62.4989,62.5374,51501.0
2023-05-22 15:00:00,64.89,65.18,64.88,65.18,91159.0,62.5567,62.8363,62.5471,62.8363,91159.0
2023-05-22 15:30:00,65.18,65.21,64.7,64.84,135697.0,62.8363,62.8652,62.3736,62.5085,135697.0
2023-05-23 09:30:00,64.59,64.59,64.0,64.02,46339.0,62.2675,62.2675,61.6987,61.718,46339.0
2023-05-23 10:00:00,64.04,64.12,63.64,63.72,81537.0,61.7373,61.8144,61.3517,61.4288,81537.0
2023-05-23 10:30:00,63.73,63.88,63.57,63.64,92195.0,61.4384,61.583,61.2842,61.3517,92195.0
2023-05-23 11:00:00,63.63,63.63,63.16,63.32,122140.0,61.342,61.342,60.8889,61.0432,122140.0
2023-05-23 11:30:00,63.32,63.4,63.14,63.17,41918.0,61.0432,61.1203,60.8696,60.8986,41918.0
2023-05-23 12:00:00,63.17,63.18,62.9,62.9,48544.0,60.8986,60.9082,60.6383,60.6383,48544.0
2023-05-23 12:30:00,62.91,63.0,62.82,62.9,24054.0,60.6479,60.7347,60.5612,60.6383,24054.0
2023-05-23 13:00:00,62.9,63.01,62.9,62.97,52713.0,60.6383,60.7443,60.6383,60.7058,52713.0
2023-05-23 13:30:00,62.98,63.06,62.72,62.81,47807.0,60.7154,60.7925,60.4647,60.5515,47807.0
2023-05-23 14:00:00,62.83,63.28,62.83,63.07,110458.0,60.5708,61.0046,60.5708,60.8022,110458.0
2023-05-23 14:30:00,63.04,63.43,63.03,63.41,36910.0,60.7732,61.1492,60.7636,61.1299,36910.0
2023-05-23 15:00:00,63.43,63.96,63.39,63.82,117069.0,61.1492,61.6602,61.1107,61.5252,117069.0
2023-05-23 15:30:00,63.83,64.06,63.7,63.87,201352.0,61.5348,61.7566,61.4095,61.5734,201352.0
2023-05-24 09:30:00,63.75,63.91,63.31,63.43,94623.0,61.4577,61.612,61.0335,61.1492,94623.0
2023-05-24 10:00:00,63.42,63.64,63.15,63.63,72852.0,61.1396,61.3517,60.8793,61.342,72852.0
2023-05-24 10:30:00,63.67,63.85,63.51,63.51,44648.0,61.3806,61.5541,61.2263,61.2263,44648.0
2023-05-24 11:00:00,63.52,63.64,63.36,63.58,43542.0,61.236,61.3517,61.0817,61.2938,43542.0
2023-05-24 11:30:00,63.58,63.66,63.5,63.5,52640.0,61.2938,61.3709,61.2167,61.2167,52640.0
2023-05-24 12:00:00,63.5,63.52,63.36,63.4,14658.0,61.2167,61.236,61.0817,61.1203,14658.0
2023-05-24 12:30:00,63.43,63.53,63.41,63.43,11638.0,61.1492,61.2456,61.1299,61.1492,11638.0
2023-05-24 13:00:00,63.42,63.53,63.41,63.48,13509.0,61.1396,61.2456,61.1299,61.1974,13509.0
2023-05-24 13:30:00,63.48,63.59,63.48,63.53,15053.0,61.1974,61.3035,61.1974,61.2456,15053.0
2023-05-24 14:00:00,63.55,63.58,63.39,63.42,19048.0,61.2649,61.2938,61.1107,61.1396,19048.0
2023-05-24 14:30:00,63.42,63.52,63.4,63.47,23839.0,61.1396,61.236,61.1203,61.1878,23839.0
2023-05-24 15:00:00,63.47,63.91,63.45,63.89,59831.0,61.1878,61.612,61.1685,61.5927,59831.0
2023-05-24 15:30:00,63.89,64.01,63.6,63.6,159251.0,61.5927,61.7084,61.3131,61.3131,159251.0
2023-05-25 09:30:00,63.74,63.96,63.48,63.73,30872.0,61.4481,61.6602,61.1974,61.4384,30872.0
2023-05-25 10:00:00,63.7,63.85,63.57,63.69,16461.0,61.4095,61.5541,61.2842,61.3999,16461.0
2023-05-25 10:30:00,63.68,63.68,63.39,63.45,16923.0,61.3902,61.3902,61.1107,61.1685,16923.0
2023-05-25 11:00:00,63.47,63.59,63.34,63.36,36552.0,61.1878,61.3035,61.0625,61.0817,36552.0
2023-05-25 11:30:00,63.35,63.35,62.99,63.08,21398.0,61.0721,61.0721,60.725,60.8118,21398.0
2023-05-25 12:00:00,63.09,63.34,63.09,63.15,14266.0,60.8214,61.0625,60.8214,60.8793,14266.0
2023-05-25 12:30:00,63.16,63.2,63.0,63.04,17661.0,60.8889,60.9275,60.7347,60.7732,17661.0
2023-05-25 13:00:00,63.05,63.18,62.95,63.17,29539.0,60.7829,60.9082,60.6865,60.8986,29539.0
2023-05-25 13:30:00,63.19,63.23,63.06,63.09,15216.0,60.9178,60.9564,60.7925,60.8214,15216.0
2023-05-25 14:00:00,63.1,63.23,63.06,63.15,17995.0,60.8311,60.9564,60.7925,60.8793,17995.0
2023-05-25 14:30:00,63.15,63.17,62.96,63.01,21429.0,60.8793,60.8986,60.6961,60.7443,21429.0
2023-05-25 15:00:00,63.02,63.1,62.95,63.04,28505.0,60.754,60.8311,60.6865,60.7732,28505.0
2023-05-25 15:30:00,63.05,63.07,62.86,62.93,119565.0,60.7829,60.8022,60.5997,60.6672,119565.0
2023-05-26 09:30:00,63.42,63.62,62.9,63.41,31967.0,61.1396,61.3324,60.6383,61.1299,31967.0
2023-05-26 10:00:00,63.4,63.5,63.25,63.48,24734.0,61.1203,61.2167,60.9757,61.1974,24734.0
2023-05-26 10:30:00,63.47,63.55,63.38,63.41,33746.0,61.1878,61.2649,61.101,61.1299,33746.0
2023-05-26 11:00:00,63.39,63.54,63.39,63.46,42810.0,61.1107,61.2553,61.1107,61.1781,42810.0
2023-05-26 11:30:00,63.48,63.6,63.48,63.55,24074.0,61.1974,61.3131,61.1974,61.2649,24074.0
2023-05-26 12:00:00,63.54,64.23,63.53,64.22,60803.0,61.2553,61.9205,61.2456,61.9108,60803.0
2023-05-26 12:30:00,64.24,64.34,64.09,64.16,35198.0,61.9301,62.0265,61.7855,61.853,35198.0
2023-05-26 13:00:00,64.17,64.21,63.97,64.06,34828.0,61.8626,61.9012,61.6698,61.7566,34828.0
2023-05-26 13:30:00,64.06,64.31,64.05,64.28,48397.0,61.7566,61.9976,61.7469,61.9687,48397.0
2023-05-26 14:00:00,64.3,64.39,64.23,64.37,19963.0,61.9879,62.0747,61.9205,62.0554,19963.0
2023-05-26 14:30:00,64.37,64.48,64.35,64.42,25269.0,62.0554,62.1615,62.0361,62.1036,25269.0
2023-05-26 15:00:00,64.42,64.48,64.3,64.4,34179.0,62.1036,62.1615,61.9879,62.0843,34179.0
2023-05-26 15:30:00,64.38,64.53,64.36,64.37,110580.0,62.0651,62.2097,62.0458,62.0554,110580.0
2023-05-30 09:30:00,64.29,64.67,64.04,64.46,112148.0,61.9783,62.3446,61.7373,62.1422,112148.0
2023-05-30 10:00:00,64.5,64.7,64.3,64.52,93162.0,62.1807,62.3736,61.9879,62.2,93162.0
2023-05-30 10:30:00,64.53,64.79,64.5,64.56,47376.0,62.2097,62.4603,62.1807,62.2386,47376.0
2023-05-30 11:00:00,64.57,64.59,64.41,64.57,36294.0,62.2482,62.2675,62.094,62.2482,36294.0
2023-05-30 11:30:00,64.57,64.67,64.5,64.53,17027.0,62.2482,62.3446,62.1807,62.2097,17027.0
2023-05-30 12:00:00,64.53,64.59,64.5,64.55,13649.0,62.2097,62.2675,62.1807,62.2289,13649.0
2023-05-30 12:30:00,64.54,64.54,64.37,64.42,18123.0,62.2193,62.2193,62.0554,62.1036,18123.0
2023-05-30 13:00:00,64.43,64.44,64.29,64.3,18657.0,62.1133,62.1229,61.9783,61.9879,18657.0
2023-05-30 13:30:00,64.28,64.5,64.22,64.42,15747.0,61.9687,62.1807,61.9108,62.1036,15747.0
2023-05-30 14:00:00,64.42,64.61,64.42,64.53,18958.0,62.1036,62.2868,62.1036,62.2097,18958.0
2023-05-30 14:30:00,64.54,64.79,64.54,64.78,26400.0,62.2193,62.4603,62.2193,62.4507,26400.0
2023-05-30 15:00:00,64.78,64.78,64.63,64.71,22773.0,62.4507,62.4507,62.3061,62.3832,22773.0
2023-05-30 15:30:00,64.71,64.81,64.62,64.62,97635.0,62.3832,62.4796,62.2964,62.2964,97635.0
2023-05-31 09:30:00,64.56,64.56,63.58,63.7,21365.0,62.2386,62.2386,61.2938,61.4095,21365.0
2023-05-31 10:00:00,63.66,63.79,63.55,63.59,35674.0,61.3709,61.4963,61.2649,61.3035,35674.0
2023-05-31 10:30:00,63.59,63.67,63.35,63.61,25265.0,61.3035,61.3806,61.0721,61.3227,25265.0
2023-05-31 11:00:00,63.62,63.68,63.47,63.51,17146.0,61.3324,61.3902,61.1878,61.2263,17146.0
2023-05-31 11:30:00,63.5,63.53,63.35,63.35,121664.0,61.2167,61.2456,61.0721,61.0721,121664.0
2023-05-31 12:00:00,63.36,63.58,63.36,63.48,15325.0,61.0817,61.2938,61.0817,61.1974,15325.0
2023-05-31 12:30:00,63.48,63.68,63.47,63.65,41110.0,61.1974,61.3902,61.1878,61.3613,41110.0
2023-05-31 13:00:00,63.62,63.74,63.6,63.64,11454.0,61.3324,61.4481,61.3131,61.3517,11454.0
2023-05-31 13:30:00,63.67,63.74,63.62,63.67,24795.0,61.3806,61.4481,61.3324,61.3806,24795.0
2023-05-31 14:00:00,63.65,63.7,63.63,63.67,36779.0,61.3613,61.4095,61.342,61.3806,36779.0
2023-05-31 14:30:00,63.67,63.68,63.47,63.53,23715.0,61.3806,61.3902,61.1878,61.2456,23715.0
2023-05-31 15:00:00,63.52,63.65,63.49,63.63,18575.0,61.236,61.3613,61.2071,61.342,18575.0
2023-05-31 15:30:00,63.62,63.89,63.57,63.61,97324.0,61.3324,61.5927,61.2842,61.3227,97324.0
2023-06-01 09:30:00,63.85,63.93,63.47,63.71,25902.0,61.5541,61.6312,61.1878,61.4191,25902.0
2023-06-01 10:00:00,63.7,63.93,63.56,63.87,31782.0,61.4095,61.6312,61.2745,61.5734,31782.0
2023-06-01 10:30:00,63.87,64.11,63.8,63.85,27995.0,61.5734,61.8048,61.5059,61.5541,27995.0
2023-06-01 11:00:00,63.84,63.95,63.79,63.86,20609.0,61.5445,61.6505,61.4963,61.5638,20609.0
2023-06-01 11:30:00,63.86,64.09,63.76,64.01,107483.0,61.5638,61.7855,61.4674,61.7084,107483.0
2023-06-01 12:00:00,64.02,64.16,63.99,63.99,25974.0,61.718,61.853,61.6891,61.6891,25974.0
2023-06-01 12:30:00,63.96,64.01,63.82,63.96,17405.0,61.6602,61.7084,61.5252,61.6602,17405.0
2023-06-01 13:00:00,63.94,63.94,63.78,63.88,15890.0,61.6409,61.6409,61.4866,61.583,15890.0
2023-06-01 13:30:00,63.87,63.96,63.81,63.93,16328.0,61.5734,61.6602,61.5156,61.6312,16328.0
2023-06-01 14:00:00,63.93,63.93,63.77,63.82,37940.0,61.6312,61.6312,61.477,61.5252,37940.0
2023-06-01 14:30:00,63.81,63.81,63.64,63.79,45895.0,61.5156,61.5156,61.3517,61.4963,45895.0
2023-06-01 15:00:00,63.8,64.02,63.77,63.91,129066.0,61.5059,61.718,61.477,61.612,129066.0
2023-06-01 15:30:00,63.91,64.07,63.81,63.86,214231.0,61.612,61.7662,61.5156,61.5638,214231.0
2023-06-02 09:30:00,64.23,64.58,63.99,64.33,25547.0,61.9205,62.2579,61.6891,62.0169,25547.0
2023-06-02 10:00:00,64.33,64.42,64.15,64.35,21229.0,62.0169,62.1036,61.8433,62.0361,21229.0
2023-06-02 10:30:00,64.32,64.64,64.31,64.64,44854.0,62.0072,62.3157,61.9976,62.3157,44854.0
2023-06-02 11:00:00,64.64,64.69,64.54,64.63,48845.0,62.3157,62.3639,62.2193,62.3061,48845.0
2023-06-02 11:30:00,64.63,64.63,64.39,64.4,28177.0,62.3061,62.3061,62.0747,62.0843,28177.0
2023-06-02 12:00:00,64.42,64.64,64.42,64.63,16960.0,62.1036,62.3157,62.1036,62.3061,16960.0
2023-06-02 12:30:00,64.63,64.63,64.51,64.55,19519.0,62.3061,62.3061,62.1904,62.2289,19519.0
2023-06-02 13:00:00,64.54,64.63,64.5,64.56,16538.0,62.2193,62.3061,62.1807,62.2386,16538.0
2023-06-02 13:30:00,64.58,64.71,64.53,64.7,40237.0,62.2579,62.3832,62.2097,62.3736,40237.0
2023-06-02 14:00:00,64.68,64.7,64.56,64.62,19240.0,62.3543,62.3736,62.2386,62.2964,19240.0
2023-06-02 14:30:00,64.62,64.65,64.51,64.56,25515.0,62.2964,62.3253,62.1904,62.2386,25515.0
2023-06-02 15:00:00,64.57,64.59,64.49,64.52,57632.0,62.2482,62.2675,62.1711,62.2,57632.0
2023-06-02 15:30:00,64.52,64.67,64.49,64.65,109339.0,62.2,62.3446,62.1711,62.3253,109339.0
2023-06-05 09:30:00,64.35,64.64,63.51,63.57,53911.0,62.0361,62.3157,61.2263,61.2842,53911.0
2023-06-05 10:00:00,63.55,63.91,63.44,63.77,57663.0,61.2649,61.612,61.1589,61.477,57663.0
2023-06-05 10:30:00,63.75,64.2,63.75,64.04,35148.0,61.4577,61.8915,61.4577,61.7373,35148.0
2023-06-05 11:00:00,64.03,64.05,63.92,63.99,33040.0,61.7276,61.7469,61.6216,61.6891,33040.0
2023-06-05 11:30:00,63.99,64.03,63.89,63.93,24794.0,61.6891,61.7276,61.5927,61.6312,24794.0
2023-06-05 12:00:00,63.92,64.06,63.87,64.05,23121.0,61.6216,61.7566,61.5734,61.7469,23121.0
2023-06-05 12:30:00,64.05,64.12,64.0,64.02,18993.0,61.7469,61.8144,61.6987,61.718,18993.0
2023-06-05 13:00:00,64.03,64.03,63.77,63.8,33982.0,61.7276,61.7276,61.477,61.5059,33982.0
2023-06-05 13:30:00,63.77,63.84,63.67,63.8,24127.0,61.477,61.5445,61.3806,61.5059,24127.0
2023-06-05 14:00:00,63.8,63.86,63.7,63.74,27905.0,61.5059,61.5638,61.4095,61.4481,27905.0
2023-06-05 14:30:00,63.74,63.74,63.48,63.58,43777.0,61.4481,61.4481,61.1974,61.2938,43777.0
2023-06-05 15:00:00,63.58,63.59,63.4,63.41,27839.0,61.2938,61.3035,61.1203,61.1299,27839.0
2023-06-05 15:30:00,63.41,63.6,63.38,63.56,90378.0,61.1299,61.3131,61.101,61.2745,90378.0
2023-06-06 09:30:00,63.23,64.05,63.2,64.03,60522.0,60.9564,61.7469,60.9275,61.7276,60522.0
2023-06-06 10:00:00,64.08,64.14,63.94,63.95,38596.0,61.7758,61.8337,61.6409,61.6505,38596.0
2023-06-06 10:30:00,63.96,64.2,63.89,64.11,33417.0,61.6602,61.8915,61.5927,61.8048,33417.0
2023-06-06 11:00:00,64.11,64.11,63.9,63.97,21314.0,61.8048,61.8048,61.6023,61.6698,21314.0
2023-06-06 11:30:00,63.98,64.03,63.88,63.96,54949.0,61.6794,61.7276,61.583,61.6602,54949.0
2023-06-06 12:00:00,63.93,63.97,63.87,63.95,24252.0,61.6312,61.6698,61.5734,61.6505,24252.0
2023-06-06 12:30:00,63.96,64.09,63.9,64.09,34423.0,61.6602,61.7855,61.6023,61.7855,34423.0
2023-06-06 13:00:00,64.08,64.16,63.89,63.97,33643.0,61.7758,61.853,61.5927,61.6698,33643.0
2023-06-06 13:30:00,63.98,64.1,63.94,64.0,14160.0,61.6794,61.7951,61.6409,61.6987,14160.0
2023-06-06 14:00:00,63.99,64.12,63.92,64.09,22659.0,61.6891,61.8144,61.6216,61.7855,22659.0
2023-06-06 14:30:00,64.09,64.24,64.0,64.22,33711.0,61.7855,61.9301,61.6987,61.9108,33711.0
2023-06-06 15:00:00,64.22,64.49,64.22,64.47,42976.0,61.9108,62.1711,61.9108,62.1518,42976.0
2023-06-06 15:30:00,64.48,64.77,64.43,64.73,143922.0,62.1615,62.441,62.1133,62.4025,143922.0
2023-06-07 09:30:00,64.61,65.02,64.49,64.97,18240.0,62.2868,62.682,62.1711,62.6338,18240.0
2023-06-07 10:00:00,64.97,65.13,64.82,65.08,20789.0,62.6338,62.7881,62.4892,62.7399,20789.0
2023-06-07 10:30:00,65.08,65.17,64.84,65.15,17533.0,62.7399,62.8267,62.5085,62.8074,17533.0
2023-06-07 11:00:00,65.13,65.15,65.05,65.15,12447.0,62.7881,62.8074,62.711,62.8074,12447.0
2023-06-07 11:30:00,65.16,65.21,64.94,64.97,16731.0,62.817,62.8652,62.6049,62.6338,16731.0
2023-06-07 12:00:00,64.95,65.03,64.86,64.95,20147.0,62.6146,62.6917,62.5278,62.6146,20147.0
2023-06-07 12:30:00,64.96,64.96,64.77,64.89,54207.0,62.6242,62.6242,62.441,62.5567,54207.0
2023-06-07 13:00:00,64.89,65.07,64.86,65.03,19023.0,62.5567,62.7302,62.5278,62.6917,19023.0
2023-06-07 13:30:00,65.02,65.19,64.98,65.17,11691.0,62.682,62.8459,62.6435,62.8267,11691.0
2023-06-07 14:00:00,65.17,65.25,65.11,65.12,16016.0,62.8267,62.9038,62.7688,62.7784,16016.0
2023-06-07 14:30:00,65.11,65.14,64.98,64.98,15000.0,62.7688,62.7977,62.6435,62.6435,15000.0
2023-06-07 15:00:00,64.98,65.11,64.95,65.08,37016.0,62.6435,62.7688,62.6146,62.7399,37016.0
2023-06-07 15:30:00,65.09,65.26,65.06,65.17,112223.0,62.7495,62.9134,62.7206,62.8267,112223.0
2023-06-08 09:30:00,65.17,65.28,64.59,64.79,17175.0,62.8267,62.9327,62.2675,62.4603,17175.0
2023-06-08 10:00:00,64.82,65.01,64.81,64.88,20251.0,62.4892,62.6724,62.4796,62.5471,20251.0
2023-06-08 10:30:00,64.87,64.93,64.67,64.71,17382.0,62.5374,62.5953,62.3446,62.3832,17382.0
2023-06-08 11:00:00,64.76,64.76,64.47,64.5,27684.0,62.4314,62.4314,62.1518,62.1807,27684.0
2023-06-08 11:30:00,64.51,64.68,64.47,64.65,35428.0,62.1904,62.3543,62.1518,62.3253,35428.0
2023-06-08 12:00:00,64.64,64.73,64.62,64.71,12792.0,62.3157,62.4025,62.2964,62.3832,12792.0
2023-06-08 12:30:00,64.7,64.75,64.61,64.67,13986.0,62.3736,62.4218,62.2868,62.3446,13986.0
2023-06-08 13:00:00,64.65,64.79,64.61,64.78,11357.0,62.3253,62.4603,62.2868,62.4507,11357.0
2023-06-08 13:30:00,64.78,64.89,64.74,64.8,10757.0,62.4507,62.5567,62.4121,62.47,10757.0
2023-06-08 14:00:00,64.82,64.83,64.59,64.64,18861.0,62.4892,62.4989,62.2675,62.3157,18861.0
2023-06-08 14:30:00,64.64,64.72,64.59,64.68,41612.0,62.3157,62.3928,62.2675,62.3543,41612.0
2023-06-08 15:00:00,64.68,64.68,64.5,64.53,25547.0,62.3543,62.3543,62.1807,62.2097,25547.0
2023-06-08 15:30:00,64.52,64.61,64.38,64.39,172629.0,62.2,62.2868,62.0651,62.0747,172629.0
2023-06-09 09:30:00,64.31,64.81,63.7,63.75,51160.0,61.9976,62.4796,61.4095,61.4577,51160.0
2023-06-09 10:00:00,63.75,64.24,63.74,64.21,33009.0,61.4577,61.9301,61.4481,61.9012,33009.0
2023-06-09 10:30:00,64.25,64.31,64.05,64.11,14989.0,61.9397,61.9976,61.7469,61.8048,14989.0
2023-06-09 11:00:00,64.09,64.15,63.77,63.87,22366.0,61.7855,61.8433,61.477,61.5734,22366.0
2023-06-09 11:30:00,63.88,63.99,63.73,63.94,20376.0,61.583,61.6891,61.4384,61.6409,20376.0
2023-06-09 12:00:00,63.94,63.99,63.89,63.94,11482.0,61.6409,61.6891,61.5927,61.6409,11482.0
2023-06-09 12:30:00,63.93,63.99,63.87,63.98,9939.0,61.6312,61.6891,61.5734,61.6794,9939.0
2023-06-09 13:00:00,63.99,64.06,63.96,64.06,14812.0,61.6891,61.7566,61.6602,61.7566,14812.0
2023-06-09 13:30:00,64.06,64.31,64.0,64.25,31904.0,61.7566,61.9976,61.6987,61.9397,31904.0
2023-06-09 14:00:00,64.25,64.39,64.24,64.36,15844.0,61.9397,62.0747,61.9301,62.0458,15844.0
2023-06-09 14:30:00,64.36,64.41,64.26,64.36,44347.0,62.0458,62.094,61.9494,62.0458,44347.0
2023-06-09 15:00:00,64.36,64.44,64.16,64.21,42841.0,62.0458,62.1229,61.853,61.9012,42841.0
2023-06-09 15:30:00,64.23,64.23,64.05,64.07,81805.0,61.9205,61.9205,61.7469,61.7662,81805.0
2023-06-12 09:30:00,64.27,64.4,64.09,64.3,27739.0,61.959,62.0843,61.7855,61.9879,27739.0
2023-06-12 10:00:00,64.3,64.51,64.16,64.35,17475.0,61.9879,62.1904,61.853,62.0361,17475.0
2023-06-12 10:30:00,64.34,64.42,64.24,64.42,19737.0,62.0265,62.1036,61.9301,62.1036,19737.0
2023-06-12 11:00:00,64.42,64.67,64.42,64.67,27702.0,62.1036,62.3446,62.1036,62.3446,27702.0
2023-06-12 11:30:00,64.69,64.72,64.62,64.72,19090.0,62.3639,62.3928,62.2964,62.3928,19090.0
2023-06-12 12:00:00,64.72,64.76,64.52,64.52,23543.0,62.3928,62.4314,62.2,62.2,23543.0
2023-06-12 12:30:00,64.5,64.56,64.48,64.55,20744.0,62.1807,62.2386,62.1615,62.2289,20744.0
2023-06-12 13:00:00,64.55,64.59,64.5,64.5,14958.0,62.2289,62.2675,62.1807,62.1807,14958.0
2023-06-12 13:30:00,64.5,64.73,64.48,64.73,17986.0,62.1807,62.4025,62.1615,62.4025,17986.0
2023-06-12 14:00:00,64.75,64.76,64.67,64.67,11240.0,62.4218,62.4314,62.3446,62.3446,11240.0
2023-06-12 14:30:00,64.68,64.74,64.67,64.71,13537.0,62.3543,62.4121,62.3446,62.3832,13537.0
2023-06-12 15:00:00,64.71,64.91,64.7,64.9,19370.0,62.3832,62.576,62.3736,62.5664,19370.0
2023-06-12 15:30:00,64.91,64.97,64.84,64.97,68418.0,62.576,62.6338,62.5085,62.6338,68418.0
2023-06-13 09:30:00,65.38,66.26,64.99,66.13,68651.0,63.0291,63.8775,62.6531,63.7521,68651.0
2023-06-13 10:00:00,66.17,66.68,66.17,66.68,29312.0,63.7907,64.2824,63.7907,64.2824,29312.0
2023-06-13 10:30:00,66.7,67.08,66.52,66.8,74600.0,64.3016,64.668,64.1281,64.398,74600.0
2023-06-13 11:00:00,66.81,66.83,66.5,66.74,47246.0,64.4077,64.427,64.1088,64.3402,47246.0
2023-06-13 11:30:00,66.74,66.78,66.56,66.57,53100.0,64.3402,64.3788,64.1667,64.1763,53100.0
2023-06-13 12:00:00,66.57,66.75,66.51,66.75,23802.0,64.1763,64.3498,64.1185,64.3498,23802.0
2023-06-13 12:30:00,66.76,66.95,66.73,66.95,20404.0,64.3595,64.5426,64.3306,64.5426,20404.0
2023-06-13 13:00:00,66.94,66.94,66.78,66.84,28370.0,64.533,64.533,64.3788,64.4366,28370.0
2023-06-13 13:30:00,66.85,66.86,66.46,66.5,29332.0,64.4462,64.4559,64.0703,64.1088,29332.0
2023-06-13 14:00:00,66.5,66.55,66.25,66.26,22491.0,64.1088,64.157,63.8678,63.8775,22491.0
2023-06-13 14:30:00,66.25,66.37,66.2,66.25,41610.0,63.8678,63.9835,63.8196,63.8678,41610.0
2023-06-13 15:00:00,66.26,66.72,66.22,66.72,58284.0,63.8775,64.3209,63.8389,64.3209,58284.0
2023-06-13 15:30:00,66.73,66.75,66.57,66.71,131449.0,64.3306,64.3498,64.1763,64.3113,131449.0
2023-06-14 09:30:00,66.58,67.09,66.11,66.11,91558.0,64.4496,64.9433,63.9946,63.9946,91558.0
2023-06-14 10:00:00,66.06,66.24,65.66,65.66,82682.0,63.9462,64.1205,63.559,63.559,82682.0
2023-06-14 10:30:00,65.68,66.05,65.65,66.03,33408.0,63.5784,63.9366,63.5494,63.9172,33408.0
2023-06-14 11:00:00,66.05,66.49,66.05,66.44,16529.0,63.9366,64.3625,63.9366,64.3141,16529.0
2023-06-14 11:30:00,66.46,66.51,66.26,66.38,21146.0,64.3334,64.3818,64.1398,64.256,21146.0
2023-06-14 12:00:00,66.38,66.38,66.12,66.31,27692.0,64.256,64.256,64.0043,64.1882,27692.0
2023-06-14 12:30:00,66.3,66.3,66.16,66.18,14388.0,64.1786,64.1786,64.043,64.0624,14388.0
2023-06-14 13:00:00,66.2,66.22,66.0,66.05,25949.0,64.0818,64.1011,63.8882,63.9366,25949.0
2023-06-14 13:30:00,66.04,66.12,65.99,66.08,12776.0,63.9269,64.0043,63.8785,63.9656,12776.0
2023-06-14 14:00:00,66.09,66.09,65.58,65.67,20151.0,63.9753,63.9753,63.4816,63.5687,20151.0
2023-06-14 14:30:00,65.65,65.79,65.57,65.73,23469.0,63.5494,63.6849,63.4719,63.6268,23469.0
2023-06-14 15:00:00,65.73,65.97,65.66,65.91,45767.0,63.6268,63.8591,63.559,63.801,45767.0
2023-06-14 15:30:00,65.91,66.0,65.62,65.74,101517.0,63.801,63.8882,63.5203,63.6365,101517.0
2023-06-15 09:30:00,64.89,65.5,64.5,65.5,55439.0,62.8137,63.4042,62.4362,63.4042,55439.0
2023-06-15 10:00:00,65.54,65.65,65.33,65.58,29928.0,63.4429,63.5494,63.2396,63.4816,29928.0
2023-06-15 10:30:00,65.58,65.64,65.15,65.3,24822.0,63.4816,63.5397,63.0654,63.2106,24822.0
2023-06-15 11:00:00,65.34,65.45,65.14,65.43,22968.0,63.2493,63.3558,63.0557,63.3364,22968.0
2023-06-15 11:30:00,65.42,65.68,65.4,65.57,18078.0,63.3267,63.5784,63.3074,63.4719,18078.0
2023-06-15 12:00:00,65.58,65.59,65.42,65.52,10140.0,63.4816,63.4913,63.3267,63.4235,10140.0
2023-06-15 12:30:00,65.55,65.62,65.5,65.58,20433.0,63.4526,63.5203,63.4042,63.4816,20433.0
2023-06-15 13:00:00,65.59,65.62,65.51,65.61,11703.0,63.4913,63.5203,63.4138,63.5106,11703.0
2023-06-15 13:30:00,65.61,65.8,65.61,65.78,12764.0,63.5106,63.6946,63.5106,63.6752,12764.0
2023-06-15 14:00:00,65.8,65.81,65.66,65.76,15660.0,63.6946,63.7042,63.559,63.6558,15660.0
2023-06-15 14:30:00,65.77,66.04,65.77,66.04,13562.0,63.6655,63.9269,63.6655,63.9269,13562.0
2023-06-15 15:00:00,66.04,66.13,66.02,66.11,17561.0,63.9269,64.014,63.9075,63.9946,17561.0
2023-06-15 15:30:00,66.12,66.3,66.08,66.24,86246.0,64.0043,64.1786,63.9656,64.1205,86246.0
2023-06-16 09:30:00,66.43,66.66,65.85,66.6,100804.0,64.3044,64.527,63.743,64.469,100804.0
2023-06-16 10:00:00,66.61,66.84,66.59,66.59,14512.0,64.4786,64.7013,64.4593,64.4593,14512.0
2023-06-16 10:30:00,66.63,66.81,66.4,66.42,27033.0,64.498,64.6722,64.2754,64.2947,27033.0
2023-06-16 11:00:00,66.38,66.5,66.35,66.42,18764.0,64.256,64.3722,64.227,64.2947,18764.0
2023-06-16 11:30:00,66.44,66.45,66.16,66.3,26332.0,64.3141,64.3238,64.043,64.1786,26332.0
2023-06-16 12:00:00,66.3,66.46,66.29,66.46,9376.0,64.1786,64.3334,64.1689,64.3334,9376.0
2023-06-16 12:30:00,66.48,66.48,66.38,66.44,8251.0,64.3528,64.3528,64.256,64.3141,8251.0
2023-06-16 13:00:00,66.49,66.57,66.41,66.44,17938.0,64.3625,64.4399,64.285,64.3141,17938.0
2023-06-16 13:30:00,66.42,66.42,66.29,66.38,17254.0,64.2947,64.2947,64.1689,64.256,17254.0
2023-06-16 14:00:00,66.39,66.4,66.29,66.3,10575.0,64.2657,64.2754,64.1689,64.1786,10575.0
2023-06-16 14:30:00,66.3,66.3,66.1,66.13,17176.0,64.1786,64.1786,63.985,64.014,17176.0
2023-06-16 15:00:00,66.15,66.27,66.09,66.24,25888.0,64.0334,64.1495,63.9753,64.1205,25888.0
2023-06-16 15:30:00,66.24,66.29,66.07,66.2,161834.0,64.1205,64.1689,63.9559,64.0818,161834.0
2023-06-20 09:30:00,65.89,66.17,65.11,65.3,68338.0,63.7817,64.0527,63.0266,63.2106,68338.0
2023-06-20 10:00:00,65.36,65.38,64.92,65.0,75803.0,63.2686,63.288,62.8427,62.9202,75803.0
2023-06-20 10:30:00,65.01,65.15,64.89,65.0,44487.0,62.9298,63.0654,62.8137,62.9202,44487.0
2023-06-20 11:00:00,64.99,65.29,64.93,65.26,30484.0,62.9105,63.2009,62.8524,63.1718,30484.0
2023-06-20 11:30:00,65.27,65.73,65.26,65.61,17236.0,63.1815,63.6268,63.1718,63.5106,17236.0
2023-06-20 12:00:00,65.63,65.75,65.53,65.61,10631.0,63.53,63.6462,63.4332,63.5106,10631.0
2023-06-20 12:30:00,65.65,65.76,65.6,65.76,9934.0,63.5494,63.6558,63.501,63.6558,9934.0
2023-06-20 13:00:00,65.75,65.81,65.65,65.65,8166.0,63.6462,63.7042,63.5494,63.5494,8166.0
2023-06-20 13:30:00,65.65,65.65,65.45,65.61,14468.0,63.5494,63.5494,63.3558,63.5106,14468.0
2023-06-20 14:00:00,65.58,65.62,65.49,65.55,9277.0,63.4816,63.5203,63.3945,63.4526,9277.0
2023-06-20 14:30:00,65.53,65.56,65.43,65.55,17013.0,63.4332,63.4622,63.3364,63.4526,17013.0
2023-06-20 15:00:00,65.56,65.61,65.52,65.56,13824.0,63.4622,63.5106,63.4235,63.4622,13824.0
2023-06-20 15:30:00,65.58,65.58,65.31,65.31,65780.0,63.4816,63.4816,63.2202,63.2202,65780.0
2023-06-21 09:30:00,65.17,65.79,64.81,65.34,20688.0,63.0847,63.6849,62.7362,63.2493,20688.0
2023-06-21 10:00:00,65.33,65.37,65.04,65.14,32747.0,63.2396,63.2783,62.9589,63.0557,32747.0
2023-06-21 10:30:00,65.16,65.24,65.06,65.14,19323.0,63.075,63.1525,62.9782,63.0557,19323.0
2023-06-21 11:00:00,65.14,65.21,65.0,65.13,22967.0,63.0557,63.1234,62.9202,63.046,22967.0
2023-06-21 11:30:00,65.11,65.28,65.04,65.28,17019.0,63.0266,63.1912,62.9589,63.1912,17019.0
2023-06-21 12:00:00,65.28,65.33,65.16,65.22,15139.0,63.1912,63.2396,63.075,63.1331,15139.0
2023-06-21 12:30:00,65.29,65.3,65.2,65.25,19152.0,63.2009,63.2106,63.1138,63.1622,19152.0
2023-06-21 13:00:00,65.25,65.6,65.25,65.54,23046.0,63.1622,63.501,63.1622,63.4429,23046.0
2023-06-21 13:30:00,65.54,65.64,65.52,65.61,17455.0,63.4429,63.5397,63.4235,63.5106,17455.0
2023-06-21 14:00:00,65.61,65.78,65.61,65.77,14632.0,63.5106,63.6752,63.5106,63.6655,14632.0
2023-06-21 14:30:00,65.78,65.92,65.76,65.84,22277.0,63.6752,63.8107,63.6558,63.7333,22277.0
2023-06-21 15:00:00,65.84,65.9,65.79,65.87,28977.0,63.7333,63.7914,63.6849,63.7623,28977.0
2023-06-21 15:30:00,65.89,65.89,65.65,65.67,85592.0,63.7817,63.7817,63.5494,63.5687,85592.0
2023-06-22 09:30:00,65.79,65.79,64.85,65.12,35895.0,63.6849,63.6849,62.775,63.0363,35895.0
2023-06-22 10:00:00,65.0,65.3,65.0,65.29,29079.0,62.9202,63.2106,62.9202,63.2009,29079.0
2023-06-22 10:30:00,65.28,65.42,65.24,65.34,18981.0,63.1912,63.3267,63.1525,63.2493,18981.0
2023-06-22 11:00:00,65.34,65.5,65.32,65.5,20931.0,63.2493,63.4042,63.2299,63.4042,20931.0
2023-06-22 11:30:00,65.51,65.51,65.3,65.31,15811.0,63.4138,63.4138,63.2106,63.2202,15811.0
2023-06-22 12:00:00,65.32,65.6,65.32,65.58,19966.0,63.2299,63.501,63.2299,63.4816,19966.0
2023-06-22 12:30:00,65.62,65.62,65.46,65.51,7717.0,63.5203,63.5203,63.3654,63.4138,7717.0
2023-06-22 13:00:00,65.51,65.52,65.41,65.49,13509.0,63.4138,63.4235,63.317,63.3945,13509.0
2023-06-22 13:30:00,65.48,65.5,65.42,65.44,12959.0,63.3848,63.4042,63.3267,63.3461,12959.0
2023-06-22 14:00:00,65.44,65.64,65.43,65.58,69823.0,63.3461,63.5397,63.3364,63.4816,69823.0
2023-06-22 14:30:00,65.59,65.65,65.35,65.47,28467.0,63.4913,63.5494,63.259,63.3751,28467.0
2023-06-22 15:00:00,65.47,65.47,65.31,65.4,115065.0,63.3751,63.3751,63.2202,63.3074,115065.0
2023-06-22 15:30:00,65.39,65.58,65.32,65.51,107773.0,63.2977,63.4816,63.2299,63.4138,107773.0
2023-06-23 09:30:00,64.98,65.42,64.77,65.41,17576.0,62.9008,63.3267,62.6975,63.317,17576.0
2023-06-23 10:00:00,65.44,65.52,65.2,65.26,16005.0,63.3461,63.4235,63.1138,63.1718,16005.0
2023-06-23 10:30:00,65.25,65.27,65.04,65.07,15871.0,63.1622,63.1815,62.9589,62.9879,15871.0
2023-06-23 11:00:00,65.08,65.11,64.61,64.73,46893.0,62.9976,63.0266,62.5426,62.6588,46893.0
2023-06-23 11:30:00,64.73,64.78,64.7,64.74,16717.0,62.6588,62.7072,62.6298,62.6685,16717.0
2023-06-23 12:00:00,64.73,64.76,64.45,64.56,91025.0,62.6588,62.6878,62.3878,62.4942,91025.0
2023-06-23 12:30:00,64.6,64.6,64.37,64.39,29306.0,62.533,62.533,62.3103,62.3297,29306.0
2023-06-23 13:00:00,64.39,64.39,64.22,64.23,16584.0,62.3297,62.3297,62.1651,62.1748,16584.0
2023-06-23 13:30:00,64.23,64.32,64.13,64.17,21432.0,62.1748,62.2619,62.078,62.1167,21432.0
2023-06-23 14:00:00,64.16,64.28,64.16,64.25,24880.0,62.107,62.2232,62.107,62.1942,24880.0
2023-06-23 14:30:00,64.25,64.3,63.88,63.93,37773.0,62.1942,62.2426,61.836,61.8844,37773.0
2023-06-23 15:00:00,63.91,63.91,63.67,63.76,27396.0,61.865,61.865,61.6327,61.7198,27396.0
2023-06-23 15:30:00,63.73,63.8,63.41,63.57,173251.0,61.6908,61.7586,61.381,61.5359,173251.0
2023-06-26 09:30:00,63.37,63.9,63.37,63.8,18578.0,61.3423,61.8554,61.3423,61.7586,18578.0
2023-06-26 10:00:00,63.84,63.86,63.73,63.73,15542.0,61.7973,61.8166,61.6908,61.6908,15542.0
2023-06-26 10:30:00,63.72,63.85,63.6,63.84,22401.0,61.6811,61.807,61.565,61.7973,22401.0
2023-06-26 11:00:00,63.83,63.93,63.76,63.77,21384.0,61.7876,61.8844,61.7198,61.7295,21384.0
2023-06-26 11:30:00,63.78,63.9,63.72,63.84,33900.0,61.7392,61.8554,61.6811,61.7973,33900.0
2023-06-26 12:00:00,63.84,63.95,63.83,63.91,85355.0,61.7973,61.9038,61.7876,61.865,85355.0
2023-06-26 12:30:00,63.92,64.14,63.83,64.13,23578.0,61.8747,62.0877,61.7876,62.078,23578.0
2023-06-26 13:00:00,64.18,64.51,64.16,64.51,27311.0,62.1264,62.4458,62.107,62.4458,27311.0
2023-06-26 13:30:00,64.54,64.61,64.52,64.6,21344.0,62.4749,62.5426,62.4555,62.533,21344.0
2023-06-26 14:00:00,64.6,64.7,64.23,64.23,15626.0,62.533,62.6298,62.1748,62.1748,15626.0
2023-06-26 14:30:00,64.25,64.34,64.22,64.33,17446.0,62.1942,62.2813,62.1651,62.2716,17446.0
2023-06-26 15:00:00,64.35,64.37,64.15,64.21,15695.0,62.291,62.3103,62.0974,62.1554,15695.0
2023-06-26 15:30:00,64.21,64.28,64.07,64.11,102942.0,62.1554,62.2232,62.0199,62.0586,102942.0
2023-06-27 09:30:00,63.97,64.58,63.93,64.01,14386.0,61.9231,62.5136,61.8844,61.9618,14386.0
2023-06-27 10:00:00,64.02,64.23,63.87,64.14,17193.0,61.9715,62.1748,61.8263,62.0877,17193.0
2023-06-27 10:30:00,64.13,64.33,64.1,64.26,16680.0,62.078,62.2716,62.049,62.2038,16680.0
2023-06-27 11:00:00,64.28,64.35,64.2,64.28,14104.0,62.2232,62.291,62.1458,62.2232,14104.0
2023-06-27 11:30:00,64.31,64.33,64.14,64.33,16184.0,62.2522,62.2716,62.0877,62.2716,16184.0
2023-06-27 12:00:00,64.27,64.27,63.99,64.09,14988.0,62.2135,62.2135,61.9425,62.0393,14988.0
2023-06-27 12:30:00,64.09,64.13,64.01,64.04,49031.0,62.0393,62.078,61.9618,61.9909,49031.0
2023-06-27 13:00:00,64.05,64.2,64.05,64.17,29095.0,62.0006,62.1458,62.0006,62.1167,29095.0
2023-06-27 13:30:00,64.18,64.29,64.08,64.09,16012.0,62.1264,62.2329,62.0296,62.0393,16012.0
2023-06-27 14:00:00,64.08,64.26,64.08,64.21,18716.0,62.0296,62.2038,62.0296,62.1554,18716.0
2023-06-27 14:30:00,64.22,64.25,64.11,64.15,13503.0,62.1651,62.1942,62.0586,62.0974,13503.0
2023-06-27 15:00:00,64.17,64.18,64.01,64.01,23665.0,62.1167,62.1264,61.9618,61.9618,23665.0
2023-06-27 15:30:00,64.02,64.17,63.89,64.11,79012.0,61.9715,62.1167,61.8457,62.0586,79012.0
2023-06-28 09:30:00,63.99,64.07,63.75,63.91,45947.0,61.9425,62.0199,61.7102,61.865,45947.0
2023-06-28 10:00:00,63.93,64.06,63.92,63.99,40069.0,61.8844,62.0102,61.8747,61.9425,40069.0
2023-06-28 10:30:00,64.0,64.0,63.75,63.8,31122.0,61.9522,61.9522,61.7102,61.7586,31122.0
2023-06-28 11:00:00,63.8,64.01,63.78,64.01,20965.0,61.7586,61.9618,61.7392,61.9618,20965.0
2023-06-28 11:30:00,63.99,64.06,63.91,64.06,17394.0,61.9425,62.0102,61.865,62.0102,17394.0
2023-06-28 12:00:00,64.04,64.13,63.95,64.08,18063.0,61.9909,62.078,61.9038,62.0296,18063.0
2023-06-28 12:30:00,64.06,64.27,64.06,64.27,25391.0,62.0102,62.2135,62.0102,62.2135,25391.0
2023-06-28 13:00:00,64.24,64.24,64.11,64.12,18920.0,62.1845,62.1845,62.0586,62.0683,18920.0
2023-06-28 13:30:00,64.12,64.13,63.96,64.06,23712.0,62.0683,62.078,61.9134,62.0102,23712.0
2023-06-28 14:00:00,64.08,64.14,63.92,64.01,17594.0,62.0296,62.0877,61.8747,61.9618,17594.0
2023-06-28 14:30:00,64.02,64.03,63.93,63.97,24385.0,61.9715,61.9812,61.8844,61.9231,24385.0
2023-06-28 15:00:00,64.0,64.1,63.94,64.03,28102.0,61.9522,62.049,61.8941,61.9812,28102.0
2023-06-28 15:30:00,64.03,64.09,63.98,64.08,141442.0,61.9812,62.0393,61.9328,62.0296,141442.0
2023-06-29 09:30:00,64.01,64.59,63.94,64.56,27558.0,61.9618,62.5233,61.8941,62.4942,27558.0
2023-06-29 10:00:00,64.63,64.91,64.54,64.75,24565.0,62.562,62.833,62.4749,62.6782,24565.0
2023-06-29 10:30:00,64.78,64.83,64.65,64.65,21510.0,62.7072,62.7556,62.5814,62.5814,21510.0
2023-06-29 11:00:00,64.65,64.73,64.45,64.55,37140.0,62.5814,62.6588,62.3878,62.4846,37140.0
2023-06-29 11:30:00,64.55,64.78,64.55,64.78,17381.0,62.4846,62.7072,62.4846,62.7072,17381.0
2023-06-29 12:00:00,64.83,65.11,64.82,65.07,11055.0,62.7556,63.0266,62.7459,62.9879,11055.0
2023-06-29 12:30:00,65.06,65.14,64.94,64.97,13083.0,62.9782,63.0557,62.8621,62.8911,13083.0
2023-06-29 13:00:00,64.98,65.03,64.72,64.72,23143.0,62.9008,62.9492,62.6491,62.6491,23143.0
2023-06-29 13:30:00,64.73,64.79,64.5,64.55,18339.0,62.6588,62.7169,62.4362,62.4846,18339.0
2023-06-29 14:00:00,64.56,64.72,64.47,64.67,19008.0,62.4942,62.6491,62.4071,62.6007,19008.0
2023-06-29 14:30:00,64.69,64.7,64.55,64.64,15603.0,62.6201,62.6298,62.4846,62.5717,15603.0
2023-06-29 15:00:00,64.66,64.95,64.65,64.91,20801.0,62.591,62.8718,62.5814,62.833,20801.0
2023-06-29 15:30:00,64.9,65.03,64.79,64.79,109797.0,62.8234,62.9492,62.7169,62.7169,109797.0
2023-06-30 09:30:00,64.98,65.08,64.75,64.89,40425.0,62.9008,62.9976,62.6782,62.8137,40425.0
2023-06-30 10:00:00,64.89,64.91,64.53,64.68,15752.0,62.8137,62.833,62.4652,62.6104,15752.0
2023-06-30 10:30:00,64.72,64.9,64.64,64.84,18723.0,62.6491,62.8234,62.5717,62.7653,18723.0
2023-06-30 11:00:00,64.85,64.95,64.81,64.94,16901.0,62.775,62.8718,62.7362,62.8621,16901.0
2023-06-30 11:30:00,64.94,65.05,64.8,64.8,28023.0,62.8621,62.9686,62.7266,62.7266,28023.0
2023-06-30 12:00:00,64.82,64.85,64.64,64.8,37342.0,62.7459,62.775,62.5717,62.7266,37342.0
2023-06-30 12:30:00,64.8,64.87,64.73,64.81,32453.0,62.7266,62.7943,62.6588,62.7362,32453.0
2023-06-30 13:00:00,64.8,64.85,64.68,64.81,36702.0,62.7266,62.775,62.6104,62.7362,36702.0
2023-06-30 13:30:00,64.82,65.0,64.82,64.91,31907.0,62.7459,62.9202,62.7459,62.833,31907.0
2023-06-30 14:00:00,64.9,64.9,64.67,64.76,41844.0,62.8234,62.8234,62.6007,62.6878,41844.0
2023-06-30 14:30:00,64.78,64.86,64.74,64.77,38060.0,62.7072,62.7846,62.6685,62.6975,38060.0
2023-06-30 15:00:00,64.78,64.89,64.68,64.86,92487.0,62.7072,62.8137,62.6104,62.7846,92487.0
2023-06-30 15:30:00,64.87,64.89,64.58,64.58,200603.0,62.7943,62.8137,62.5136,62.5136,200603.0
2023-07-03 09:30:00,64.1,65.22,64.05,65.21,62652.0,62.049,63.1331,62.0006,63.1234,62652.0
2023-07-03 10:00:00,65.17,65.8,65.06,65.59,103445.0,63.0847,63.6946,62.9782,63.4913,103445.0
2023-07-03 10:30:00,65.6,65.71,65.4,65.56,42810.0,63.501,63.6074,63.3074,63.4622,42810.0
2023-07-03 11:00:00,65.57,65.88,65.57,65.73,53294.0,63.4719,63.772,63.4719,63.6268,53294.0
2023-07-03 11:30:00,65.74,65.84,65.67,65.67,33803.0,63.6365,63.7333,63.5687,63.5687,33803.0
2023-07-03 12:00:00,65.67,65.91,65.61,65.86,40409.0,63.5687,63.801,63.5106,63.7526,40409.0
2023-07-03 12:30:00,65.87,65.88,65.54,65.55,98177.0,63.7623,63.772,63.4429,63.4526,98177.0
2023-07-05 09:30:00,65.22,65.37,64.45,64.74,21825.0,63.1331,63.2783,62.3878,62.6685,21825.0
2023-07-05 10:00:00,64.76,64.82,64.31,64.32,19967.0,62.6878,62.7459,62.2522,62.2619,19967.0
2023-07-05 10:30:00,64.37,64.47,64.22,64.37,18229.0,62.3103,62.4071,62.1651,62.3103,18229.0
2023-07-05 11:00:00,64.39,64.55,64.31,64.53,30994.0,62.3297,62.4846,62.2522,62.4652,30994.0
2023-07-05 11:30:00,64.5,64.66,64.11,64.14,41241.0,62.4362,62.591,62.0586,62.0877,41241.0
2023-07-05 12:00:00,64.16,64.29,64.14,64.25,49524.0,62.107,62.2329,62.0877,62.1942,49524.0
2023-07-05 12:30:00,64.25,64.64,64.24,64.62,30713.0,62.1942,62.5717,62.1845,62.5523,30713.0
2023-07-05 13:00:00,64.59,64.6,64.47,64.51,31437.0,62.5233,62.533,62.4071,62.4458,31437.0
2023-07-05 13:30:00,64.54,64.59,64.5,64.59,14337.0,62.4749,62.5233,62.4362,62.5233,14337.0
2023-07-05 14:00:00,64.56,64.57,64.38,64.43,21915.0,62.4942,62.5039,62.32,62.3684,21915.0
2023-07-05 14:30:00,64.42,64.49,64.34,64.48,45195.0,62.3587,62.4265,62.2813,62.4168,45195.0
2023-07-05 15:00:00,64.46,64.52,64.42,64.5,43455.0,62.3974,62.4555,62.3587,62.4362,43455.0
2023-07-05 15:30:00,64.5,64.5,64.21,64.23,88725.0,62.4362,62.4362,62.1554,62.1748,88725.0
2023-07-06 09:30:00,63.8,64.08,63.5,64.08,127046.0,61.7586,62.0296,61.4682,62.0296,127046.0
2023-07-06 10:00:00,64.07,64.13,63.48,63.56,42266.0,62.0199,62.078,61.4488,61.5262,42266.0
2023-07-06 10:30:00,63.54,63.68,63.47,63.68,31010.0,61.5069,61.6424,61.4391,61.6424,31010.0
2023-07-06 11:00:00,63.7,63.87,63.64,63.8,42657.0,61.6618,61.8263,61.6037,61.7586,42657.0
2023-07-06 11:30:00,63.8,63.99,63.8,63.94,31241.0,61.7586,61.9425,61.7586,61.8941,31241.0
2023-07-06 12:00:00,63.93,63.99,63.82,63.85,19232.0,61.8844,61.9425,61.7779,61.807,19232.0
2023-07-06 12:30:00,63.85,64.06,63.84,64.03,28804.0,61.807,62.0102,61.7973,61.9812,28804.0
2023-07-06 13:00:00,64.03,64.26,64.01,64.26,39967.0,61.9812,62.2038,61.9618,62.2038,39967.0
2023-07-06 13:30:00,64.29,64.46,64.29,64.38,9732.0,62.2329,62.3974,62.2329,62.32,9732.0
2023-07-06 14:00:00,64.37,64.37,64.16,64.17,18777.0,62.3103,62.3103,62.107,62.1167,18777.0
2023-07-06 14:30:00,64.2,64.38,64.2,64.36,30078.0,62.1458,62.32,62.1458,62.3006,30078.0
2023-07-06 15:00:00,64.36,64.39,64.25,64.33,62419.0,62.3006,62.3297,62.1942,62.2716,62419.0
2023-07-06 15:30:00,64.32,64.48,64.25,64.38,133497.0,62.2619,62.4168,62.1942,62.32,133497.0
2023-07-07 09:30:00,64.51,65.19,64.51,64.95,32769.0,62.4458,63.1041,62.4458,62.8718,32769.0
2023-07-07 10:00:00,64.95,65.23,64.78,65.23,17715.0,62.8718,63.1428,62.7072,63.1428,17715.0
2023-07-07 10:30:00,65.21,65.39,64.8,64.8,39626.0,63.1234,63.2977,62.7266,62.7266,39626.0
2023-07-07 11:00:00,64.8,64.82,64.64,64.67,20752.0,62.7266,62.7459,62.5717,62.6007,20752.0
2023-07-07 11:30:00,64.67,64.8,64.64,64.78,24488.0,62.6007,62.7266,62.5717,62.7072,24488.0
2023-07-07 12:00:00,64.8,64.83,64.7,64.81,18208.0,62.7266,62.7556,62.6298,62.7362,18208.0
2023-07-07 12:30:00,64.77,65.1,64.75,65.08,20596.0,62.6975,63.017,62.6782,62.9976,20596.0
2023-07-07 13:00:00,65.09,65.12,64.8,64.84,26875.0,63.0073,63.0363,62.7266,62.7653,26875.0
2023-07-07 13:30:00,64.83,64.84,64.61,64.7,22123.0,62.7556,62.7653,62.5426,62.6298,22123.0
2023-07-07 14:00:00,64.72,64.78,64.66,64.77,20137.0,62.6491,62.7072,62.591,62.6975,20137.0
2023-07-07 14:30:00,64.77,64.8,64.6,64.66,118917.0,62.6975,62.7266,62.533,62.591,118917.0
2023-07-07 15:00:00,64.66,64.75,64.54,64.56,28406.0,62.591,62.6782,62.4749,62.4942,28406.0
2023-07-07 15:30:00,64.56,64.61,64.29,64.41,163835.0,62.4942,62.5426,62.2329,62.349,163835.0
2023-07-10 09:30:00,64.41,65.31,64.41,65.17,14814.0,62.349,63.2202,62.349,63.0847,14814.0
2023-07-10 10:00:00,65.15,65.26,64.93,65.02,25495.0,63.0654,63.1718,62.8524,62.9395,25495.0
2023-07-10 10:30:00,65.03,65.03,64.69,64.69,12376.0,62.9492,62.9492,62.6201,62.6201,12376.0
2023-07-10 11:00:00,64.68,64.8,64.63,64.75,12965.0,62.6104,62.7266,62.562,62.6782,12965.0
2023-07-10 11:30:00,64.74,64.87,64.68,64.87,13958.0,62.6685,62.7943,62.6104,62.7943,13958.0
2023-07-10 12:00:00,64.88,64.9,64.67,64.67,18066.0,62.804,62.8234,62.6007,62.6007,18066.0
2023-07-10 12:30:00,64.69,64.7,64.48,64.5,24531.0,62.6201,62.6298,62.4168,62.4362,24531.0
2023-07-10 13:00:00,64.51,64.64,64.45,64.51,22634.0,62.4458,62.5717,62.3878,62.4458,22634.0
2023-07-10 13:30:00,64.51,64.65,64.51,64.58,12070.0,62.4458,62.5814,62.4458,62.5136,12070.0
2023-07-10 14:00:00,64.58,64.58,64.38,64.46,12683.0,62.5136,62.5136,62.32,62.3974,12683.0
2023-07-10 14:30:00,64.45,64.46,64.38,64.46,11587.0,62.3878,62.3974,62.32,62.3974,11587.0
2023-07-10 15:00:00,64.46,64.47,64.36,64.38,18304.0,62.3974,62.4071,62.3006,62.32,18304.0
2023-07-10 15:30:00,64.38,64.4,64.17,64.19,107897.0,62.32,62.3394,62.1167,62.1361,107897.0
2023-07-11 09:30:00,64.38,64.8,64.21,64.76,45052.0,62.32,62.7266,62.1554,62.6878,45052.0
2023-07-11 10:00:00,64.78,64.85,64.67,64.67,47987.0,62.7072,62.775,62.6007,62.6007,47987.0
2023-07-11 10:30:00,64.64,64.94,64.62,64.94,50103.0,62.5717,62.8621,62.5523,62.8621,50103.0
2023-07-11 11:00:00,64.95,65.12,64.89,65.06,29130.0,62.8718,63.0363,62.8137,62.9782,29130.0
2023-07-11 11:30:00,65.03,65.18,65.01,65.15,25300.0,62.9492,63.0944,62.9298,63.0654,25300.0
2023-07-11 12:00:00,65.15,65.17,65.0,65.11,25735.0,63.0654,63.0847,62.9202,63.0266,25735.0
2023-07-11 12:30:00,65.1,65.22,65.1,65.15,14284.0,63.017,63.1331,63.017,63.0654,14284.0
2023-07-11 13:00:00,65.15,65.26,65.15,65.26,16855.0,63.0654,63.1718,63.0654,63.1718,16855.0
2023-07-11 13:30:00,65.25,65.26,64.99,65.03,26995.0,63.1622,63.1718,62.9105,62.9492,26995.0
2023-07-11 14:00:00,65.03,65.25,65.02,65.25,18260.0,62.9492,63.1622,62.9395,63.1622,18260.0
2023-07-11 14:30:00,65.27,65.39,65.25,65.39,21568.0,63.1815,63.2977,63.1622,63.2977,21568.0
2023-07-11 15:00:00,65.39,65.42,65.26,65.42,35699.0,63.2977,63.3267,63.1718,63.3267,35699.0
2023-07-11 15:30:00,65.42,65.71,65.3,65.62,139128.0,63.3267,63.6074,63.2106,63.5203,139128.0
2023-07-12 09:30:00,66.21,66.21,65.71,65.92,20702.0,64.0914,64.0914,63.6074,63.8107,20702.0
2023-07-12 10:00:00,65.92,65.93,65.66,65.85,20838.0,63.8107,63.8204,63.559,63.743,20838.0
2023-07-12 10:30:00,65.83,65.97,65.8,65.86,15783.0,63.7236,63.8591,63.6946,63.7526,15783.0
2023-07-12 11:00:00,65.85,66.07,65.84,66.01,19233.0,63.743,63.9559,63.7333,63.8978,19233.0
2023-07-12 11:30:00,66.01,66.14,65.94,66.02,19782.0,63.8978,64.0237,63.8301,63.9075,19782.0
2023-07-12 12:00:00,66.01,66.05,65.75,65.76,22239.0,63.8978,63.9366,63.6462,63.6558,22239.0
2023-07-12 12:30:00,65.76,65.93,65.67,65.92,18601.0,63.6558,63.8204,63.5687,63.8107,18601.0
2023-07-12 13:00:00,65.93,66.06,65.84,66.03,36976.0,63.8204,63.9462,63.7333,63.9172,36976.0
2023-07-12 13:30:00,66.04,66.25,66.03,66.21,31429.0,63.9269,64.1302,63.9172,64.0914,31429.0
2023-07-12 14:00:00,66.21,66.37,66.21,66.33,23207.0,64.0914,64.2463,64.0914,64.2076,23207.0
2023-07-12 14:30:00,66.33,66.42,66.32,66.38,28105.0,64.2076,64.2947,64.1979,64.256,28105.0
2023-07-12 15:00:00,66.41,66.48,66.32,66.33,27298.0,64.285,64.3528,64.1979,64.2076,27298.0
2023-07-12 15:30:00,66.33,66.46,66.26,66.34,176502.0,64.2076,64.3334,64.1398,64.2173,176502.0
2023-07-13 09:30:00,66.45,66.45,65.81,66.24,40099.0,64.3238,64.3238,63.7042,64.1205,40099.0
2023-07-13 10:00:00,66.27,66.52,66.18,66.52,28663.0,64.1495,64.3915,64.0624,64.3915,28663.0
2023-07-13 10:30:00,66.52,66.64,66.37,66.48,26730.0,64.3915,64.5077,64.2463,64.3528,26730.0
2023-07-13 11:00:00,66.49,66.8,66.37,66.75,45262.0,64.3625,64.6626,64.2463,64.6142,45262.0
2023-07-13 11:30:00,66.75,66.77,66.63,66.71,22479.0,64.6142,64.6335,64.498,64.5754,22479.0
2023-07-13 12:00:00,66.71,66.98,66.71,66.92,37169.0,64.5754,64.8368,64.5754,64.7787,37169.0
2023-07-13 12:30:00,66.91,67.02,66.72,66.72,15330.0,64.769,64.8755,64.5851,64.5851,15330.0
2023-07-13 13:00:00,66.73,66.73,66.49,66.51,16232.0,64.5948,64.5948,64.3625,64.3818,16232.0
2023-07-13 13:30:00,66.5,66.65,66.49,66.61,25213.0,64.3722,64.5174,64.3625,64.4786,25213.0
2023-07-13 14:00:00,66.6,66.74,66.57,66.74,24555.0,64.469,64.6045,64.4399,64.6045,24555.0
2023-07-13 14:30:00,66.74,66.84,66.72,66.72,27443.0,64.6045,64.7013,64.5851,64.5851,27443.0
2023-07-13 15:00:00,66.72,66.74,66.53,66.54,40218.0,64.5851,64.6045,64.4012,64.4109,40218.0
2023-07-13 15:30:00,66.54,66.78,66.51,66.75,132003.0,64.4109,64.6432,64.3818,64.6142,132003.0
2023-07-14 09:30:00,66.98,67.03,66.13,66.56,36764.0,64.8368,64.8852,64.014,64.4302,36764.0
2023-07-14 10:00:00,66.52,66.55,66.1,66.1,38964.0,64.3915,64.4206,63.985,63.985,38964.0
2023-07-14 10:30:00,66.1,66.24,65.85,66.24,35395.0,63.985,64.1205,63.743,64.1205,35395.0
2023-07-14 11:00:00,66.24,66.24,65.99,66.18,23758.0,64.1205,64.1205,63.8785,64.0624,23758.0
2023-07-14 11:30:00,66.17,66.37,66.16,66.31,22997.0,64.0527,64.2463,64.043,64.1882,22997.0
2023-07-14 12:00:00,66.32,66.46,66.23,66.43,30372.0,64.1979,64.3334,64.1108,64.3044,30372.0
2023-07-14 12:30:00,66.42,66.51,66.39,66.49,32573.0,64.2947,64.3818,64.2657,64.3625,32573.0
2023-07-14 13:00:00,66.5,66.67,66.44,66.66,29157.0,64.3722,64.5367,64.3141,64.527,29157.0
2023-07-14 13:30:00,66.67,66.81,66.67,66.79,16569.0,64.5367,64.6722,64.5367,64.6529,16569.0
2023-07-14 14:00:00,66.77,66.84,66.74,66.81,14656.0,64.6335,64.7013,64.6045,64.6722,14656.0
2023-07-14 14:30:00,66.82,67.09,66.69,67.08,37052.0,64.6819,64.9433,64.5561,64.9336,37052.0
2023-07-14 15:00:00,67.07,67.12,66.96,67.09,38443.0,64.9239,64.9723,64.8174,64.9433,38443.0
2023-07-14 15:30:00,67.1,67.14,66.94,67.1,149271.0,64.953,64.9917,64.7981,64.953,149271.0
2023-07-17 09:30:00,66.81,67.03,66.52,66.89,81357.0,64.6722,64.8852,64.3915,64.7497,81357.0
2023-07-17 10:00:00,66.87,66.87,66.31,66.31,71852.0,64.7303,64.7303,64.1882,64.1882,71852.0
2023-07-17 10:30:00,66.31,66.34,65.93,65.96,93970.0,64.1882,64.2173,63.8204,63.8494,93970.0
2023-07-17 11:00:00,65.94,66.02,65.56,65.63,62323.0,63.8301,63.9075,63.4622,63.53,62323.0
2023-07-17 11:30:00,65.63,65.63,65.35,65.42,82448.0,63.53,63.53,63.259,63.3267,82448.0
2023-07-17 12:00:00,65.42,65.43,65.19,65.36,71177.0,63.3267,63.3364,63.1041,63.2686,71177.0
2023-07-17 12:30:00,65.37,65.5,65.11,65.32,90124.0,63.2783,63.4042,63.0266,63.2299,90124.0
2023-07-17 13:00:00,65.25,65.54,65.25,65.48,57198.0,63.1622,63.4429,63.1622,63.3848,57198.0
2023-07-17 13:30:00,65.51,65.7,65.45,65.68,28681.0,63.4138,63.5978,63.3558,63.5784,28681.0
2023-07-17 14:00:00,65.68,65.82,65.67,65.76,41297.0,63.5784,63.7139,63.5687,63.6558,41297.0
2023-07-17 14:30:00,65.75,65.8,65.69,65.72,44420.0,63.6462,63.6946,63.5881,63.6171,44420.0
2023-07-17 15:00:00,65.72,65.89,65.53,65.65,96321.0,63.6171,63.7817,63.4332,63.5494,96321.0
2023-07-17 15:30:00,65.66,65.76,65.44,65.73,213529.0,63.559,63.6558,63.3461,63.6268,213529.0
2023-07-18 09:30:00,65.87,66.01,65.37,65.41,52525.0,63.7623,63.8978,63.2783,63.317,52525.0
2023-07-18 10:00:00,65.39,65.67,65.15,65.22,66171.0,63.2977,63.5687,63.0654,63.1331,66171.0
2023-07-18 10:30:00,65.22,65.3,65.05,65.2,54654.0,63.1331,63.2106,62.9686,63.1138,54654.0
2023-07-18 11:00:00,65.2,65.35,65.19,65.35,59152.0,63.1138,63.259,63.1041,63.259,59152.0
2023-07-18 11:30:00,65.36,65.4,65.25,65.28,54944.0,63.2686,63.3074,63.1622,63.1912,54944.0
2023-07-18 12:00:00,65.28,65.34,64.83,64.86,37790.0,63.1912,63.2493,62.7556,62.7846,37790.0
2023-07-18 12:30:00,64.84,65.31,64.82,65.27,58052.0,62.7653,63.2202,62.7459,63.1815,58052.0
2023-07-18 13:00:00,65.27,65.27,65.12,65.14,25098.0,63.1815,63.1815,63.0363,63.0557,25098.0
2023-07-18 13:30:00,65.15,65.52,65.14,65.46,133740.0,63.0654,63.4235,63.0557,63.3654,133740.0
2023-07-18 14:00:00,65.46,65.84,65.46,65.81,39588.0,63.3654,63.7333,63.3654,63.7042,39588.0
2023-07-18 14:30:00,65.81,65.83,65.51,65.59,43516.0,63.7042,63.7236,63.4138,63.4913,43516.0
2023-07-18 15:00:00,65.59,65.68,65.54,65.66,67778.0,63.4913,63.5784,63.4429,63.559,67778.0
2023-07-18 15:30:00,65.66,65.82,65.62,65.7,188009.0,63.559,63.7139,63.5203,63.5978,188009.0
2023-07-19 09:30:00,65.57,66.34,64.46,65.62,716764.0,63.4719,64.2173,62.3974,63.5203,716764.0
2023-07-19 10:00:00,65.67,66.0,65.15,65.71,298648.0,63.5687,63.8882,63.0654,63.6074,298648.0
2023-07-19 10:30:00,65.72,65.9,65.53,65.7,137492.0,63.6171,63.7914,63.4332,63.5978,137492.0
2023-07-19 11:00:00,65.7,65.98,65.66,65.82,70201.0,63.5978,63.8688,63.559,63.7139,70201.0
2023-07-19 11:30:00,65.81,66.1,65.81,66.05,76731.0,63.7042,63.985,63.7042,63.9366,76731.0
2023-07-19 12:00:00,66.05,66.66,66.03,66.59,62776.0,63.9366,64.527,63.9172,64.4593,62776.0
2023-07-19 12:30:00,66.59,66.59,66.38,66.52,31906.0,64.4593,64.4593,64.256,64.3915,31906.0
2023-07-19 13:00:00,66.52,66.53,66.22,66.23,27485.0,64.3915,64.4012,64.1011,64.1108,27485.0
2023-07-19 13:30:00,66.21,66.55,66.2,66.48,38732.0,64.0914,64.4206,64.0818,64.3528,38732.0
2023-07-19 14:00:00,66.51,66.53,66.21,66.34,51771.0,64.3818,64.4012,64.0914,64.2173,51771.0
2023-07-19 14:30:00,66.35,66.54,66.35,66.47,38759.0,64.227,64.4109,64.227,64.3431,38759.0
2023-07-19 15:00:00,66.48,66.62,66.46,66.57,49439.0,64.3528,64.4883,64.3334,64.4399,49439.0
2023-07-19 15:30:00,66.57,66.67,66.51,66.63,204036.0,64.4399,64.5367,64.3818,64.498,204036.0
2023-07-20 09:30:00,67.0,67.67,66.64,66.95,163178.0,64.8562,65.5047,64.5077,64.8078,163178.0
2023-07-20 10:00:00,66.93,66.96,66.09,66.52,61965.0,64.7884,64.8174,63.9753,64.3915,61965.0
2023-07-20 10:30:00,66.51,66.88,66.48,66.63,46624.0,64.3818,64.74,64.3528,64.498,46624.0
2023-07-20 11:00:00,66.61,66.88,66.51,66.84,46351.0,64.4786,64.74,64.3818,64.7013,46351.0
2023-07-20 11:30:00,66.85,66.94,66.78,66.89,18199.0,64.711,64.7981,64.6432,64.7497,18199.0
2023-07-20 12:00:00,66.91,67.23,66.9,67.21,17505.0,64.769,65.0788,64.7594,65.0595,17505.0
2023-07-20 12:30:00,67.2,67.21,66.92,66.92,32892.0,65.0498,65.0595,64.7787,64.7787,32892.0
2023-07-20 13:00:00,66.92,67.21,66.91,67.2,23040.0,64.7787,65.0595,64.769,65.0498,23040.0
2023-07-20 13:30:00,67.19,67.33,67.14,67.31,23142.0,65.0401,65.1756,64.9917,65.1563,23142.0
2023-07-20 14:00:00,67.33,67.41,67.11,67.14,35965.0,65.1756,65.2531,64.9627,64.9917,35965.0
2023-07-20 14:30:00,67.15,67.36,67.12,67.3,30986.0,65.0014,65.2047,64.9723,65.1466,30986.0
2023-07-20 15:00:00,67.3,67.48,67.28,67.42,46434.0,65.1466,65.3208,65.1272,65.2627,46434.0
2023-07-20 15:30:00,67.42,67.51,67.39,67.49,94395.0,65.2627,65.3499,65.2337,65.3305,94395.0
2023-07-21 09:30:00,67.84,67.84,67.21,67.37,24596.0,65.6693,65.6693,65.0595,65.2143,24596.0
2023-07-21 10:00:00,67.37,67.69,67.37,67.52,27575.0,65.2143,65.5241,65.2143,65.3595,27575.0
2023-07-21 10:30:00,67.5,67.75,67.4,67.65,27920.0,65.3402,65.5822,65.2434,65.4854,27920.0
2023-07-21 11:00:00,67.65,67.91,67.65,67.73,35429.0,65.4854,65.7371,65.4854,65.5628,35429.0
2023-07-21 11:30:00,67.77,67.8,67.61,67.69,29317.0,65.6015,65.6306,65.4467,65.5241,29317.0
2023-07-21 12:00:00,67.69,67.74,67.62,67.64,22083.0,65.5241,65.5725,65.4563,65.4757,22083.0
2023-07-21 12:30:00,67.63,67.63,67.36,67.4,31290.0,65.466,65.466,65.2047,65.2434,31290.0
2023-07-21 13:00:00,67.38,67.43,67.27,67.27,27263.0,65.224,65.2724,65.1175,65.1175,27263.0
2023-07-21 13:30:00,67.27,67.28,67.07,67.11,60313.0,65.1175,65.1272,64.9239,64.9627,60313.0
2023-07-21 14:00:00,67.11,67.19,66.99,67.17,36012.0,64.9627,65.0401,64.8465,65.0207,36012.0
2023-07-21 14:30:00,67.2,67.25,67.13,67.2,48120.0,65.0498,65.0982,64.982,65.0498,48120.0
2023-07-21 15:00:00,67.19,67.19,66.93,66.95,109091.0,65.0401,65.0401,64.7884,64.8078,109091.0
2023-07-21 15:30:00,66.96,67.12,66.76,66.81,121155.0,64.8174,64.9723,64.6238,64.6722,121155.0
2023-07-24 09:30:00,66.77,67.0,66.53,66.75,31117.0,64.6335,64.8562,64.4012,64.6142,31117.0
2023-07-24 10:00:00,66.75,66.8,66.32,66.52,23789.0,64.6142,64.6626,64.1979,64.3915,23789.0
2023-07-24 10:30:00,66.51,66.7,66.45,66.54,29443.0,64.3818,64.5658,64.3238,64.4109,29443.0
2023-07-24 11:00:00,66.52,66.53,66.27,66.38,34952.0,64.3915,64.4012,64.1495,64.256,34952.0
2023-07-24 11:30:00,66.36,66.46,66.3,66.35,70805.0,64.2366,64.3334,64.1786,64.227,70805.0
2023-07-24 12:00:00,66.35,66.41,66.11,66.28,23139.0,64.227,64.285,63.9946,64.1592,23139.0
2023-07-24 12:30:00,66.27,66.27,66.07,66.17,21746.0,64.1495,64.1495,63.9559,64.0527,21746.0
2023-07-24 13:00:00,66.16,66.33,66.15,66.33,21891.0,64.043,64.2076,64.0334,64.2076,21891.0
2023-07-24 13:30:00,66.33,66.37,66.15,66.23,52975.0,64.2076,64.2463,64.0334,64.1108,52975.0
2023-07-24 14:00:00,66.23,66.24,66.15,66.17,38461.0,64.1108,64.1205,64.0334,64.0527,38461.0
2023-07-24 14:30:00,66.16,66.26,66.15,66.26,37481.0,64.043,64.1398,64.0334,64.1398,37481.0
2023-07-24 15:00:00,66.25,66.32,66.21,66.22,23270.0,64.1302,64.1979,64.0914,64.1011,23270.0
2023-07-24 15:30:00,66.22,66.28,66.14,66.16,122526.0,64.1011,64.1592,64.0237,64.043,122526.0
2023-07-25 09:30:00,66.03,66.48,65.92,66.39,14193.0,63.9172,64.3528,63.8107,64.2657,14193.0
2023-07-25 10:00:00,66.42,66.79,66.42,66.78,21402.0,64.2947,64.6529,64.2947,64.6432,21402.0
2023-07-25 10:30:00,66.77,67.19,66.76,67.16,19927.0,64.6335,65.0401,64.6238,65.0111,19927.0
2023-07-25 11:00:00,67.17,67.47,67.03,67.47,34628.0,65.0207,65.3111,64.8852,65.3111,34628.0
2023-07-25 11:30:00,67.48,67.64,67.43,67.63,31185.0,65.3208,65.4757,65.2724,65.466,31185.0
2023-07-25 12:00:00,67.65,67.69,67.38,67.38,23903.0,65.4854,65.5241,65.224,65.224,23903.0
2023-07-25 12:30:00,67.38,67.45,67.2,67.45,19915.0,65.224,65.2918,65.0498,65.2918,19915.0
2023-07-25 13:00:00,67.46,67.47,67.28,67.28,25055.0,65.3015,65.3111,65.1272,65.1272,25055.0
2023-07-25 13:30:00,67.26,67.34,67.24,67.3,24491.0,65.1079,65.1853,65.0885,65.1466,24491.0
2023-07-25 14:00:00,67.31,67.44,67.18,67.44,29431.0,65.1563,65.2821,65.0304,65.2821,29431.0
2023-07-25 14:30:00,67.44,67.52,67.39,67.46,32933.0,65.2821,65.3595,65.2337,65.3015,32933.0
2023-07-25 15:00:00,67.45,67.57,67.39,67.53,32109.0,65.2918,65.4079,65.2337,65.3692,32109.0
2023-07-25 15:30:00,67.54,67.59,67.46,67.56,96850.0,65.3789,65.4273,65.3015,65.3983,96850.0
2023-07-26 09:30:00,67.54,67.92,67.08,67.08,33187.0,65.3789,65.7467,64.9336,64.9336,33187.0
2023-07-26 10:00:00,67.07,67.31,67.0,67.27,35390.0,64.9239,65.1563,64.8562,65.1175,35390.0
2023-07-26 10:30:00,67.28,67.68,67.18,67.54,97890.0,65.1272,65.5144,65.0304,65.3789,97890.0
2023-07-26 11:00:00,67.55,67.59,67.47,67.55,22787.0,65.3886,65.4273,65.3111,65.3886,22787.0
2023-07-26 11:30:00,67.54,67.63,67.49,67.55,36033.0,65.3789,65.466,65.3305,65.3886,36033.0
2023-07-26 12:00:00,67.56,67.58,67.4,67.49,16381.0,65.3983,65.4176,65.2434,65.3305,16381.0
2023-07-26 12:30:00,67.48,67.48,67.3,67.43,21803.0,65.3208,65.3208,65.1466,65.2724,21803.0
2023-07-26 13:00:00,67.46,67.8,67.46,67.66,62448.0,65.3015,65.6306,65.3015,65.4951,62448.0
2023-07-26 13:30:00,67.67,67.71,67.56,67.65,17803.0,65.5047,65.5435,65.3983,65.4854,17803.0
2023-07-26 14:00:00,67.62,67.78,67.52,67.66,43658.0,65.4563,65.6112,65.3595,65.4951,43658.0
2023-07-26 14:30:00,67.62,67.89,67.59,67.85,27974.0,65.4563,65.7177,65.4273,65.679,27974.0
2023-07-26 15:00:00,67.84,67.85,67.51,67.61,38928.0,65.6693,65.679,65.3499,65.4467,38928.0
2023-07-26 15:30:00,67.65,67.67,67.28,67.33,120919.0,65.4854,65.5047,65.1272,65.1756,120919.0
2023-07-27 09:30:00,67.31,67.52,66.95,66.96,17401.0,65.1563,65.3595,64.8078,64.8174,17401.0
2023-07-27 10:00:00,66.97,66.97,66.8,66.9,28113.0,64.8271,64.8271,64.6626,64.7594,28113.0
2023-07-27 10:30:00,66.92,67.03,66.76,66.96,43867.0,64.7787,64.8852,64.6238,64.8174,43867.0
2023-07-27 11:00:00,66.94,66.95,66.57,66.67,18131.0,64.7981,64.8078,64.4399,64.5367,18131.0
2023-07-27 11:30:00,66.67,66.81,66.56,66.72,21833.0,64.5367,64.6722,64.4302,64.5851,21833.0
2023-07-27 12:00:00,66.78,67.07,66.76,67.07,14510.0,64.6432,64.9239,64.6238,64.9239,14510.0
2023-07-27 12:30:00,67.08,67.4,67.07,67.34,26317.0,64.9336,65.2434,64.9239,65.1853,26317.0
2023-07-27 13:00:00,67.37,67.44,67.3,67.36,32193.0,65.2143,65.2821,65.1466,65.2047,32193.0
2023-07-27 13:30:00,67.37,67.43,67.1,67.1,21423.0,65.2143,65.2724,64.953,64.953,21423.0
2023-07-27 14:00:00,67.09,67.1,66.97,66.99,29121.0,64.9433,64.953,64.8271,64.8465,29121.0
2023-07-27 14:30:00,66.98,67.08,66.89,66.89,33667.0,64.8368,64.9336,64.7497,64.7497,33667.0
2023-07-27 15:00:00,66.89,67.05,66.87,66.97,23721.0,64.7497,64.9046,64.7303,64.8271,23721.0
2023-07-27 15:30:00,66.98,67.04,66.86,66.97,82851.0,64.8368,64.8949,64.7206,64.8271,82851.0
2023-07-28 09:30:00,67.34,67.51,66.86,67.11,32021.0,65.1853,65.3499,64.7206,64.9627,32021.0
2023-07-28 10:00:00,67.14,67.22,66.74,66.78,28684.0,64.9917,65.0691,64.6045,64.6432,28684.0
2023-07-28 10:30:00,66.78,67.37,66.76,67.29,39643.0,64.6432,65.2143,64.6238,65.1369,39643.0
2023-07-28 11:00:00,67.25,67.29,67.15,67.23,21373.0,65.0982,65.1369,65.0014,65.0788,21373.0
2023-07-28 11:30:00,67.21,67.26,66.78,66.85,56191.0,65.0595,65.1079,64.6432,64.711,56191.0
2023-07-28 12:00:00,66.76,66.81,66.75,66.81,21329.0,64.6238,64.6722,64.6142,64.6722,21329.0
2023-07-28 12:30:00,66.82,66.84,66.74,66.76,23647.0,64.6819,64.7013,64.6045,64.6238,23647.0
2023-07-28 13:00:00,66.75,66.8,66.55,66.74,15623.0,64.6142,64.6626,64.4206,64.6045,15623.0
2023-07-28 13:30:00,66.72,66.75,66.4,66.74,29601.0,64.5851,64.6142,64.2754,64.6045,29601.0
2023-07-28 14:00:00,66.74,66.74,66.6,66.69,18620.0,64.6045,64.6045,64.469,64.5561,18620.0
2023-07-28 14:30:00,66.7,66.89,66.64,66.89,19371.0,64.5658,64.7497,64.5077,64.7497,19371.0
2023-07-28 15:00:00,66.9,67.01,66.88,66.91,29166.0,64.7594,64.8658,64.74,64.769,29166.0
2023-07-28 15:30:00,66.9,66.95,66.68,66.84,84071.0,64.7594,64.8078,64.5464,64.7013,84071.0
2023-07-31 09:30:00,67.09,67.09,66.61,66.8,21241.0,64.9433,64.9433,64.4786,64.6626,21241.0
2023-07-31 10:00:00,66.78,66.78,66.45,66.58,23289.0,64.6432,64.6432,64.3238,64.4496,23289.0
2023-07-31 10:30:00,66.59,66.59,66.28,66.33,23105.0,64.4593,64.4593,64.1592,64.2076,23105.0
2023-07-31 11:00:00,66.32,66.55,66.18,66.53,23240.0,64.1979,64.4206,64.0624,64.4012,23240.0
2023-07-31 11:30:00,66.51,66.83,66.49,66.75,32141.0,64.3818,64.6916,64.3625,64.6142,32141.0
2023-07-31 12:00:00,66.76,66.8,66.69,66.73,21113.0,64.6238,64.6626,64.5561,64.5948,21113.0
2023-07-31 12:30:00,66.73,66.75,66.58,66.61,32514.0,64.5948,64.6142,64.4496,64.4786,32514.0
2023-07-31 13:00:00,66.6,66.73,66.55,66.73,19742.0,64.469,64.5948,64.4206,64.5948,19742.0
2023-07-31 13:30:00,66.73,66.88,66.72,66.84,25992.0,64.5948,64.74,64.5851,64.7013,25992.0
2023-07-31 14:00:00,66.83,66.85,66.74,66.83,25729.0,64.6916,64.711,64.6045,64.6916,25729.0
2023-07-31 14:30:00,66.84,66.85,66.54,66.62,22467.0,64.7013,64.711,64.4109,64.4883,22467.0
2023-07-31 15:00:00,66.62,66.63,66.44,66.45,34639.0,64.4883,64.498,64.3141,64.3238,34639.0
2023-07-31 15:30:00,66.45,66.68,66.28,66.67,169741.0,64.3238,64.5464,64.1592,64.5367,169741.0
2023-08-01 09:30:00,66.56,67.12,66.42,66.8,32354.0,64.4302,64.9723,64.2947,64.6626,32354.0
2023-08-01 10:00:00,66.81,66.89,66.25,66.27,60373.0,64.6722,64.7497,64.1302,64.1495,60373.0
2023-08-01 10:30:00,66.24,66.49,66.22,66.49,41848.0,64.1205,64.3625,64.1011,64.3625,41848.0
2023-08-01 11:00:00,66.51,66.64,66.29,66.35,28101.0,64.3818,64.5077,64.1689,64.227,28101.0
2023-08-01 11:30:00,66.37,66.69,66.36,66.69,30220.0,64.2463,64.5561,64.2366,64.5561,30220.0
2023-08-01 12:00:00,66.7,66.73,66.37,66.42,63159.0,64.5658,64.5948,64.2463,64.2947,63159.0
2023-08-01 12:30:00,66.39,66.6,66.35,66.55,38137.0,64.2657,64.469,64.227,64.4206,38137.0
2023-08-01 13:00:00,66.55,66.84,66.5,66.84,28313.0,64.4206,64.7013,64.3722,64.7013,28313.0
2023-08-01 13:30:00,66.86,66.96,66.72,66.86,30072.0,64.7206,64.8174,64.5851,64.7206,30072.0
2023-08-01 14:00:00,66.87,67.12,66.73,67.07,35813.0,64.7303,64.9723,64.5948,64.9239,35813.0
2023-08-01 14:30:00,67.06,67.6,66.99,67.58,91755.0,64.9143,65.437,64.8465,65.4176,91755.0
2023-08-01 15:00:00,67.61,67.79,67.42,67.46,107233.0,65.4467,65.6209,65.2627,65.3015,107233.0
2023-08-01 15:30:00,67.45,67.46,67.19,67.28,186704.0,65.2918,65.3015,65.0401,65.1272,186704.0
2023-08-02 09:30:00,65.0,65.92,63.12,63.97,308242.0,62.9202,63.8107,61.1003,61.9231,308242.0
2023-08-02 10:00:00,63.98,64.2,63.31,63.46,274913.0,61.9328,62.1458,61.2842,61.4294,274913.0
2023-08-02 10:30:00,63.38,64.06,63.38,63.62,198611.0,61.352,62.0102,61.352,61.5843,198611.0
2023-08-02 11:00:00,63.59,63.91,63.33,63.7,123411.0,61.5553,61.865,61.3036,61.6618,123411.0
2023-08-02 11:30:00,63.65,64.38,63.57,64.3,116088.0,61.6134,62.32,61.5359,62.2426,116088.0
2023-08-02 12:00:00,64.3,64.34,63.95,64.06,91805.0,62.2426,62.2813,61.9038,62.0102,91805.0
2023-08-02 12:30:00,64.09,64.26,63.86,64.15,60445.0,62.0393,62.2038,61.8166,62.0974,60445.0
2023-08-02 13:00:00,64.15,64.17,63.85,64.09,75663.0,62.0974,62.1167,61.807,62.0393,75663.0
2023-08-02 13:30:00,64.08,64.26,63.96,64.14,78585.0,62.0296,62.2038,61.9134,62.0877,78585.0
2023-08-02 14:00:00,64.14,64.27,64.12,64.18,75475.0,62.0877,62.2135,62.0683,62.1264,75475.0
2023-08-02 14:30:00,64.2,64.26,63.55,63.59,119570.0,62.1458,62.2038,61.5166,61.5553,119570.0
2023-08-02 15:00:00,63.6,63.85,63.38,63.77,128794.0,61.565,61.807,61.352,61.7295,128794.0
2023-08-02 15:30:00,63.77,63.88,63.56,63.67,360981.0,61.7295,61.836,61.5262,61.6327,360981.0
2023-08-03 09:30:00,63.49,64.19,63.27,64.1,67520.0,61.4585,62.1361,61.2455,62.049,67520.0
2023-08-03 10:00:00,64.13,64.18,63.72,63.72,57414.0,62.078,62.1264,61.6811,61.6811,57414.0
2023-08-03 10:30:00,63.73,64.1,63.65,63.98,27754.0,61.6908,62.049,61.6134,61.9328,27754.0
2023-08-03 11:00:00,63.97,63.98,63.61,63.8,34447.0,61.9231,61.9328,61.5746,61.7586,34447.0
2023-08-03 11:30:00,63.82,64.29,63.73,64.29,114115.0,61.7779,62.2329,61.6908,62.2329,114115.0
2023-08-03 12:00:00,64.26,64.42,63.73,63.98,51269.0,62.2038,62.3587,61.6908,61.9328,51269.0
2023-08-03 12:30:00,64.02,64.39,64.01,64.38,18808.0,61.9715,62.3297,61.9618,62.32,18808.0
2023-08-03 13:00:00,64.37,64.54,64.24,64.54,20549.0,62.3103,62.4749,62.1845,62.4749,20549.0
2023-08-03 13:30:00,64.57,64.62,64.34,64.38,24242.0,62.5039,62.5523,62.2813,62.32,24242.0
2023-08-03 14:00:00,64.4,64.71,64.37,64.68,21152.0,62.3394,62.6394,62.3103,62.6104,21152.0
2023-08-03 14:30:00,64.7,64.88,64.43,64.83,39841.0,62.6298,62.804,62.3684,62.7556,39841.0
2023-08-03 15:00:00,64.82,64.88,64.64,64.64,118191.0,62.7459,62.804,62.5717,62.5717,118191.0
2023-08-03 15:30:00,64.64,64.87,64.57,64.66,230841.0,62.5717,62.7943,62.5039,62.591,230841.0
2023-08-04 09:30:00,64.9,65.2,64.56,64.75,59545.0,62.8234,63.1138,62.4942,62.6782,59545.0
2023-08-04 10:00:00,64.76,65.75,64.6,65.72,37152.0,62.6878,63.6462,62.533,63.6171,37152.0
2023-08-04 10:30:00,65.72,66.46,65.66,66.16,57976.0,63.6171,64.3334,63.559,64.043,57976.0
2023-08-04 11:00:00,66.13,66.13,65.29,65.36,22361.0,64.014,64.014,63.2009,63.2686,22361.0
2023-08-04 11:30:00,65.35,65.39,65.18,65.26,26485.0,63.259,63.2977,63.0944,63.1718,26485.0
2023-08-04 12:00:00,65.22,65.25,65.15,65.2,11754.0,63.1331,63.1622,63.0654,63.1138,11754.0
2023-08-04 12:30:00,65.19,65.21,65.04,65.16,16373.0,63.1041,63.1234,62.9589,63.075,16373.0
2023-08-04 13:00:00,65.17,65.17,65.04,65.04,8821.0,63.0847,63.0847,62.9589,62.9589,8821.0
2023-08-04 13:30:00,65.06,65.34,65.03,65.26,38621.0,62.9782,63.2493,62.9492,63.1718,38621.0
2023-08-04 14:00:00,65.23,65.3,65.07,65.22,23627.0,63.1428,63.2106,62.9879,63.1331,23627.0
2023-08-04 14:30:00,65.21,65.29,65.17,65.24,26882.0,63.1234,63.2009,63.0847,63.1525,26882.0
2023-08-04 15:00:00,65.23,65.29,65.19,65.26,44655.0,63.1428,63.2009,63.1041,63.1718,44655.0
2023-08-04 15:30:00,65.26,65.28,65.05,65.25,156360.0,63.1718,63.1912,62.9686,63.1622,156360.0
2023-08-07 09:30:00,65.22,65.5,64.9,64.9,20298.0,63.1331,63.4042,62.8234,62.8234,20298.0
2023-08-07 10:00:00,64.92,64.96,64.47,64.69,43365.0,62.8427,62.8814,62.4071,62.6201,43365.0
2023-08-07 10:30:00,64.78,64.93,64.68,64.77,13566.0,62.7072,62.8524,62.6104,62.6975,13566.0
2023-08-07 11:00:00,64.77,65.06,64.77,64.96,13691.0,62.6975,62.9782,62.6975,62.8814,13691.0
2023-08-07 11:30:00,64.97,64.98,64.64,64.66,30816.0,62.8911,62.9008,62.5717,62.591,30816.0
2023-08-07 12:00:00,64.66,64.72,64.15,64.42,59095.0,62.591,62.6491,62.0974,62.3587,59095.0
2023-08-07 12:30:00,64.44,64.49,64.02,64.16,16479.0,62.3781,62.4265,61.9715,62.107,16479.0
2023-08-07 13:00:00,64.16,64.19,63.72,63.74,20606.0,62.107,62.1361,61.6811,61.7005,20606.0
2023-08-07 13:30:00,63.73,63.77,63.13,63.16,27898.0,61.6908,61.7295,61.11,61.139,27898.0
2023-08-07 14:00:00,63.16,63.36,63.04,63.06,35800.0,61.139,61.3326,61.0229,61.0422,35800.0
2023-08-07 14:30:00,63.05,63.52,63.01,63.24,39417.0,61.0326,61.4875,60.9938,61.2165,39417.0
2023-08-07 15:00:00,63.25,63.27,62.9,62.93,74901.0,61.2262,61.2455,60.8874,60.9164,74901.0
2023-08-07 15:30:00,62.91,63.16,62.82,62.89,175218.0,60.897,61.139,60.8099,60.8777,175218.0
2023-08-08 09:30:00,62.68,63.1,62.43,62.53,64011.0,60.6744,61.081,60.4324,60.5292,64011.0
2023-08-08 10:00:00,62.51,62.51,61.93,62.2,71000.0,60.5098,60.5098,59.9484,60.2098,71000.0
2023-08-08 10:30:00,62.21,62.4,62.03,62.32,22458.0,60.2194,60.4034,60.0452,60.3259,22458.0
2023-08-08 11:00:00,62.32,62.36,62.17,62.36,29079.0,60.3259,60.3646,60.1807,60.3646,29079.0
2023-08-08 11:30:00,62.38,62.72,62.32,62.55,27992.0,60.384,60.7131,60.3259,60.5486,27992.0
2023-08-08 12:00:00,62.56,63.03,62.53,63.03,27780.0,60.5582,61.0132,60.5292,61.0132,27780.0
2023-08-08 12:30:00,63.06,63.22,63.0,63.19,26097.0,61.0422,61.1971,60.9842,61.1681,26097.0
2023-08-08 13:00:00,63.21,63.31,63.16,63.2,22920.0,61.1874,61.2842,61.139,61.1778,22920.0
2023-08-08 13:30:00,63.24,63.25,63.02,63.05,25750.0,61.2165,61.2262,61.0035,61.0326,25750.0
2023-08-08 14:00:00,63.06,63.24,63.05,63.11,28395.0,61.0422,61.2165,61.0326,61.0906,28395.0
2023-08-08 14:30:00,63.13,63.14,62.87,62.87,26405.0,61.11,61.1197,60.8583,60.8583,26405.0
2023-08-08 15:00:00,62.87,62.95,62.85,62.93,35160.0,60.8583,60.9358,60.839,60.9164,35160.0
2023-08-08 15:30:00,62.94,63.28,62.91,63.12,206878.0,60.9261,61.2552,60.897,61.1003,206878.0
2023-08-09 09:30:00,63.24,63.63,62.95,63.62,23638.0,61.2165,61.594,60.9358,61.5843,23638.0
2023-08-09 10:00:00,63.66,63.77,63.4,63.61,19618.0,61.623,61.7295,61.3714,61.5746,19618.0
2023-08-09 10:30:00,63.63,63.63,63.41,63.44,13199.0,61.594,61.594,61.381,61.4101,13199.0
2023-08-09 11:00:00,63.49,63.7,63.3,63.32,80075.0,61.4585,61.6618,61.2746,61.2939,80075.0
2023-08-09 11:30:00,63.33,63.42,62.93,62.93,22510.0,61.3036,61.3907,60.9164,60.9164,22510.0
2023-08-09 12:00:00,62.95,63.01,62.85,62.88,8057.0,60.9358,60.9938,60.839,60.868,8057.0
2023-08-09 12:30:00,62.88,63.05,62.73,63.05,12905.0,60.868,61.0326,60.7228,61.0326,12905.0
2023-08-09 13:00:00,62.99,63.21,62.99,63.03,17526.0,60.9745,61.1874,60.9745,61.0132,17526.0
2023-08-09 13:30:00,63.06,63.06,62.87,62.9,6685.0,61.0422,61.0422,60.8583,60.8874,6685.0
2023-08-09 14:00:00,62.9,63.22,62.89,63.06,13296.0,60.8874,61.1971,60.8777,61.0422,13296.0
2023-08-09 14:30:00,63.07,63.08,62.93,63.0,17336.0,61.0519,61.0616,60.9164,60.9842,17336.0
2023-08-09 15:00:00,62.99,63.03,62.9,62.97,15221.0,60.9745,61.0132,60.8874,60.9551,15221.0
2023-08-09 15:30:00,62.97,63.1,62.91,63.1,94535.0,60.9551,61.081,60.897,61.081,94535.0
2023-08-10 09:30:00,63.35,64.31,63.35,64.2,84243.0,61.323,62.2522,61.323,62.1458,84243.0
2023-08-10 10:00:00,64.19,64.51,64.02,64.14,100427.0,62.1361,62.4458,61.9715,62.0877,100427.0
2023-08-10 10:30:00,64.13,64.18,63.77,63.84,23824.0,62.078,62.1264,61.7295,61.7973,23824.0
2023-08-10 11:00:00,63.8,63.8,63.49,63.69,16240.0,61.7586,61.7586,61.4585,61.6521,16240.0
2023-08-10 11:30:00,63.69,63.88,63.68,63.81,17586.0,61.6521,61.836,61.6424,61.7682,17586.0
2023-08-10 12:00:00,63.8,63.87,63.49,63.51,25591.0,61.7586,61.8263,61.4585,61.4778,25591.0
2023-08-10 12:30:00,63.51,63.84,63.47,63.65,10769.0,61.4778,61.7973,61.4391,61.6134,10769.0
2023-08-10 13:00:00,63.7,63.79,63.6,63.72,57589.0,61.6618,61.7489,61.565,61.6811,57589.0
2023-08-10 13:30:00,63.67,63.72,63.49,63.5,17016.0,61.6327,61.6811,61.4585,61.4682,17016.0
2023-08-10 14:00:00,63.5,63.64,63.47,63.55,12910.0,61.4682,61.6037,61.4391,61.5166,12910.0
2023-08-10 14:30:00,63.54,63.57,63.49,63.55,17958.0,61.5069,61.5359,61.4585,61.5166,17958.0
2023-08-10 15:00:00,63.55,63.61,63.45,63.45,20116.0,61.5166,61.5746,61.4198,61.4198,20116.0
2023-08-10 15:30:00,63.45,63.57,63.37,63.51,164761.0,61.4198,61.5359,61.3423,61.4778,164761.0
2023-08-11 09:30:00,63.39,64.25,63.36,64.16,32694.0,61.3617,62.1942,61.3326,62.107,32694.0
2023-08-11 10:00:00,64.22,64.44,64.05,64.24,30985.0,62.1651,62.3781,62.0006,62.1845,30985.0
2023-08-11 10:30:00,64.26,64.26,63.74,63.74,12326.0,62.2038,62.2038,61.7005,61.7005,12326.0
2023-08-11 11:00:00,63.74,63.85,63.69,63.79,49327.0,61.7005,61.807,61.6521,61.7489,49327.0
2023-08-11 11:30:00,63.78,63.96,63.78,63.86,10668.0,61.7392,61.9134,61.7392,61.8166,10668.0
2023-08-11 12:00:00,63.88,63.98,63.79,63.89,37087.0,61.836,61.9328,61.7489,61.8457,37087.0
2023-08-11 12:30:00,63.89,63.95,63.73,63.76,18853.0,61.8457,61.9038,61.6908,61.7198,18853.0
2023-08-11 13:00:00,63.79,63.82,63.72,63.79,16480.0,61.7489,61.7779,61.6811,61.7489,16480.0
2023-08-11 13:30:00,63.75,63.81,63.44,63.58,30590.0,61.7102,61.7682,61.4101,61.5456,30590.0
2023-08-11 14:00:00,63.58,63.7,63.55,63.59,14284.0,61.5456,61.6618,61.5166,61.5553,14284.0
2023-08-11 14:30:00,63.55,63.58,63.37,63.43,14903.0,61.5166,61.5456,61.3423,61.4004,14903.0
2023-08-11 15:00:00,63.42,63.51,63.42,63.43,13871.0,61.3907,61.4778,61.3907,61.4004,13871.0
2023-08-11 15:30:00,63.45,63.58,63.33,63.58,90595.0,61.4198,61.5456,61.3036,61.5456,90595.0
2023-08-14 09:30:00,63.41,63.48,63.1,63.45,31739.0,61.381,61.4488,61.081,61.4198,31739.0
2023-08-14 10:00:00,63.41,63.41,63.06,63.15,25659.0,61.381,61.381,61.0422,61.1294,25659.0
2023-08-14 10:30:00,63.15,63.27,62.73,62.81,38444.0,61.1294,61.2455,60.7228,60.8002,38444.0
2023-08-14 11:00:00,62.87,63.07,62.84,62.88,75398.0,60.8583,61.0519,60.8293,60.868,75398.0
2023-08-14 11:30:00,62.87,62.97,62.78,62.8,15696.0,60.8583,60.9551,60.7712,60.7906,15696.0
2023-08-14 12:00:00,62.78,62.89,62.56,62.57,20598.0,60.7712,60.8777,60.5582,60.5679,20598.0
2023-08-14 12:30:00,62.58,62.59,62.35,62.55,19327.0,60.5776,60.5873,60.355,60.5486,19327.0
2023-08-14 13:00:00,62.53,62.63,62.46,62.51,30466.0,60.5292,60.626,60.4614,60.5098,30466.0
2023-08-14 13:30:00,62.53,62.54,62.11,62.13,17229.0,60.5292,60.5389,60.1226,60.142,17229.0
2023-08-14 14:00:00,62.14,62.16,61.81,61.89,28670.0,60.1517,60.171,59.8322,59.9097,28670.0
2023-08-14 14:30:00,61.91,62.35,61.84,62.3,38855.0,59.929,60.355,59.8613,60.3066,38855.0
2023-08-14 15:00:00,62.31,62.67,62.2,62.65,92044.0,60.3162,60.6647,60.2098,60.6454,92044.0
2023-08-14 15:30:00,62.65,62.79,62.4,62.79,186033.0,60.6454,60.7809,60.4034,60.7809,186033.0
2023-08-15 09:30:00,62.32,62.32,61.86,62.28,23639.0,60.3259,60.3259,59.8806,60.2872,23639.0
2023-08-15 10:00:00,62.31,62.54,62.26,62.51,27958.0,60.3162,60.5389,60.2678,60.5098,27958.0
2023-08-15 10:30:00,62.53,62.69,62.46,62.48,33669.0,60.5292,60.6841,60.4614,60.4808,33669.0
2023-08-15 11:00:00,62.5,62.66,62.44,62.64,62069.0,60.5002,60.655,60.4421,60.6357,62069.0
2023-08-15 11:30:00,62.64,62.66,62.42,62.47,25962.0,60.6357,60.655,60.4227,60.4711,25962.0
2023-08-15 12:00:00,62.45,62.59,62.28,62.42,19104.0,60.4518,60.5873,60.2872,60.4227,19104.0
2023-08-15 12:30:00,62.45,62.53,62.27,62.52,24936.0,60.4518,60.5292,60.2775,60.5195,24936.0
2023-08-15 13:00:00,62.5,62.55,62.15,62.2,23122.0,60.5002,60.5486,60.1614,60.2098,23122.0
2023-08-15 13:30:00,62.19,62.4,62.16,62.33,20213.0,60.2001,60.4034,60.171,60.3356,20213.0
2023-08-15 14:00:00,62.32,62.36,62.09,62.09,29865.0,60.3259,60.3646,60.1033,60.1033,29865.0
2023-08-15 14:30:00,62.1,62.26,62.06,62.2,28783.0,60.113,60.2678,60.0742,60.2098,28783.0
2023-08-15 15:00:00,62.2,62.23,62.12,62.15,37398.0,60.2098,60.2388,60.1323,60.1614,37398.0
2023-08-15 15:30:00,62.14,62.24,61.94,62.22,149654.0,60.1517,60.2485,59.9581,60.2291,149654.0
2023-08-16 09:30:00,62.04,62.16,61.78,62.07,28067.0,60.0549,60.171,59.8032,60.0839,28067.0
2023-08-16 10:00:00,62.1,62.28,62.05,62.27,16026.0,60.113,60.2872,60.0646,60.2775,16026.0
2023-08-16 10:30:00,62.3,62.3,61.94,62.15,22214.0,60.3066,60.3066,59.9581,60.1614,22214.0
2023-08-16 11:00:00,62.28,62.3,62.06,62.13,11212.0,60.2872,60.3066,60.0742,60.142,11212.0
2023-08-16 11:30:00,62.11,62.25,62.11,62.13,15940.0,60.1226,60.2582,60.1226,60.142,15940.0
2023-08-16 12:00:00,62.13,62.26,62.07,62.15,13741.0,60.142,60.2678,60.0839,60.1614,13741.0
2023-08-16 12:30:00,62.14,62.3,62.06,62.23,17052.0,60.1517,60.3066,60.0742,60.2388,17052.0
2023-08-16 13:00:00,62.21,62.21,62.03,62.14,24711.0,60.2194,60.2194,60.0452,60.1517,24711.0
2023-08-16 13:30:00,62.14,62.26,62.12,62.26,13188.0,60.1517,60.2678,60.1323,60.2678,13188.0
2023-08-16 14:00:00,62.23,62.34,62.19,62.24,16813.0,60.2388,60.3453,60.2001,60.2485,16813.0
2023-08-16 14:30:00,62.24,62.32,62.15,62.17,22124.0,60.2485,60.3259,60.1614,60.1807,22124.0
2023-08-16 15:00:00,62.18,62.18,62.0,62.12,36550.0,60.1904,60.1904,60.0162,60.1323,36550.0
2023-08-16 15:30:00,62.12,62.27,62.09,62.13,110959.0,60.1323,60.2775,60.1033,60.142,110959.0
2023-08-17 09:30:00,62.1,62.43,62.04,62.36,15486.0,60.113,60.4324,60.0549,60.3646,15486.0
2023-08-17 10:00:00,62.36,62.52,62.17,62.51,23396.0,60.3646,60.5195,60.1807,60.5098,23396.0
2023-08-17 10:30:00,62.5,62.65,62.36,62.62,27868.0,60.5002,60.6454,60.3646,60.6163,27868.0
2023-08-17 11:00:00,62.67,62.67,62.49,62.56,14651.0,60.6647,60.6647,60.4905,60.5582,14651.0
2023-08-17 11:30:00,62.56,62.59,62.39,62.39,14319.0,60.5582,60.5873,60.3937,60.3937,14319.0
2023-08-17 12:00:00,62.41,62.46,62.22,62.26,9565.0,60.413,60.4614,60.2291,60.2678,9565.0
2023-08-17 12:30:00,62.26,62.26,62.14,62.19,10268.0,60.2678,60.2678,60.1517,60.2001,10268.0
2023-08-17 13:00:00,62.19,62.2,62.09,62.16,17243.0,60.2001,60.2098,60.1033,60.171,17243.0
2023-08-17 13:30:00,62.17,62.21,62.07,62.19,24190.0,60.1807,60.2194,60.0839,60.2001,24190.0
2023-08-17 14:00:00,62.21,62.26,62.1,62.16,30420.0,60.2194,60.2678,60.113,60.171,30420.0
2023-08-17 14:30:00,62.17,62.3,62.13,62.21,28561.0,60.1807,60.3066,60.142,60.2194,28561.0
2023-08-17 15:00:00,62.2,62.23,62.11,62.14,51297.0,60.2098,60.2388,60.1226,60.1517,51297.0
2023-08-17 15:30:00,62.14,62.18,62.06,62.11,117433.0,60.1517,60.1904,60.0742,60.1226,117433.0
2023-08-18 09:30:00,61.78,62.19,61.6,62.19,22685.0,59.8032,60.2001,59.629,60.2001,22685.0
2023-08-18 10:00:00,62.2,62.37,62.09,62.14,28026.0,60.2098,60.3743,60.1033,60.1517,28026.0
2023-08-18 10:30:00,62.15,62.23,61.99,62.18,23000.0,60.1614,60.2388,60.0065,60.1904,23000.0
2023-08-18 11:00:00,62.19,62.26,62.08,62.19,15552.0,60.2001,60.2678,60.0936,60.2001,15552.0
2023-08-18 11:30:00,62.19,62.27,61.96,62.08,26224.0,60.2001,60.2775,59.9774,60.0936,26224.0
2023-08-18 12:00:00,62.09,62.17,62.02,62.02,17927.0,60.1033,60.1807,60.0355,60.0355,17927.0
2023-08-18 12:30:00,62.02,62.09,61.94,62.02,18279.0,60.0355,60.1033,59.9581,60.0355,18279.0
2023-08-18 13:00:00,62.0,62.02,61.9,62.01,32055.0,60.0162,60.0355,59.9194,60.0258,32055.0
2023-08-18 13:30:00,62.02,62.07,61.91,61.93,34088.0,60.0355,60.0839,59.929,59.9484,34088.0
2023-08-18 14:00:00,61.9,61.91,61.75,61.83,30306.0,59.9194,59.929,59.7742,59.8516,30306.0
2023-08-18 14:30:00,61.86,61.99,61.85,61.95,23469.0,59.8806,60.0065,59.871,59.9678,23469.0
2023-08-18 15:00:00,61.94,61.96,61.76,61.9,27803.0,59.9581,59.9774,59.7838,59.9194,27803.0
2023-08-18 15:30:00,61.9,62.01,61.78,61.82,106905.0,59.9194,60.0258,59.8032,59.8419,106905.0
2023-08-21 09:30:00,61.7,62.39,61.7,62.13,32883.0,59.7258,60.3937,59.7258,60.142,32883.0
2023-08-21 10:00:00,62.13,62.21,61.99,62.08,20919.0,60.142,60.2194,60.0065,60.0936,20919.0
2023-08-21 10:30:00,62.09,62.2,61.95,62.19,12705.0,60.1033,60.2098,59.9678,60.2001,12705.0
2023-08-21 11:00:00,62.21,62.33,62.14,62.23,17159.0,60.2194,60.3356,60.1517,60.2388,17159.0
2023-08-21 11:30:00,62.23,62.25,61.99,62.0,8140.0,60.2388,60.2582,60.0065,60.0162,8140.0
2023-08-21 12:00:00,61.97,62.0,61.82,61.85,11258.0,59.9871,60.0162,59.8419,59.871,11258.0
2023-08-21 12:30:00,61.82,62.08,61.79,62.08,11639.0,59.8419,60.0936,59.8129,60.0936,11639.0
2023-08-21 13:00:00,62.08,62.08,61.95,61.97,10815.0,60.0936,60.0936,59.9678,59.9871,10815.0
2023-08-21 13:30:00,61.98,61.99,61.84,61.92,9340.0,59.9968,60.0065,59.8613,59.9387,9340.0
2023-08-21 14:00:00,61.93,62.11,61.88,62.11,19278.0,59.9484,60.1226,59.9,60.1226,19278.0
2023-08-21 14:30:00,62.11,62.17,62.07,62.15,17446.0,60.1226,60.1807,60.0839,60.1614,17446.0
2023-08-21 15:00:00,62.18,62.33,62.18,62.3,23246.0,60.1904,60.3356,60.1904,60.3066,23246.0
2023-08-21 15:30:00,62.29,62.34,62.05,62.06,129777.0,60.2969,60.3453,60.0646,60.0742,129777.0
2023-08-22 09:30:00,62.05,62.61,62.05,62.28,16784.0,60.0646,60.6066,60.0646,60.2872,16784.0
2023-08-22 10:00:00,62.13,62.62,62.12,62.33,18264.0,60.142,60.6163,60.1323,60.3356,18264.0
2023-08-22 10:30:00,62.32,62.39,62.06,62.33,23937.0,60.3259,60.3937,60.0742,60.3356,23937.0
2023-08-22 11:00:00,62.29,62.41,61.81,61.85,26422.0,60.2969,60.413,59.8322,59.871,26422.0
2023-08-22 11:30:00,61.81,62.25,61.81,62.24,20903.0,59.8322,60.2582,59.8322,60.2485,20903.0
2023-08-22 12:00:00,62.24,62.24,61.95,62.02,14578.0,60.2485,60.2485,59.9678,60.0355,14578.0
2023-08-22 12:30:00,62.01,62.05,61.82,61.9,56937.0,60.0258,60.0646,59.8419,59.9194,56937.0
2023-08-22 13:00:00,61.9,61.92,61.76,61.81,16994.0,59.9194,59.9387,59.7838,59.8322,16994.0
2023-08-22 13:30:00,61.8,61.8,61.68,61.73,8515.0,59.8226,59.8226,59.7064,59.7548,8515.0
2023-08-22 14:00:00,61.73,61.76,61.52,61.63,16626.0,59.7548,59.7838,59.5515,59.658,16626.0
2023-08-22 14:30:00,61.7,61.76,61.61,61.65,13601.0,59.7258,59.7838,59.6386,59.6774,13601.0
2023-08-22 15:00:00,61.67,61.71,61.64,61.65,13130.0,59.6967,59.7354,59.6677,59.6774,13130.0
2023-08-22 15:30:00,61.66,61.76,61.52,61.75,71443.0,59.687,59.7838,59.5515,59.7742,71443.0
2023-08-23 09:30:00,61.92,62.06,61.74,61.98,17135.0,59.9387,60.0742,59.7645,59.9968,17135.0
2023-08-23 10:00:00,61.94,62.06,61.91,61.96,11933.0,59.9581,60.0742,59.929,59.9774,11933.0
2023-08-23 10:30:00,61.96,62.08,61.81,62.08,20602.0,59.9774,60.0936,59.8322,60.0936,20602.0
2023-08-23 11:00:00,62.08,62.18,61.99,62.18,19502.0,60.0936,60.1904,60.0065,60.1904,19502.0
2023-08-23 11:30:00,62.19,62.24,62.04,62.17,10625.0,60.2001,60.2485,60.0549,60.1807,10625.0
2023-08-23 12:00:00,62.17,62.39,62.14,62.39,14697.0,60.1807,60.3937,60.1517,60.3937,14697.0
2023-08-23 12:30:00,62.39,62.54,62.38,62.47,15599.0,60.3937,60.5389,60.384,60.4711,15599.0
2023-08-23 13:00:00,62.47,62.64,62.41,62.6,17031.0,60.4711,60.6357,60.413,60.597,17031.0
2023-08-23 13:30:00,62.6,62.73,62.58,62.73,16970.0,60.597,60.7228,60.5776,60.7228,16970.0
2023-08-23 14:00:00,62.73,62.83,62.68,62.78,28731.0,60.7228,60.8196,60.6744,60.7712,28731.0
2023-08-23 14:30:00,62.78,62.78,62.63,62.75,28200.0,60.7712,60.7712,60.626,60.7422,28200.0
2023-08-23 15:00:00,62.76,62.78,62.66,62.71,29638.0,60.7518,60.7712,60.655,60.7034,29638.0
2023-08-23 15:30:00,62.72,62.89,62.64,62.73,124738.0,60.7131,60.8777,60.6357,60.7228,124738.0
2023-08-24 09:30:00,62.1,62.68,61.93,62.66,51500.0,60.113,60.6744,59.9484,60.655,51500.0
2023-08-24 10:00:00,62.69,62.7,62.23,62.25,13748.0,60.6841,60.6938,60.2388,60.2582,13748.0
2023-08-24 10:30:00,62.2,62.46,62.16,62.41,34732.0,60.2098,60.4614,60.171,60.413,34732.0
2023-08-24 11:00:00,62.42,62.5,62.32,62.49,13751.0,60.4227,60.5002,60.3259,60.4905,13751.0
2023-08-24 11:30:00,62.5,62.61,62.46,62.54,17543.0,60.5002,60.6066,60.4614,60.5389,17543.0
2023-08-24 12:00:00,62.55,62.67,62.5,62.59,13219.0,60.5486,60.6647,60.5002,60.5873,13219.0
2023-08-24 12:30:00,62.59,62.86,62.58,62.74,39831.0,60.5873,60.8486,60.5776,60.7325,39831.0
2023-08-24 13:00:00,62.76,62.82,62.67,62.77,15127.0,60.7518,60.8099,60.6647,60.7615,15127.0
2023-08-24 13:30:00,62.81,62.83,62.73,62.81,12379.0,60.8002,60.8196,60.7228,60.8002,12379.0
2023-08-24 14:00:00,62.82,62.9,62.82,62.86,14937.0,60.8099,60.8874,60.8099,60.8486,14937.0
2023-08-24 14:30:00,62.86,62.94,62.77,62.93,19083.0,60.8486,60.9261,60.7615,60.9164,19083.0
2023-08-24 15:00:00,62.94,63.02,62.93,62.99,25348.0,60.9261,61.0035,60.9164,60.9745,25348.0
2023-08-24 15:30:00,63.0,63.11,62.89,62.91,102881.0,60.9842,61.0906,60.8777,60.897,102881.0
2023-08-25 09:30:00,63.2,63.27,62.95,63.01,29165.0,61.1778,61.2455,60.9358,60.9938,29165.0
2023-08-25 10:00:00,63.02,63.07,62.77,62.93,25247.0,61.0035,61.0519,60.7615,60.9164,25247.0
2023-08-25 10:30:00,62.89,63.23,62.89,62.97,21942.0,60.8777,61.2068,60.8777,60.9551,21942.0
2023-08-25 11:00:00,62.99,63.17,62.9,63.01,25137.0,60.9745,61.1487,60.8874,60.9938,25137.0
2023-08-25 11:30:00,63.02,63.19,62.92,63.0,21184.0,61.0035,61.1681,60.9067,60.9842,21184.0
2023-08-25 12:00:00,63.0,63.15,63.0,63.15,16611.0,60.9842,61.1294,60.9842,61.1294,16611.0
2023-08-25 12:30:00,63.18,63.4,63.18,63.4,26161.0,61.1584,61.3714,61.1584,61.3714,26161.0
2023-08-25 13:00:00,63.4,63.4,63.13,63.18,23215.0,61.3714,61.3714,61.11,61.1584,23215.0
2023-08-25 13:30:00,63.18,63.32,63.08,63.31,15273.0,61.1584,61.2939,61.0616,61.2842,15273.0
2023-08-25 14:00:00,63.3,63.37,63.26,63.29,24316.0,61.2746,61.3423,61.2358,61.2649,24316.0
2023-08-25 14:30:00,63.3,63.49,63.28,63.42,38866.0,61.2746,61.4585,61.2552,61.3907,38866.0
2023-08-25 15:00:00,63.44,63.51,63.3,63.35,30706.0,61.4101,61.4778,61.2746,61.323,30706.0
2023-08-25 15:30:00,63.35,63.37,63.19,63.23,100062.0,61.323,61.3423,61.1681,61.2068,100062.0
2023-08-28 09:30:00,63.53,63.98,63.37,63.89,15467.0,61.4972,61.9328,61.3423,61.8457,15467.0
2023-08-28 10:00:00,63.97,63.97,63.6,63.62,17725.0,61.9231,61.9231,61.565,61.5843,17725.0
2023-08-28 10:30:00,63.65,63.91,63.6,63.91,19883.0,61.6134,61.865,61.565,61.865,19883.0
2023-08-28 11:00:00,63.92,63.92,63.76,63.88,11691.0,61.8747,61.8747,61.7198,61.836,11691.0
2023-08-28 11:30:00,63.92,64.04,63.92,64.0,14156.0,61.8747,61.9909,61.8747,61.9522,14156.0
2023-08-28 12:00:00,64.01,64.16,63.78,63.78,19545.0,61.9618,62.107,61.7392,61.7392,19545.0
2023-08-28 12:30:00,63.76,63.78,63.64,63.74,15739.0,61.7198,61.7392,61.6037,61.7005,15739.0
2023-08-28 13:00:00,63.73,63.73,63.6,63.6,19477.0,61.6908,61.6908,61.565,61.565,19477.0
2023-08-28 13:30:00,63.6,63.63,63.37,63.41,15674.0,61.565,61.594,61.3423,61.381,15674.0
2023-08-28 14:00:00,63.4,63.47,63.33,63.33,22931.0,61.3714,61.4391,61.3036,61.3036,22931.0
2023-08-28 14:30:00,63.33,63.6,63.32,63.53,25883.0,61.3036,61.565,61.2939,61.4972,25883.0
2023-08-28 15:00:00,63.54,63.6,63.45,63.53,24598.0,61.5069,61.565,61.4198,61.4972,24598.0
2023-08-28 15:30:00,63.53,63.68,63.5,63.67,73196.0,61.4972,61.6424,61.4682,61.6327,73196.0
2023-08-29 09:30:00,63.67,63.84,63.41,63.58,45652.0,61.6327,61.7973,61.381,61.5456,45652.0
2023-08-29 10:00:00,63.58,63.63,63.23,63.23,39293.0,61.5456,61.594,61.2068,61.2068,39293.0
2023-08-29 10:30:00,63.24,63.35,62.87,62.92,30295.0,61.2165,61.323,60.8583,60.9067,30295.0
2023-08-29 11:00:00,62.91,63.03,62.72,62.98,22671.0,60.897,61.0132,60.7131,60.9648,22671.0
2023-08-29 11:30:00,62.98,63.25,62.93,63.14,32054.0,60.9648,61.2262,60.9164,61.1197,32054.0
2023-08-29 12:00:00,63.15,63.32,63.04,63.22,30884.0,61.1294,61.2939,61.0229,61.1971,30884.0
2023-08-29 12:30:00,63.21,63.43,63.21,63.35,20583.0,61.1874,61.4004,61.1874,61.323,20583.0
2023-08-29 13:00:00,63.33,63.4,63.19,63.32,37461.0,61.3036,61.3714,61.1681,61.2939,37461.0
2023-08-29 13:30:00,63.32,63.52,63.29,63.5,27906.0,61.2939,61.4875,61.2649,61.4682,27906.0
2023-08-29 14:00:00,63.51,63.67,63.42,63.6,26387.0,61.4778,61.6327,61.3907,61.565,26387.0
2023-08-29 14:30:00,63.6,63.66,63.51,63.65,36872.0,61.565,61.623,61.4778,61.6134,36872.0
2023-08-29 15:00:00,63.64,63.66,63.3,63.48,102434.0,61.6037,61.623,61.2746,61.4488,102434.0
2023-08-29 15:30:00,63.48,63.57,63.38,63.57,124153.0,61.4488,61.5359,61.352,61.5359,124153.0
2023-08-30 09:30:00,63.72,63.86,63.6,63.77,18007.0,61.6811,61.8166,61.565,61.7295,18007.0
2023-08-30 10:00:00,63.73,63.8,63.64,63.7,20635.0,61.6908,61.7586,61.6037,61.6618,20635.0
2023-08-30 10:30:00,63.69,63.87,63.69,63.73,20530.0,61.6521,61.8263,61.6521,61.6908,20530.0
2023-08-30 11:00:00,63.72,63.92,63.66,63.92,34507.0,61.6811,61.8747,61.623,61.8747,34507.0
2023-08-30 11:30:00,63.91,63.91,63.78,63.85,14507.0,61.865,61.865,61.7392,61.807,14507.0
2023-08-30 12:00:00,63.85,63.88,63.78,63.87,13821.0,61.807,61.836,61.7392,61.8263,13821.0
2023-08-30 12:30:00,63.86,63.94,63.83,63.92,17241.0,61.8166,61.8941,61.7876,61.8747,17241.0
2023-08-30 13:00:00,63.95,63.96,63.88,63.95,13056.0,61.9038,61.9134,61.836,61.9038,13056.0
2023-08-30 13:30:00,63.95,63.95,63.84,63.87,18666.0,61.9038,61.9038,61.7973,61.8263,18666.0
2023-08-30 14:00:00,63.88,63.94,63.75,63.75,14856.0,61.836,61.8941,61.7102,61.7102,14856.0
2023-08-30 14:30:00,63.75,63.9,63.71,63.79,16104.0,61.7102,61.8554,61.6714,61.7489,16104.0
2023-08-30 15:00:00,63.78,63.81,63.73,63.74,21578.0,61.7392,61.7682,61.6908,61.7005,21578.0
2023-08-30 15:30:00,63.74,63.79,63.57,63.68,74683.0,61.7005,61.7489,61.5359,61.6424,74683.0
2023-08-31 09:30:00,63.67,63.83,63.43,63.69,17059.0,61.6327,61.7876,61.4004,61.6521,17059.0
2023-08-31 10:00:00,63.69,63.72,63.55,63.66,25816.0,61.6521,61.6811,61.5166,61.623,25816.0
2023-08-31 10:30:00,63.68,63.75,63.57,63.57,17757.0,61.6424,61.7102,61.5359,61.5359,17757.0
2023-08-31 11:00:00,63.54,63.66,63.38,63.66,24835.0,61.5069,61.623,61.352,61.623,24835.0
2023-08-31 11:30:00,63.66,63.66,63.47,63.54,16216.0,61.623,61.623,61.4391,61.5069,16216.0
2023-08-31 12:00:00,63.52,63.65,63.51,63.65,15120.0,61.4875,61.6134,61.4778,61.6134,15120.0
2023-08-31 12:30:00,63.65,63.69,63.53,63.67,19487.0,61.6134,61.6521,61.4972,61.6327,19487.0
2023-08-31 13:00:00,63.66,63.78,63.64,63.66,14071.0,61.623,61.7392,61.6037,61.623,14071.0
2023-08-31 13:30:00,63.66,63.77,63.64,63.67,13442.0,61.623,61.7295,61.6037,61.6327,13442.0
2023-08-31 14:00:00,63.68,63.73,63.61,63.67,33814.0,61.6424,61.6908,61.5746,61.6327,33814.0
2023-08-31 14:30:00,63.68,63.7,63.45,63.49,27266.0,61.6424,61.6618,61.4198,61.4585,27266.0
2023-08-31 15:00:00,63.49,63.53,63.39,63.41,33214.0,61.4585,61.4972,61.3617,61.381,33214.0
2023-08-31 15:30:00,63.41,63.44,63.05,63.1,131763.0,61.381,61.4101,61.0326,61.081,131763.0
2023-09-01 09:30:00,63.44,63.8,63.22,63.69,35695.0,61.4101,61.7586,61.1971,61.6521,35695.0
2023-09-01 10:00:00,63.7,63.91,63.63,63.79,26719.0,61.6618,61.865,61.594,61.7489,26719.0
2023-09-01 10:30:00,63.86,63.86,63.47,63.57,21616.0,61.8166,61.8166,61.4391,61.5359,21616.0
2023-09-01 11:00:00,63.56,63.69,63.42,63.44,43961.0,61.5262,61.6521,61.3907,61.4101,43961.0
2023-09-01 11:30:00,63.42,63.44,63.2,63.22,18573.0,61.3907,61.4101,61.1778,61.1971,18573.0
2023-09-01 12:00:00,63.19,63.22,63.06,63.07,11748.0,61.1681,61.1971,61.0422,61.0519,11748.0
2023-09-01 12:30:00,63.07,63.39,63.07,63.33,20441.0,61.0519,61.3617,61.0519,61.3036,20441.0
2023-09-01 13:00:00,63.35,63.52,63.3,63.4,19762.0,61.323,61.4875,61.2746,61.3714,19762.0
2023-09-01 13:30:00,63.42,63.54,63.42,63.5,13270.0,61.3907,61.5069,61.3907,61.4682,13270.0
2023-09-01 14:00:00,63.5,63.54,63.43,63.52,15554.0,61.4682,61.5069,61.4004,61.4875,15554.0
2023-09-01 14:30:00,63.52,63.52,63.4,63.47,20496.0,61.4875,61.4875,61.3714,61.4391,20496.0
2023-09-01 15:00:00,63.47,63.65,63.46,63.65,23782.0,61.4391,61.6134,61.4294,61.6134,23782.0
2023-09-01 15:30:00,63.66,63.86,63.57,63.82,113300.0,61.623,61.8166,61.5359,61.7779,113300.0
2023-09-05 09:30:00,63.45,63.7,62.22,62.48,71637.0,61.4198,61.6618,60.2291,60.4808,71637.0
2023-09-05 10:00:00,62.45,62.46,62.09,62.34,42308.0,60.4518,60.4614,60.1033,60.3453,42308.0
2023-09-05 10:30:00,62.34,62.43,62.08,62.41,42391.0,60.3453,60.4324,60.0936,60.413,42391.0
2023-09-05 11:00:00,62.44,62.58,62.24,62.58,26317.0,60.4421,60.5776,60.2485,60.5776,26317.0
2023-09-05 11:30:00,62.58,62.65,62.32,62.32,22414.0,60.5776,60.6454,60.3259,60.3259,22414.0
2023-09-05 12:00:00,62.34,62.35,62.15,62.26,55448.0,60.3453,60.355,60.1614,60.2678,55448.0
2023-09-05 12:30:00,62.25,62.32,61.98,62.01,23560.0,60.2582,60.3259,59.9968,60.0258,23560.0
2023-09-05 13:00:00,62.03,62.08,61.87,61.96,50802.0,60.0452,60.0936,59.8903,59.9774,50802.0
2023-09-05 13:30:00,61.96,62.18,61.95,62.18,27217.0,59.9774,60.1904,59.9678,60.1904,27217.0
2023-09-05 14:00:00,62.18,62.22,61.99,62.12,29756.0,60.1904,60.2291,60.0065,60.1323,29756.0
2023-09-05 14:30:00,62.13,62.16,62.06,62.09,20948.0,60.142,60.171,60.0742,60.1033,20948.0
2023-09-05 15:00:00,62.09,62.1,61.99,62.02,38400.0,60.1033,60.113,60.0065,60.0355,38400.0
2023-09-05 15:30:00,62.01,62.26,61.97,62.13,184580.0,60.0258,60.2678,59.9871,60.142,184580.0
2023-09-06 09:30:00,61.92,62.48,61.53,62.4,25423.0,59.9387,60.4808,59.5612,60.4034,25423.0
2023-09-06 10:00:00,62.39,62.62,62.27,62.58,16992.0,60.3937,60.6163,60.2775,60.5776,16992.0
2023-09-06 10:30:00,62.55,62.57,62.22,62.32,15162.0,60.5486,60.5679,60.2291,60.3259,15162.0
2023-09-06 11:00:00,62.31,62.5,62.28,62.41,12778.0,60.3162,60.5002,60.2872,60.413,12778.0
2023-09-06 11:30:00,62.37,62.42,62.3,62.35,12566.0,60.3743,60.4227,60.3066,60.355,12566.0
2023-09-06 12:00:00,62.36,62.41,62.28,62.38,14389.0,60.3646,60.413,60.2872,60.384,14389.0
2023-09-06 12:30:00,62.34,62.38,62.26,62.34,8212.0,60.3453,60.384,60.2678,60.3453,8212.0
2023-09-06 13:00:00,62.38,62.46,62.28,62.28,13697.0,60.384,60.4614,60.2872,60.2872,13697.0
2023-09-06 13:30:00,62.25,62.31,62.21,62.27,10044.0,60.2582,60.3162,60.2194,60.2775,10044.0
2023-09-06 14:00:00,62.27,62.29,62.15,62.21,7804.0,60.2775,60.2969,60.1614,60.2194,7804.0
2023-09-06 14:30:00,62.19,62.4,62.19,62.28,17923.0,60.2001,60.4034,60.2001,60.2872,17923.0
2023-09-06 15:00:00,62.28,62.29,62.18,62.23,17896.0,60.2872,60.2969,60.1904,60.2388,17896.0
2023-09-06 15:30:00,62.23,62.24,61.97,61.98,101831.0,60.2388,60.2485,59.9871,59.9968,101831.0
2023-09-07 09:30:00,61.89,62.06,61.53,61.57,71906.0,59.9097,60.0742,59.5612,59.5999,71906.0
2023-09-07 10:00:00,61.53,61.65,61.26,61.3,79193.0,59.5612,59.6774,59.2998,59.3386,79193.0
2023-09-07 10:30:00,61.35,61.45,61.24,61.26,16402.0,59.387,59.4838,59.2805,59.2998,16402.0
2023-09-07 11:00:00,61.24,61.28,61.07,61.12,33830.0,59.2805,59.3192,59.1159,59.1643,33830.0
2023-09-07 11:30:00,61.12,61.14,60.96,61.09,28938.0,59.1643,59.1837,59.0094,59.1353,28938.0
2023-09-07 12:00:00,61.07,61.08,60.91,60.95,18475.0,59.1159,59.1256,58.961,58.9998,18475.0
2023-09-07 12:30:00,60.93,60.93,60.47,60.68,30735.0,58.9804,58.9804,58.5351,58.7384,30735.0
2023-09-07 13:00:00,60.67,60.72,60.59,60.69,25069.0,58.7287,58.7771,58.6513,58.7481,25069.0
2023-09-07 13:30:00,60.65,60.9,60.56,60.88,37615.0,58.7094,58.9514,58.6222,58.932,37615.0
2023-09-07 14:00:00,60.9,61.03,60.81,60.92,46134.0,58.9514,59.0772,58.8642,58.9707,46134.0
2023-09-07 14:30:00,60.92,60.96,60.83,60.85,62267.0,58.9707,59.0094,58.8836,58.903,62267.0
2023-09-07 15:00:00,60.86,60.99,60.63,60.88,62263.0,58.9126,59.0385,58.69,58.932,62263.0
2023-09-07 15:30:00,60.87,60.88,60.59,60.75,199957.0,58.9223,58.932,58.6513,58.8062,199957.0
2023-09-08 09:30:00,60.92,61.2,60.61,61.17,29064.0,58.9707,59.2418,58.6706,59.2127,29064.0
2023-09-08 10:00:00,61.18,61.19,60.7,60.82,30013.0,59.2224,59.2321,58.7578,58.8739,30013.0
2023-09-08 10:30:00,60.83,61.03,60.67,61.01,36181.0,58.8836,59.0772,58.7287,59.0578,36181.0
2023-09-08 11:00:00,61.03,61.04,60.91,60.96,39746.0,59.0772,59.0869,58.961,59.0094,39746.0
2023-09-08 11:30:00,60.94,60.95,60.79,60.88,14461.0,58.9901,58.9998,58.8449,58.932,14461.0
2023-09-08 12:00:00,60.88,60.99,60.87,60.97,14720.0,58.932,59.0385,58.9223,59.0191,14720.0
2023-09-08 12:30:00,60.96,60.96,60.82,60.86,12677.0,59.0094,59.0094,58.8739,58.9126,12677.0
2023-09-08 13:00:00,60.86,60.89,60.78,60.82,16147.0,58.9126,58.9417,58.8352,58.8739,16147.0
2023-09-08 13:30:00,60.84,60.99,60.84,60.96,17413.0,58.8933,59.0385,58.8933,59.0094,17413.0
2023-09-08 14:00:00,60.97,61.14,60.97,61.14,15564.0,59.0191,59.1837,59.0191,59.1837,15564.0
2023-09-08 14:30:00,61.13,61.36,61.13,61.3,52750.0,59.174,59.3966,59.174,59.3386,52750.0
2023-09-08 15:00:00,61.3,61.3,60.97,61.02,25354.0,59.3386,59.3386,59.0191,59.0675,25354.0
2023-09-08 15:30:00,61.01,61.18,60.99,61.11,102404.0,59.0578,59.2224,59.0385,59.1546,102404.0
2023-09-11 09:30:00,61.27,61.44,60.88,61.0,64888.0,59.3095,59.4741,58.932,59.0482,64888.0
2023-09-11 10:00:00,60.95,61.25,60.9,61.13,16189.0,58.9998,59.2902,58.9514,59.174,16189.0
2023-09-11 10:30:00,61.13,61.31,61.06,61.1,21218.0,59.174,59.3482,59.1062,59.145,21218.0
2023-09-11 11:00:00,61.14,61.17,60.93,60.99,26558.0,59.1837,59.2127,58.9804,59.0385,26558.0
2023-09-11 11:30:00,60.96,60.96,60.77,60.81,19226.0,59.0094,59.0094,58.8255,58.8642,19226.0
2023-09-11 12:00:00,60.8,60.82,60.72,60.78,11744.0,58.8546,58.8739,58.7771,58.8352,11744.0
2023-09-11 12:30:00,60.75,60.79,60.63,60.69,20235.0,58.8062,58.8449,58.69,58.7481,20235.0
2023-09-11 13:00:00,60.69,60.69,60.5,60.53,39326.0,58.7481,58.7481,58.5642,58.5932,39326.0
2023-09-11 13:30:00,60.52,60.58,60.28,60.3,15983.0,58.5835,58.6416,58.3512,58.3706,15983.0
2023-09-11 14:00:00,60.27,60.36,60.04,60.25,79309.0,58.3415,58.4286,58.1189,58.3222,79309.0
2023-09-11 14:30:00,60.26,60.31,60.2,60.27,22295.0,58.3318,58.3802,58.2738,58.3415,22295.0
2023-09-11 15:00:00,60.26,60.46,60.26,60.39,29347.0,58.3318,58.5254,58.3318,58.4577,29347.0
2023-09-11 15:30:00,60.41,60.86,60.41,60.75,133969.0,58.477,58.9126,58.477,58.8062,133969.0
2023-09-12 09:30:00,60.67,60.97,60.47,60.71,16071.0,58.7287,59.0191,58.5351,58.7674,16071.0
2023-09-12 10:00:00,60.71,60.88,60.67,60.87,18726.0,58.7674,58.932,58.7287,58.9223,18726.0
2023-09-12 10:30:00,60.88,60.88,60.68,60.68,18586.0,58.932,58.932,58.7384,58.7384,18586.0
2023-09-12 11:00:00,60.69,61.0,60.58,61.0,19086.0,58.7481,59.0482,58.6416,59.0482,19086.0
2023-09-12 11:30:00,60.98,61.03,60.65,60.73,28304.0,59.0288,59.0772,58.7094,58.7868,28304.0
2023-09-12 12:00:00,60.71,60.76,60.67,60.69,11025.0,58.7674,58.8158,58.7287,58.7481,11025.0
2023-09-12 12:30:00,60.68,60.82,60.68,60.8,15436.0,58.7384,58.8739,58.7384,58.8546,15436.0
2023-09-12 13:00:00,60.8,61.0,60.78,60.99,11822.0,58.8546,59.0482,58.8352,59.0385,11822.0
2023-09-12 13:30:00,60.99,61.09,60.93,61.07,14882.0,59.0385,59.1353,58.9804,59.1159,14882.0
2023-09-12 14:00:00,61.08,61.13,61.01,61.05,18464.0,59.1256,59.174,59.0578,59.0966,18464.0
2023-09-12 14:30:00,61.04,61.04,60.89,60.93,15727.0,59.0869,59.0869,58.9417,58.9804,15727.0
2023-09-12 15:00:00,60.92,60.98,60.85,60.94,19650.0,58.9707,59.0288,58.903,58.9901,19650.0
2023-09-12 15:30:00,60.95,61.03,60.77,60.99,121267.0,58.9998,59.0772,58.8255,59.0385,121267.0
2023-09-13 09:30:00,60.91,61.07,60.82,60.83,35584.0,58.961,59.1159,58.8739,58.8836,35584.0
2023-09-13 10:00:00,60.86,60.86,60.72,60.81,23602.0,58.9126,58.9126,58.7771,58.8642,23602.0
2023-09-13 10:30:00,60.81,61.18,60.78,61.18,16127.0,58.8642,59.2224,58.8352,59.2224,16127.0
2023-09-13 11:00:00,61.11,61.14,60.87,60.96,12291.0,59.1546,59.1837,58.9223,59.0094,12291.0
2023-09-13 11:30:00,60.94,61.11,60.94,61.05,9366.0,58.9901,59.1546,58.9901,59.0966,9366.0
2023-09-13 12:00:00,61.05,61.2,61.03,61.14,6627.0,59.0966,59.2418,59.0772,59.1837,6627.0
2023-09-13 12:30:00,61.17,61.19,61.06,61.07,3930.0,59.2127,59.2321,59.1062,59.1159,3930.0
2023-09-13 13:00:00,61.06,61.21,61.06,61.18,11814.0,59.1062,59.2514,59.1062,59.2224,11814.0
2023-09-13 13:30:00,61.18,61.24,61.11,61.18,11594.0,59.2224,59.2805,59.1546,59.2224,11594.0
2023-09-13 14:00:00,61.18,61.21,60.93,61.03,18378.0,59.2224,59.2514,58.9804,59.0772,18378.0
2023-09-13 14:30:00,61.02,61.14,60.95,60.95,14581.0,59.0675,59.1837,58.9998,58.9998,14581.0
2023-09-13 15:00:00,60.93,61.05,60.77,60.98,30994.0,58.9804,59.0966,58.8255,59.0288,30994.0
2023-09-13 15:30:00,61.0,61.12,60.84,60.91,117522.0,59.0482,59.1643,58.8933,58.961,117522.0
2023-09-14 09:30:00,60.96,61.23,60.72,61.04,52944.0,59.2872,59.5498,59.0538,59.365,52944.0
2023-09-14 10:00:00,61.06,61.06,60.77,61.04,29063.0,59.3845,59.3845,59.1025,59.365,29063.0
2023-09-14 10:30:00,61.05,61.31,60.91,61.25,25134.0,59.3748,59.6276,59.2386,59.5693,25134.0
2023-09-14 11:00:00,61.23,61.26,61.18,61.21,9520.0,59.5498,59.579,59.5012,59.5304,9520.0
2023-09-14 11:30:00,61.2,61.32,61.11,61.28,11228.0,59.5207,59.6374,59.4331,59.5985,11228.0
2023-09-14 12:00:00,61.28,61.31,61.1,61.19,14787.0,59.5985,59.6276,59.4234,59.5109,14787.0
2023-09-14 12:30:00,61.22,61.27,61.11,61.2,19111.0,59.5401,59.5887,59.4331,59.5207,19111.0
2023-09-14 13:00:00,61.2,61.24,61.05,61.08,18224.0,59.5207,59.5596,59.3748,59.4039,18224.0
2023-09-14 13:30:00,61.08,61.18,61.03,61.07,17369.0,59.4039,59.5012,59.3553,59.3942,17369.0
2023-09-14 14:00:00,61.07,61.13,60.94,61.07,25987.0,59.3942,59.4526,59.2678,59.3942,25987.0
2023-09-14 14:30:00,61.06,61.21,61.04,61.21,16679.0,59.3845,59.5304,59.365,59.5304,16679.0
2023-09-14 15:00:00,61.22,61.47,61.19,61.47,30397.0,59.5401,59.7832,59.5109,59.7832,30397.0
2023-09-14 15:30:00,61.5,61.62,61.41,61.61,88173.0,59.8124,59.9291,59.7249,59.9194,88173.0
2023-09-15 09:30:00,61.65,61.66,61.26,61.57,89605.0,59.9583,59.968,59.579,59.8805,89605.0
2023-09-15 10:00:00,61.59,61.69,61.25,61.29,18319.0,59.9,59.9972,59.5693,59.6082,18319.0
2023-09-15 10:30:00,61.28,61.28,60.89,60.96,29515.0,59.5985,59.5985,59.2192,59.2872,29515.0
2023-09-15 11:00:00,60.98,61.01,60.82,61.0,19483.0,59.3067,59.3359,59.1511,59.3261,19483.0
2023-09-15 11:30:00,61.01,61.15,60.94,61.12,17710.0,59.3359,59.472,59.2678,59.4428,17710.0
2023-09-15 12:00:00,61.12,61.12,60.93,60.97,12545.0,59.4428,59.4428,59.2581,59.297,12545.0
2023-09-15 12:30:00,60.97,60.99,60.83,60.89,16849.0,59.297,59.3164,59.1608,59.2192,16849.0
2023-09-15 13:00:00,60.87,60.87,60.62,60.7,22538.0,59.1997,59.1997,58.9566,59.0344,22538.0
2023-09-15 13:30:00,60.68,60.85,60.61,60.84,24297.0,59.0149,59.1803,58.9468,59.1705,24297.0
2023-09-15 14:00:00,60.85,60.95,60.75,60.87,23742.0,59.1803,59.2775,59.083,59.1997,23742.0
2023-09-15 14:30:00,60.88,60.91,60.78,60.83,19494.0,59.2094,59.2386,59.1122,59.1608,19494.0
2023-09-15 15:00:00,60.82,60.82,60.65,60.65,31910.0,59.1511,59.1511,58.9857,58.9857,31910.0
2023-09-15 15:30:00,60.64,60.74,60.4,60.74,193314.0,58.976,59.0733,58.7426,59.0733,193314.0
2023-09-18 09:30:00,60.91,61.05,60.46,60.65,26470.0,59.2386,59.3748,58.801,58.9857,26470.0
2023-09-18 10:00:00,60.66,60.95,60.66,60.83,24846.0,58.9955,59.2775,58.9955,59.1608,24846.0
2023-09-18 10:30:00,60.84,60.97,60.82,60.91,21688.0,59.1705,59.297,59.1511,59.2386,21688.0
2023-09-18 11:00:00,60.9,60.95,60.83,60.84,11921.0,59.2289,59.2775,59.1608,59.1705,11921.0
2023-09-18 11:30:00,60.86,60.99,60.86,60.97,11809.0,59.19,59.3164,59.19,59.297,11809.0
2023-09-18 12:00:00,60.97,61.05,60.96,61.0,14852.0,59.297,59.3748,59.2872,59.3261,14852.0
2023-09-18 12:30:00,61.01,61.1,60.99,61.01,16302.0,59.3359,59.4234,59.3164,59.3359,16302.0
2023-09-18 13:00:00,61.01,61.02,60.84,60.96,27826.0,59.3359,59.3456,59.1705,59.2872,27826.0
2023-09-18 13:30:00,60.94,61.12,60.92,61.07,18419.0,59.2678,59.4428,59.2483,59.3942,18419.0
2023-09-18 14:00:00,61.05,61.11,60.99,60.99,19711.0,59.3748,59.4331,59.3164,59.3164,19711.0
2023-09-18 14:30:00,60.99,61.04,60.93,61.0,18233.0,59.3164,59.365,59.2581,59.3261,18233.0
2023-09-18 15:00:00,61.0,61.05,60.92,60.96,24263.0,59.3261,59.3748,59.2483,59.2872,24263.0
2023-09-18 15:30:00,60.95,61.02,60.83,60.96,137319.0,59.2775,59.3456,59.1608,59.2872,137319.0
2023-09-19 09:30:00,60.74,60.77,60.27,60.38,34779.0,59.0733,59.1025,58.6162,58.7232,34779.0
2023-09-19 10:00:00,60.39,60.41,60.25,60.37,28835.0,58.7329,58.7523,58.5967,58.7134,28835.0
2023-09-19 10:30:00,60.39,60.62,60.39,60.49,16044.0,58.7329,58.9566,58.7329,58.8301,16044.0
2023-09-19 11:00:00,60.47,60.66,60.47,60.55,19565.0,58.8107,58.9955,58.8107,58.8885,19565.0
2023-09-19 11:30:00,60.55,60.71,60.49,60.68,12965.0,58.8885,59.0441,58.8301,59.0149,12965.0
2023-09-19 12:00:00,60.68,60.68,60.52,60.53,14317.0,59.0149,59.0149,58.8593,58.869,14317.0
2023-09-19 12:30:00,60.53,60.64,60.52,60.53,12531.0,58.869,58.976,58.8593,58.869,12531.0
2023-09-19 13:00:00,60.55,60.61,60.45,60.61,18538.0,58.8885,58.9468,58.7912,58.9468,18538.0
2023-09-19 13:30:00,60.63,60.69,60.52,60.58,21154.0,58.9663,59.0246,58.8593,58.9177,21154.0
2023-09-19 14:00:00,60.59,60.63,60.34,60.4,26559.0,58.9274,58.9663,58.6843,58.7426,26559.0
2023-09-19 14:30:00,60.39,60.5,60.32,60.43,29538.0,58.7329,58.8399,58.6648,58.7718,29538.0
2023-09-19 15:00:00,60.43,60.44,60.32,60.42,27378.0,58.7718,58.7815,58.6648,58.7621,27378.0
2023-09-19 15:30:00,60.4,60.45,60.29,60.31,139475.0,58.7426,58.7912,58.6356,58.6551,139475.0
2023-09-20 09:30:00,60.45,60.79,60.33,60.7,35529.0,58.7912,59.1219,58.6745,59.0344,35529.0
2023-09-20 10:00:00,60.7,60.93,60.63,60.93,15133.0,59.0344,59.2581,58.9663,59.2581,15133.0
2023-09-20 10:30:00,60.93,60.93,60.77,60.77,14492.0,59.2581,59.2581,59.1025,59.1025,14492.0
2023-09-20 11:00:00,60.8,61.02,60.8,60.98,48186.0,59.1316,59.3456,59.1316,59.3067,48186.0
2023-09-20 11:30:00,60.98,61.06,60.97,61.06,11223.0,59.3067,59.3845,59.297,59.3845,11223.0
2023-09-20 12:00:00,61.06,61.41,61.06,61.41,13312.0,59.3845,59.7249,59.3845,59.7249,13312.0
2023-09-20 12:30:00,61.42,61.45,61.25,61.43,20858.0,59.7346,59.7638,59.5693,59.7443,20858.0
2023-09-20 13:00:00,61.46,61.48,61.3,61.41,18914.0,59.7735,59.793,59.6179,59.7249,18914.0
2023-09-20 13:30:00,61.38,61.67,61.35,61.61,19778.0,59.6957,59.9778,59.6665,59.9194,19778.0
2023-09-20 14:00:00,61.58,61.58,61.38,61.48,22163.0,59.8902,59.8902,59.6957,59.793,22163.0
2023-09-20 14:30:00,61.42,61.52,61.36,61.38,22103.0,59.7346,59.8319,59.6763,59.6957,22103.0
2023-09-20 15:00:00,61.37,61.43,61.29,61.35,22506.0,59.686,59.7443,59.6082,59.6665,22506.0
2023-09-20 15:30:00,61.35,61.35,60.93,60.93,79869.0,59.6665,59.6665,59.2581,59.2581,79869.0
2023-09-21 09:30:00,60.69,60.69,60.15,60.38,18180.0,59.0246,59.0246,58.4995,58.7232,18180.0
2023-09-21 10:00:00,60.41,60.43,60.21,60.3,24094.0,58.7523,58.7718,58.5578,58.6453,24094.0
2023-09-21 10:30:00,60.31,60.31,60.12,60.17,19950.0,58.6551,58.6551,58.4703,58.5189,19950.0
2023-09-21 11:00:00,60.17,60.23,60.07,60.08,10881.0,58.5189,58.5773,58.4217,58.4314,10881.0
2023-09-21 11:30:00,60.07,60.15,60.03,60.11,14669.0,58.4217,58.4995,58.3828,58.4606,14669.0
2023-09-21 12:00:00,60.12,60.2,59.85,59.87,60186.0,58.4703,58.5481,58.2077,58.2271,60186.0
2023-09-21 12:30:00,59.85,59.86,59.74,59.8,11480.0,58.2077,58.2174,58.1007,58.1591,11480.0
2023-09-21 13:00:00,59.81,59.94,59.77,59.92,11809.0,58.1688,58.2952,58.1299,58.2758,11809.0
2023-09-21 13:30:00,59.92,60.03,59.88,60.0,16804.0,58.2758,58.3828,58.2369,58.3536,16804.0
2023-09-21 14:00:00,60.02,60.02,59.83,59.85,15257.0,58.373,58.373,58.1882,58.2077,15257.0
2023-09-21 14:30:00,59.86,59.89,59.72,59.77,47476.0,58.2174,58.2466,58.0813,58.1299,47476.0
2023-09-21 15:00:00,59.76,59.78,59.53,59.55,41639.0,58.1202,58.1396,57.8965,57.9159,41639.0
2023-09-21 15:30:00,59.54,59.56,59.3,59.36,106156.0,57.9062,57.9257,57.6728,57.7311,106156.0
2023-09-22 09:30:00,59.38,59.7,59.2,59.36,79828.0,57.7506,58.0618,57.5755,57.7311,79828.0
2023-09-22 10:00:00,59.45,59.47,59.17,59.43,29247.0,57.8187,57.8381,57.5464,57.7992,29247.0
2023-09-22 10:30:00,59.44,59.52,59.42,59.44,37833.0,57.8089,57.8868,57.7895,57.8089,37833.0
2023-09-22 11:00:00,59.45,59.45,59.3,59.33,23689.0,57.8187,57.8187,57.6728,57.702,23689.0
2023-09-22 11:30:00,59.32,59.37,59.24,59.28,19633.0,57.6922,57.7409,57.6144,57.6533,19633.0
2023-09-22 12:00:00,59.29,59.37,59.22,59.32,14844.0,57.6631,57.7409,57.595,57.6922,14844.0
2023-09-22 12:30:00,59.33,59.47,59.29,59.41,22661.0,57.702,57.8381,57.6631,57.7798,22661.0
2023-09-22 13:00:00,59.4,59.49,59.39,59.39,17244.0,57.77,57.8576,57.7603,57.7603,17244.0
2023-09-22 13:30:00,59.39,59.46,59.38,59.44,17342.0,57.7603,57.8284,57.7506,57.8089,17342.0
2023-09-22 14:00:00,59.45,59.45,59.27,59.28,17304.0,57.8187,57.8187,57.6436,57.6533,17304.0
2023-09-22 14:30:00,59.27,59.48,59.25,59.43,28773.0,57.6436,57.8479,57.6242,57.7992,28773.0
2023-09-22 15:00:00,59.43,59.54,59.42,59.46,70035.0,57.7992,57.9062,57.7895,57.8284,70035.0
2023-09-22 15:30:00,59.45,59.45,59.13,59.13,151314.0,57.8187,57.8187,57.5075,57.5075,151314.0
2023-09-25 09:30:00,59.0,59.45,59.0,59.27,17177.0,57.381,57.8187,57.381,57.6436,17177.0
2023-09-25 10:00:00,59.27,59.27,59.08,59.12,18835.0,57.6436,57.6436,57.4588,57.4977,18835.0
2023-09-25 10:30:00,59.12,59.17,58.91,58.93,14062.0,57.4977,57.5464,57.2935,57.3129,14062.0
2023-09-25 11:00:00,58.94,58.97,58.83,58.91,18852.0,57.3227,57.3518,57.2157,57.2935,18852.0
2023-09-25 11:30:00,58.93,58.95,58.77,58.8,20459.0,57.3129,57.3324,57.1573,57.1865,20459.0
2023-09-25 12:00:00,58.8,58.85,58.62,58.84,30274.0,57.1865,57.2351,57.0114,57.2254,30274.0
2023-09-25 12:30:00,58.83,58.85,58.66,58.74,18518.0,57.2157,57.2351,57.0504,57.1282,18518.0
2023-09-25 13:00:00,58.73,58.81,58.68,58.73,19345.0,57.1184,57.1962,57.0698,57.1184,19345.0
2023-09-25 13:30:00,58.73,58.73,58.59,58.69,23371.0,57.1184,57.1184,56.9823,57.0795,23371.0
2023-09-25 14:00:00,58.69,58.73,58.6,58.65,28188.0,57.0795,57.1184,56.992,57.0406,28188.0
2023-09-25 14:30:00,58.65,58.69,58.51,58.52,25482.0,57.0406,57.0795,56.9045,56.9142,25482.0
2023-09-25 15:00:00,58.52,58.63,58.47,58.59,55613.0,56.9142,57.0212,56.8656,56.9823,55613.0
2023-09-25 15:30:00,58.58,58.64,58.51,58.54,132762.0,56.9725,57.0309,56.9045,56.9336,132762.0
2023-09-26 09:30:00,58.25,58.46,57.93,58.0,40563.0,56.6516,56.8558,56.3404,56.4085,40563.0
2023-09-26 10:00:00,58.01,58.2,57.89,58.17,63970.0,56.4182,56.603,56.3015,56.5738,63970.0
2023-09-26 10:30:00,58.18,58.2,57.76,57.88,172453.0,56.5835,56.603,56.175,56.2918,172453.0
2023-09-26 11:00:00,57.89,57.95,57.63,57.66,61794.0,56.3015,56.3598,56.0486,56.0778,61794.0
2023-09-26 11:30:00,57.64,57.85,57.6,57.69,61617.0,56.0583,56.2626,56.0194,56.107,61617.0
2023-09-26 12:00:00,57.69,57.85,57.69,57.83,30647.0,56.107,56.2626,56.107,56.2431,30647.0
2023-09-26 12:30:00,57.82,57.85,57.72,57.73,34606.0,56.2334,56.2626,56.1361,56.1459,34606.0
2023-09-26 13:00:00,57.72,57.81,57.69,57.74,38212.0,56.1361,56.2237,56.107,56.1556,38212.0
2023-09-26 13:30:00,57.74,57.78,57.58,57.69,32862.0,56.1556,56.1945,56.0,56.107,32862.0
2023-09-26 14:00:00,57.7,57.82,57.69,57.81,24150.0,56.1167,56.2334,56.107,56.2237,24150.0
2023-09-26 14:30:00,57.81,57.92,57.69,57.78,32563.0,56.2237,56.3307,56.107,56.1945,32563.0
2023-09-26 15:00:00,57.78,57.83,57.7,57.74,43898.0,56.1945,56.2431,56.1167,56.1556,43898.0
2023-09-26 15:30:00,57.75,57.82,57.68,57.73,121961.0,56.1653,56.2334,56.0972,56.1459,121961.0
2023-09-27 09:30:00,57.85,58.08,57.8,57.96,62551.0,56.2626,56.4863,56.214,56.3696,62551.0
2023-09-27 10:00:00,57.96,57.96,57.58,57.68,43296.0,56.3696,56.3696,56.0,56.0972,43296.0
2023-09-27 10:30:00,57.68,57.73,57.34,57.41,53919.0,56.0972,56.1459,55.7666,55.8347,53919.0
2023-09-27 11:00:00,57.43,57.55,57.39,57.55,44226.0,55.8541,55.9708,55.8152,55.9708,44226.0
2023-09-27 11:30:00,57.54,57.66,57.32,57.41,34282.0,55.9611,56.0778,55.7471,55.8347,34282.0
2023-09-27 12:00:00,57.4,57.41,56.94,56.96,55210.0,55.8249,55.8347,55.3775,55.397,55210.0
2023-09-27 12:30:00,56.97,57.15,56.89,57.05,47209.0,55.4067,55.5818,55.3289,55.4845,47209.0
2023-09-27 13:00:00,57.06,57.1,56.68,56.75,78905.0,55.4943,55.5332,55.1247,55.1928,78905.0
2023-09-27 13:30:00,56.73,56.81,56.61,56.64,40456.0,55.1733,55.2511,55.0566,55.0858,40456.0
2023-09-27 14:00:00,56.63,56.82,56.56,56.79,70193.0,55.0761,55.2608,55.008,55.2317,70193.0
2023-09-27 14:30:00,56.8,57.06,56.79,56.85,84459.0,55.2414,55.4943,55.2317,55.29,84459.0
2023-09-27 15:00:00,56.85,57.1,56.83,57.05,75768.0,55.29,55.5332,55.2706,55.4845,75768.0
2023-09-27 15:30:00,57.05,57.05,56.8,56.96,200382.0,55.4845,55.4845,55.2414,55.397,200382.0
2023-09-28 09:30:00,56.92,57.14,56.76,56.77,32468.0,55.3581,55.5721,55.2025,55.2122,32468.0
2023-09-28 10:00:00,56.8,56.84,56.29,56.29,58791.0,55.2414,55.2803,54.7454,54.7454,58791.0
2023-09-28 10:30:00,56.32,56.39,56.14,56.35,75387.0,54.7746,54.8426,54.5995,54.8037,75387.0
2023-09-28 11:00:00,56.38,56.57,56.31,56.41,61299.0,54.8329,55.0177,54.7648,54.8621,61299.0
2023-09-28 11:30:00,56.42,56.48,56.37,56.41,27296.0,54.8718,54.9302,54.8232,54.8621,27296.0
2023-09-28 12:00:00,56.41,56.43,56.28,56.43,37650.0,54.8621,54.8815,54.7357,54.8815,37650.0
2023-09-28 12:30:00,56.43,56.43,56.25,56.3,59376.0,54.8815,54.8815,54.7065,54.7551,59376.0
2023-09-28 13:00:00,56.3,56.31,56.14,56.16,45465.0,54.7551,54.7648,54.5995,54.619,45465.0
2023-09-28 13:30:00,56.16,56.44,56.08,56.38,120228.0,54.619,54.8913,54.5411,54.8329,120228.0
2023-09-28 14:00:00,56.38,56.68,56.3,56.58,84997.0,54.8329,55.1247,54.7551,55.0274,84997.0
2023-09-28 14:30:00,56.58,56.59,56.4,56.46,81414.0,55.0274,55.0372,54.8524,54.9107,81414.0
2023-09-28 15:00:00,56.45,56.76,56.43,56.71,63286.0,54.901,55.2025,54.8815,55.1539,63286.0
2023-09-28 15:30:00,56.7,56.78,56.44,56.57,245090.0,55.1441,55.2219,54.8913,55.0177,245090.0
2023-09-29 09:30:00,57.02,57.64,57.01,57.52,180828.0,55.4554,56.0583,55.4456,55.9416,180828.0
2023-09-29 10:00:00,57.51,57.68,57.18,57.35,61856.0,55.9319,56.0972,55.611,55.7763,61856.0
2023-09-29 10:30:00,57.35,57.6,57.3,57.55,42239.0,55.7763,56.0194,55.7277,55.9708,42239.0
2023-09-29 11:00:00,57.56,57.9,57.5,57.86,96873.0,55.9805,56.3112,55.9222,56.2723,96873.0
2023-09-29 11:30:00,57.87,57.95,57.46,57.57,89611.0,56.282,56.3598,55.8833,55.9903,89611.0
2023-09-29 12:00:00,57.55,57.72,57.46,57.65,54811.0,55.9708,56.1361,55.8833,56.0681,54811.0
2023-09-29 12:30:00,57.66,57.75,57.46,57.49,101921.0,56.0778,56.1653,55.8833,55.9125,101921.0
2023-09-29 13:00:00,57.5,57.52,57.27,57.42,201378.0,55.9222,55.9416,55.6985,55.8444,201378.0
2023-09-29 13:30:00,57.43,57.56,57.31,57.33,89864.0,55.8541,55.9805,55.7374,55.7568,89864.0
2023-09-29 14:00:00,57.33,57.44,57.24,57.35,68229.0,55.7568,55.8638,55.6693,55.7763,68229.0
2023-09-29 14:30:00,57.32,57.47,57.28,57.47,46554.0,55.7471,55.893,55.7082,55.893,46554.0
2023-09-29 15:00:00,57.48,57.58,57.29,57.32,90468.0,55.9027,56.0,55.7179,55.7471,90468.0
2023-09-29 15:30:00,57.34,57.34,57.03,57.15,320200.0,55.7666,55.7666,55.4651,55.5818,320200.0
2023-10-02 09:30:00,56.97,57.13,55.85,56.14,65672.0,55.4067,55.5623,54.3175,54.5995,65672.0
2023-10-02 10:00:00,56.17,56.43,56.06,56.29,69310.0,54.6287,54.8815,54.5217,54.7454,69310.0
2023-10-02 10:30:00,56.28,56.39,55.78,55.85,54508.0,54.7357,54.8426,54.2494,54.3175,54508.0
2023-10-02 11:00:00,55.85,56.05,55.55,55.71,52015.0,54.3175,54.512,54.0257,54.1813,52015.0
2023-10-02 11:30:00,55.72,55.77,55.47,55.49,51807.0,54.191,54.2397,53.9479,53.9673,51807.0
2023-10-02 12:00:00,55.49,55.85,55.41,55.73,49113.0,53.9673,54.3175,53.8895,54.2008,49113.0
2023-10-02 12:30:00,55.74,55.8,55.4,55.4,62690.0,54.2105,54.2688,53.8798,53.8798,62690.0
2023-10-02 13:00:00,55.4,55.68,55.35,55.63,56090.0,53.8798,54.1521,53.8312,54.1035,56090.0
2023-10-02 13:30:00,55.64,55.67,55.49,55.63,53628.0,54.1132,54.1424,53.9673,54.1035,53628.0
2023-10-02 14:00:00,55.64,55.8,55.39,55.39,47111.0,54.1132,54.2688,53.8701,53.8701,47111.0
2023-10-02 14:30:00,55.39,55.39,55.01,55.28,77319.0,53.8701,53.8701,53.5005,53.7631,77319.0
2023-10-02 15:00:00,55.27,55.61,55.25,55.56,81687.0,53.7534,54.084,53.7339,54.0354,81687.0
2023-10-02 15:30:00,55.55,55.69,55.45,55.65,315751.0,54.0257,54.1618,53.9284,54.1229,315751.0
2023-10-03 09:30:00,54.77,55.01,54.16,54.63,236951.0,53.2671,53.5005,52.6738,53.1309,236951.0
2023-10-03 10:00:00,54.64,54.89,54.48,54.86,136930.0,53.1407,53.3838,52.9851,53.3546,136930.0
2023-10-03 10:30:00,54.85,55.0,54.77,54.96,65979.0,53.3449,53.4908,53.2671,53.4519,65979.0
2023-10-03 11:00:00,54.95,55.19,54.86,55.1,74342.0,53.4422,53.6756,53.3546,53.588,74342.0
2023-10-03 11:30:00,55.09,55.1,54.84,54.95,64480.0,53.5783,53.588,53.3352,53.4422,64480.0
2023-10-03 12:00:00,54.95,55.14,54.95,55.14,45858.0,53.4422,53.6269,53.4422,53.6269,45858.0
2023-10-03 12:30:00,55.14,55.14,54.86,54.98,65608.0,53.6269,53.6269,53.3546,53.4713,65608.0
2023-10-03 13:00:00,54.97,55.03,54.93,55.01,49137.0,53.4616,53.52,53.4227,53.5005,49137.0
2023-10-03 13:30:00,55.01,55.04,54.85,54.91,55175.0,53.5005,53.5297,53.3449,53.4033,55175.0
2023-10-03 14:00:00,54.92,55.02,54.8,55.02,96766.0,53.413,53.5102,53.2963,53.5102,96766.0
2023-10-03 14:30:00,55.02,55.12,54.92,55.04,81555.0,53.5102,53.6075,53.413,53.5297,81555.0
2023-10-03 15:00:00,55.04,55.06,54.91,54.91,102286.0,53.5297,53.5491,53.4033,53.4033,102286.0
2023-10-03 15:30:00,54.92,55.0,54.74,54.9,296936.0,53.413,53.4908,53.2379,53.3935,296936.0
2023-10-04 09:30:00,54.75,54.89,54.54,54.87,38213.0,53.2476,53.3838,53.0434,53.3644,38213.0
2023-10-04 10:00:00,54.87,54.91,54.6,54.69,58706.0,53.3644,53.4033,53.1018,53.1893,58706.0
2023-10-04 10:30:00,54.71,54.76,54.51,54.66,60616.0,53.2087,53.2574,53.0142,53.1601,60616.0
2023-10-04 11:00:00,54.65,54.79,54.51,54.79,40915.0,53.1504,53.2865,53.0142,53.2865,40915.0
2023-10-04 11:30:00,54.81,54.81,54.64,54.73,24743.0,53.306,53.306,53.1407,53.2282,24743.0
2023-10-04 12:00:00,54.72,54.9,54.69,54.9,17630.0,53.2185,53.3935,53.1893,53.3935,17630.0
2023-10-04 12:30:00,54.91,55.04,54.79,54.9,27461.0,53.4033,53.5297,53.2865,53.3935,27461.0
2023-10-04 13:00:00,54.92,54.93,54.75,54.78,37108.0,53.413,53.4227,53.2476,53.2768,37108.0
2023-10-04 13:30:00,54.82,54.93,54.71,54.86,30127.0,53.3157,53.4227,53.2087,53.3546,30127.0
2023-10-04 14:00:00,54.89,54.9,54.67,54.72,28082.0,53.3838,53.3935,53.1698,53.2185,28082.0
2023-10-04 14:30:00,54.72,54.83,54.69,54.77,33135.0,53.2185,53.3254,53.1893,53.2671,33135.0
2023-10-04 15:00:00,54.75,54.91,54.7,54.87,35530.0,53.2476,53.4033,53.199,53.3644,35530.0
2023-10-04 15:30:00,54.89,55.08,54.8,54.94,178311.0,53.3838,53.5686,53.2963,53.4324,178311.0
2023-10-05 09:30:00,54.86,55.18,54.6,54.87,43412.0,53.3546,53.6658,53.1018,53.3644,43412.0
2023-10-05 10:00:00,54.91,54.99,54.6,54.6,37875.0,53.4033,53.4811,53.1018,53.1018,37875.0
2023-10-05 10:30:00,54.6,54.64,54.11,54.17,32251.0,53.1018,53.1407,52.6252,52.6836,32251.0
2023-10-05 11:00:00,54.16,54.31,54.06,54.12,33448.0,52.6738,52.8197,52.5766,52.6349,33448.0
2023-10-05 11:30:00,54.1,54.34,54.09,54.28,17873.0,52.6155,52.8489,52.6058,52.7905,17873.0
2023-10-05 12:00:00,54.29,54.4,54.19,54.38,17313.0,52.8003,52.9072,52.703,52.8878,17313.0
2023-10-05 12:30:00,54.38,54.4,54.2,54.2,18468.0,52.8878,52.9072,52.7127,52.7127,18468.0
2023-10-05 13:00:00,54.19,54.28,54.16,54.19,37132.0,52.703,52.7905,52.6738,52.703,37132.0
2023-10-05 13:30:00,54.21,54.52,54.15,54.51,22705.0,52.7225,53.024,52.6641,53.0142,22705.0
2023-10-05 14:00:00,54.53,54.68,54.51,54.64,21125.0,53.0337,53.1796,53.0142,53.1407,21125.0
2023-10-05 14:30:00,54.67,54.8,54.67,54.77,30253.0,53.1698,53.2963,53.1698,53.2671,30253.0
2023-10-05 15:00:00,54.77,54.8,54.64,54.7,36362.0,53.2671,53.2963,53.1407,53.199,36362.0
2023-10-05 15:30:00,54.71,54.75,54.61,54.65,177051.0,53.2087,53.2476,53.1115,53.1504,177051.0
2023-10-06 09:30:00,54.49,54.58,54.38,54.48,17266.0,52.9948,53.0823,52.8878,52.9851,17266.0
2023-10-06 10:00:00,54.46,54.54,54.24,54.54,35036.0,52.9656,53.0434,52.7516,53.0434,35036.0
2023-10-06 10:30:00,54.54,54.9,54.53,54.73,35147.0,53.0434,53.3935,53.0337,53.2282,35147.0
2023-10-06 11:00:00,54.72,54.78,54.53,54.67,29010.0,53.2185,53.2768,53.0337,53.1698,29010.0
2023-10-06 11:30:00,54.66,54.92,54.65,54.92,26533.0,53.1601,53.413,53.1504,53.413,26533.0
2023-10-06 12:00:00,54.93,54.95,54.63,54.66,24075.0,53.4227,53.4422,53.1309,53.1601,24075.0
2023-10-06 12:30:00,54.66,54.72,54.58,54.65,12691.0,53.1601,53.2185,53.0823,53.1504,12691.0
2023-10-06 13:00:00,54.67,54.7,54.59,54.65,17646.0,53.1698,53.199,53.092,53.1504,17646.0
2023-10-06 13:30:00,54.66,54.76,54.64,54.65,24540.0,53.1601,53.2574,53.1407,53.1504,24540.0
2023-10-06 14:00:00,54.65,54.78,54.61,54.78,18061.0,53.1504,53.2768,53.1115,53.2768,18061.0
2023-10-06 14:30:00,54.8,54.98,54.79,54.85,24701.0,53.2963,53.4713,53.2865,53.3449,24701.0
2023-10-06 15:00:00,54.85,54.85,54.71,54.77,20238.0,53.3449,53.3449,53.2087,53.2671,20238.0
2023-10-06 15:30:00,54.78,54.8,54.49,54.5,91336.0,53.2768,53.2963,52.9948,53.0045,91336.0
2023-10-09 09:30:00,54.41,54.69,54.34,54.48,22932.0,52.917,53.1893,52.8489,52.9851,22932.0
2023-10-09 10:00:00,54.48,54.67,54.45,54.65,28089.0,52.9851,53.1698,52.9559,53.1504,28089.0
2023-10-09 10:30:00,54.63,54.7,54.55,54.57,24974.0,53.1309,53.199,53.0531,53.0726,24974.0
2023-10-09 11:00:00,54.59,55.01,54.56,54.96,28357.0,53.092,53.5005,53.0629,53.4519,28357.0
2023-10-09 11:30:00,54.97,54.99,54.86,54.98,30071.0,53.4616,53.4811,53.3546,53.4713,30071.0
2023-10-09 12:00:00,54.97,55.1,54.94,55.04,26352.0,53.4616,53.588,53.4324,53.5297,26352.0
2023-10-09 12:30:00,55.04,55.09,54.9,54.91,18330.0,53.5297,53.5783,53.3935,53.4033,18330.0
2023-10-09 13:00:00,54.9,55.05,54.88,55.05,26944.0,53.3935,53.5394,53.3741,53.5394,26944.0
2023-10-09 13:30:00,55.06,55.43,55.05,55.39,36095.0,53.5491,53.909,53.5394,53.8701,36095.0
2023-10-09 14:00:00,55.4,55.41,55.32,55.36,27436.0,53.8798,53.8895,53.802,53.8409,27436.0
2023-10-09 14:30:00,55.37,55.37,55.23,55.32,24238.0,53.8506,53.8506,53.7145,53.802,24238.0
2023-10-09 15:00:00,55.31,55.32,55.11,55.26,48907.0,53.7923,53.802,53.5978,53.7436,48907.0
2023-10-09 15:30:00,55.27,55.33,55.14,55.33,108500.0,53.7534,53.8117,53.6269,53.8117,108500.0
2023-10-10 09:30:00,55.2,55.37,54.95,55.03,47817.0,53.6853,53.8506,53.4422,53.52,47817.0
2023-10-10 10:00:00,55.03,55.4,55.0,55.32,34888.0,53.52,53.8798,53.4908,53.802,34888.0
2023-10-10 10:30:00,55.32,55.62,55.29,55.61,29897.0,53.802,54.0938,53.7728,54.084,29897.0
2023-10-10 11:00:00,55.6,55.68,55.44,55.57,34330.0,54.0743,54.1521,53.9187,54.0451,34330.0
2023-10-10 11:30:00,55.59,55.81,55.58,55.73,17971.0,54.0646,54.2786,54.0549,54.2008,17971.0
2023-10-10 12:00:00,55.73,55.85,55.72,55.79,10723.0,54.2008,54.3175,54.191,54.2591,10723.0
2023-10-10 12:30:00,55.8,55.84,55.73,55.77,13569.0,54.2688,54.3077,54.2008,54.2397,13569.0
2023-10-10 13:00:00,55.78,55.8,55.63,55.73,14180.0,54.2494,54.2688,54.1035,54.2008,14180.0
2023-10-10 13:30:00,55.74,55.76,55.62,55.66,27127.0,54.2105,54.2299,54.0938,54.1327,27127.0
2023-10-10 14:00:00,55.67,55.69,55.56,55.59,18621.0,54.1424,54.1618,54.0354,54.0646,18621.0
2023-10-10 14:30:00,55.59,55.7,55.56,55.59,22775.0,54.0646,54.1716,54.0354,54.0646,22775.0
2023-10-10 15:00:00,55.59,55.74,55.59,55.71,39821.0,54.0646,54.2105,54.0646,54.1813,39821.0
2023-10-10 15:30:00,55.71,55.87,55.64,55.65,157866.0,54.1813,54.3369,54.1132,54.1229,157866.0
2023-10-11 09:30:00,55.7,55.86,55.32,55.56,25268.0,54.1716,54.3272,53.802,54.0354,25268.0
2023-10-11 10:00:00,55.57,55.66,55.12,55.12,32025.0,54.0451,54.1327,53.6075,53.6075,32025.0
2023-10-11 10:30:00,55.12,55.22,55.03,55.05,30867.0,53.6075,53.7047,53.52,53.5394,30867.0
2023-10-11 11:00:00,55.08,55.19,55.0,55.04,20747.0,53.5686,53.6756,53.4908,53.5297,20747.0
2023-10-11 11:30:00,55.05,55.13,54.98,55.03,21010.0,53.5394,53.6172,53.4713,53.52,21010.0
2023-10-11 12:00:00,55.02,55.08,54.64,54.67,39736.0,53.5102,53.5686,53.1407,53.1698,39736.0
2023-10-11 12:30:00,54.66,54.76,54.65,54.68,13387.0,53.1601,53.2574,53.1504,53.1796,13387.0
2023-10-11 13:00:00,54.68,54.78,54.64,54.73,14837.0,53.1796,53.2768,53.1407,53.2282,14837.0
2023-10-11 13:30:00,54.74,54.81,54.69,54.77,15541.0,53.2379,53.306,53.1893,53.2671,15541.0
2023-10-11 14:00:00,54.77,54.88,54.74,54.84,20750.0,53.2671,53.3741,53.2379,53.3352,20750.0
2023-10-11 14:30:00,54.83,55.03,54.83,54.95,23769.0,53.3254,53.52,53.3254,53.4422,23769.0
2023-10-11 15:00:00,54.95,55.05,54.94,55.05,21595.0,53.4422,53.5394,53.4324,53.5394,21595.0
2023-10-11 15:30:00,55.04,55.19,54.99,55.0,98707.0,53.5297,53.6756,53.4811,53.4908,98707.0
2023-10-12 09:30:00,54.97,55.1,54.42,54.46,15962.0,53.4616,53.588,52.9267,52.9656,15962.0
2023-10-12 10:00:00,54.41,54.42,54.06,54.07,15452.0,52.917,52.9267,52.5766,52.5863,15452.0
2023-10-12 10:30:00,54.05,54.05,53.6,53.75,27210.0,52.5669,52.5669,52.1292,52.2751,27210.0
2023-10-12 11:00:00,53.78,53.87,53.41,53.85,46705.0,52.3043,52.3918,51.9444,52.3723,46705.0
2023-10-12 11:30:00,53.87,53.96,53.81,53.96,23381.0,52.3918,52.4793,52.3334,52.4793,23381.0
2023-10-12 12:00:00,53.96,54.08,53.96,54.04,20491.0,52.4793,52.596,52.4793,52.5571,20491.0
2023-10-12 12:30:00,54.04,54.11,53.92,53.96,22975.0,52.5571,52.6252,52.4404,52.4793,22975.0
2023-10-12 13:00:00,53.92,53.92,53.33,53.33,18590.0,52.4404,52.4404,51.8666,51.8666,18590.0
2023-10-12 13:30:00,53.33,53.4,53.25,53.35,35068.0,51.8666,51.9347,51.7888,51.8861,35068.0
2023-10-12 14:00:00,53.35,53.56,53.34,53.55,39439.0,51.8861,52.0903,51.8763,52.0806,39439.0
2023-10-12 14:30:00,53.54,53.73,53.49,53.65,30368.0,52.0708,52.2556,52.0222,52.1778,30368.0
2023-10-12 15:00:00,53.64,53.68,53.46,53.54,34490.0,52.1681,52.207,51.993,52.0708,34490.0
2023-10-12 15:30:00,53.54,53.69,53.52,53.66,133924.0,52.0708,52.2167,52.0514,52.1876,133924.0
2023-10-13 09:30:00,53.76,54.06,53.76,53.85,11982.0,52.2848,52.5766,52.2848,52.3723,11982.0
2023-10-13 10:00:00,53.83,54.01,53.79,54.0,28012.0,52.3529,52.5279,52.314,52.5182,28012.0
2023-10-13 10:30:00,53.99,54.19,53.93,53.98,22218.0,52.5085,52.703,52.4501,52.4988,22218.0
2023-10-13 11:00:00,53.98,54.21,53.94,54.19,18525.0,52.4988,52.7225,52.4599,52.703,18525.0
2023-10-13 11:30:00,54.2,54.23,54.12,54.12,15985.0,52.7127,52.7419,52.6349,52.6349,15985.0
2023-10-13 12:00:00,54.11,54.12,53.85,54.02,142697.0,52.6252,52.6349,52.3723,52.5377,142697.0
2023-10-13 12:30:00,54.02,54.04,53.88,53.94,39264.0,52.5377,52.5571,52.4015,52.4599,39264.0
2023-10-13 13:00:00,53.95,54.0,53.92,53.94,24433.0,52.4696,52.5182,52.4404,52.4599,24433.0
2023-10-13 13:30:00,53.94,53.94,53.69,53.86,18293.0,52.4599,52.4599,52.2167,52.3821,18293.0
2023-10-13 14:00:00,53.86,54.0,53.83,53.95,62891.0,52.3821,52.5182,52.3529,52.4696,62891.0
2023-10-13 14:30:00,53.95,53.97,53.84,53.9,27461.0,52.4696,52.489,52.3626,52.421,27461.0
2023-10-13 15:00:00,53.88,53.93,53.72,53.86,22960.0,52.4015,52.4501,52.2459,52.3821,22960.0
2023-10-13 15:30:00,53.88,53.94,53.77,53.87,118312.0,52.4015,52.4599,52.2945,52.3918,118312.0
2023-10-16 09:30:00,54.15,54.37,53.89,54.25,21133.0,52.6641,52.8781,52.4112,52.7614,21133.0
2023-10-16 10:00:00,54.23,54.65,54.17,54.62,22992.0,52.7419,53.1504,52.6836,53.1212,22992.0
2023-10-16 10:30:00,54.62,54.72,54.54,54.7,17807.0,53.1212,53.2185,53.0434,53.199,17807.0
2023-10-16 11:00:00,54.77,55.02,54.76,54.93,22671.0,53.2671,53.5102,53.2574,53.4227,22671.0
2023-10-16 11:30:00,54.94,54.94,54.79,54.91,23537.0,53.4324,53.4324,53.2865,53.4033,23537.0
2023-10-16 12:00:00,54.92,55.03,54.89,54.97,22621.0,53.413,53.52,53.3838,53.4616,22621.0
2023-10-16 12:30:00,54.98,55.14,54.98,55.13,24277.0,53.4713,53.6269,53.4713,53.6172,24277.0
2023-10-16 13:00:00,55.15,55.29,54.98,55.24,26786.0,53.6367,53.7728,53.4713,53.7242,26786.0
2023-10-16 13:30:00,55.22,55.37,55.16,55.36,34371.0,53.7047,53.8506,53.6464,53.8409,34371.0
2023-10-16 14:00:00,55.36,55.38,55.3,55.32,36052.0,53.8409,53.8604,53.7826,53.802,36052.0
2023-10-16 14:30:00,55.33,55.39,55.23,55.27,28936.0,53.8117,53.8701,53.7145,53.7534,28936.0
2023-10-16 15:00:00,55.27,55.5,55.26,55.37,65898.0,53.7534,53.9771,53.7436,53.8506,65898.0
2023-10-16 15:30:00,55.38,55.41,55.12,55.28,119598.0,53.8604,53.8895,53.6075,53.7631,119598.0
2023-10-17 09:30:00,55.08,56.14,55.06,55.98,48229.0,53.5686,54.5995,53.5491,54.4439,48229.0
2023-10-17 10:00:00,55.95,56.24,55.87,56.17,64566.0,54.4147,54.6968,54.3369,54.6287,64566.0
2023-10-17 10:30:00,56.17,56.53,56.1,56.51,58580.0,54.6287,54.9788,54.5606,54.9593,58580.0
2023-10-17 11:00:00,56.53,56.77,56.49,56.72,58895.0,54.9788,55.2122,54.9399,55.1636,58895.0
2023-10-17 11:30:00,56.69,56.77,56.54,56.67,21968.0,55.1344,55.2122,54.9885,55.115,21968.0
2023-10-17 12:00:00,56.66,56.78,56.56,56.74,48550.0,55.1052,55.2219,55.008,55.183,48550.0
2023-10-17 12:30:00,56.74,56.74,56.39,56.39,24476.0,55.183,55.183,54.8426,54.8426,24476.0
2023-10-17 13:00:00,56.42,56.55,56.4,56.54,25047.0,54.8718,54.9983,54.8524,54.9885,25047.0
2023-10-17 13:30:00,56.55,56.55,56.29,56.35,23764.0,54.9983,54.9983,54.7454,54.8037,23764.0
2023-10-17 14:00:00,56.36,56.41,56.32,56.4,20603.0,54.8135,54.8621,54.7746,54.8524,20603.0
2023-10-17 14:30:00,56.41,56.52,56.35,56.4,23225.0,54.8621,54.9691,54.8037,54.8524,23225.0
2023-10-17 15:00:00,56.39,56.5,56.38,56.45,26135.0,54.8426,54.9496,54.8329,54.901,26135.0
2023-10-17 15:30:00,56.45,56.5,56.23,56.3,132191.0,54.901,54.9496,54.687,54.7551,132191.0
2023-10-18 09:30:00,56.06,56.07,55.7,55.86,18450.0,54.5217,54.5314,54.1716,54.3272,18450.0
2023-10-18 10:00:00,55.87,56.33,55.85,56.04,23895.0,54.3369,54.7843,54.3175,54.5022,23895.0
2023-10-18 10:30:00,56.03,56.19,55.99,56.11,22411.0,54.4925,54.6481,54.4536,54.5703,22411.0
2023-10-18 11:00:00,56.1,56.17,55.99,56.1,20179.0,54.5606,54.6287,54.4536,54.5606,20179.0
2023-10-18 11:30:00,56.11,56.12,55.8,55.81,14796.0,54.5703,54.58,54.2688,54.2786,14796.0
2023-10-18 12:00:00,55.85,56.06,55.67,55.69,28056.0,54.3175,54.5217,54.1424,54.1618,28056.0
2023-10-18 12:30:00,55.67,55.86,55.64,55.81,18353.0,54.1424,54.3272,54.1132,54.2786,18353.0
2023-10-18 13:00:00,55.81,56.01,55.77,55.93,27015.0,54.2786,54.4731,54.2397,54.3953,27015.0
2023-10-18 13:30:00,55.91,56.21,55.9,56.17,47130.0,54.3758,54.6676,54.3661,54.6287,47130.0
2023-10-18 14:00:00,56.16,56.32,56.14,56.15,76170.0,54.619,54.7746,54.5995,54.6092,76170.0
2023-10-18 14:30:00,56.16,56.22,55.94,55.98,27456.0,54.619,54.6773,54.405,54.4439,27456.0
2023-10-18 15:00:00,55.97,56.04,55.89,55.94,37496.0,54.4342,54.5022,54.3564,54.405,37496.0
2023-10-18 15:30:00,55.94,56.01,55.72,55.81,152627.0,54.405,54.4731,54.191,54.2786,152627.0
2023-10-19 09:30:00,55.66,56.08,55.64,55.79,17220.0,54.1327,54.5411,54.1132,54.2591,17220.0
2023-10-19 10:00:00,55.77,55.79,55.4,55.45,34208.0,54.2397,54.2591,53.8798,53.9284,34208.0
2023-10-19 10:30:00,55.41,55.45,55.13,55.19,26650.0,53.8895,53.9284,53.6172,53.6756,26650.0
2023-10-19 11:00:00,55.2,55.37,55.2,55.27,19364.0,53.6853,53.8506,53.6853,53.7534,19364.0
2023-10-19 11:30:00,55.26,55.5,55.25,55.4,22997.0,53.7436,53.9771,53.7339,53.8798,22997.0
2023-10-19 12:00:00,55.4,55.71,55.23,55.23,69830.0,53.8798,54.1813,53.7145,53.7145,69830.0
2023-10-19 12:30:00,55.26,55.48,55.08,55.38,75368.0,53.7436,53.9576,53.5686,53.8604,75368.0
2023-10-19 13:00:00,55.41,55.68,55.32,55.38,54187.0,53.8895,54.1521,53.802,53.8604,54187.0
2023-10-19 13:30:00,55.41,55.46,55.18,55.23,26922.0,53.8895,53.9382,53.6658,53.7145,26922.0
2023-10-19 14:00:00,55.24,55.32,55.02,55.09,18299.0,53.7242,53.802,53.5102,53.5783,18299.0
2023-10-19 14:30:00,55.07,55.07,54.74,54.81,21384.0,53.5589,53.5589,53.2379,53.306,21384.0
2023-10-19 15:00:00,54.79,54.85,54.65,54.73,30321.0,53.2865,53.3449,53.1504,53.2282,30321.0
2023-10-19 15:30:00,54.75,54.85,54.54,54.71,122162.0,53.2476,53.3449,53.0434,53.2087,122162.0
2023-10-20 09:30:00,54.7,54.97,54.41,54.41,36237.0,53.199,53.4616,52.917,52.917,36237.0
2023-10-20 10:00:00,54.38,54.58,54.32,54.54,27369.0,52.8878,53.0823,52.8294,53.0434,27369.0
2023-10-20 10:30:00,54.53,54.57,54.38,54.4,32528.0,53.0337,53.0726,52.8878,52.9072,32528.0
2023-10-20 11:00:00,54.43,54.45,54.26,54.34,17006.0,52.9364,52.9559,52.7711,52.8489,17006.0
2023-10-20 11:30:00,54.32,54.37,54.24,54.34,17448.0,52.8294,52.8781,52.7516,52.8489,17448.0
2023-10-20 12:00:00,54.35,54.36,54.17,54.27,16019.0,52.8586,52.8683,52.6836,52.7808,16019.0
2023-10-20 12:30:00,54.27,54.39,54.26,54.29,20053.0,52.7808,52.8975,52.7711,52.8003,20053.0
2023-10-20 13:00:00,54.26,54.32,54.14,54.26,25235.0,52.7711,52.8294,52.6544,52.7711,25235.0
2023-10-20 13:30:00,54.25,54.29,54.16,54.26,43664.0,52.7614,52.8003,52.6738,52.7711,43664.0
2023-10-20 14:00:00,54.27,54.29,54.12,54.13,26506.0,52.7808,52.8003,52.6349,52.6447,26506.0
2023-10-20 14:30:00,54.13,54.17,54.07,54.08,32767.0,52.6447,52.6836,52.5863,52.596,32767.0
2023-10-20 15:00:00,54.08,54.11,53.91,54.01,43512.0,52.596,52.6252,52.4307,52.5279,43512.0
2023-10-20 15:30:00,54.02,54.02,53.71,53.95,177570.0,52.5377,52.5377,52.2362,52.4696,177570.0
2023-10-23 09:30:00,53.67,54.14,53.67,54.14,26912.0,52.1973,52.6544,52.1973,52.6544,26912.0
2023-10-23 10:00:00,54.2,54.55,54.16,54.39,29677.0,52.7127,53.0531,52.6738,52.8975,29677.0
2023-10-23 10:30:00,54.36,54.37,54.07,54.25,48806.0,52.8683,52.8781,52.5863,52.7614,48806.0
2023-10-23 11:00:00,54.26,54.51,54.22,54.5,13930.0,52.7711,53.0142,52.7322,53.0045,13930.0
2023-10-23 11:30:00,54.5,54.58,54.31,54.42,19043.0,53.0045,53.0823,52.8197,52.9267,19043.0
2023-10-23 12:00:00,54.39,54.41,54.07,54.21,16522.0,52.8975,52.917,52.5863,52.7225,16522.0
2023-10-23 12:30:00,54.21,54.34,54.19,54.32,33210.0,52.7225,52.8489,52.703,52.8294,33210.0
2023-10-23 13:00:00,54.35,54.35,54.08,54.12,18877.0,52.8586,52.8586,52.596,52.6349,18877.0
2023-10-23 13:30:00,54.11,54.26,54.02,54.09,43634.0,52.6252,52.7711,52.5377,52.6058,43634.0
2023-10-23 14:00:00,54.09,54.09,53.95,54.0,28365.0,52.6058,52.6058,52.4696,52.5182,28365.0
2023-10-23 14:30:00,54.01,54.09,53.93,53.96,39655.0,52.5279,52.6058,52.4501,52.4793,39655.0
2023-10-23 15:00:00,53.95,53.95,53.71,53.77,39717.0,52.4696,52.4696,52.2362,52.2945,39717.0
2023-10-23 15:30:00,53.76,53.82,53.5,53.53,198727.0,52.2848,52.3432,52.0319,52.0611,198727.0
2023-10-24 09:30:00,53.7,54.29,53.66,54.25,30621.0,52.2265,52.8003,52.1876,52.7614,30621.0
2023-10-24 10:00:00,54.22,54.25,53.93,54.16,37138.0,52.7322,52.7614,52.4501,52.6738,37138.0
2023-10-24 10:30:00,54.15,54.55,54.09,54.46,38672.0,52.6641,53.0531,52.6058,52.9656,38672.0
2023-10-24 11:00:00,54.45,54.45,53.98,54.0,19802.0,52.9559,52.9559,52.4988,52.5182,19802.0
2023-10-24 11:30:00,54.01,54.07,53.89,53.95,16517.0,52.5279,52.5863,52.4112,52.4696,16517.0
2023-10-24 12:00:00,53.97,53.98,53.78,53.85,21296.0,52.489,52.4988,52.3043,52.3723,21296.0
2023-10-24 12:30:00,53.83,53.93,53.77,53.79,22774.0,52.3529,52.4501,52.2945,52.314,22774.0
2023-10-24 13:00:00,53.81,53.93,53.8,53.83,30291.0,52.3334,52.4501,52.3237,52.3529,30291.0
2023-10-24 13:30:00,53.85,53.86,53.59,53.6,31619.0,52.3723,52.3821,52.1195,52.1292,31619.0
2023-10-24 14:00:00,53.62,54.01,53.57,54.01,20347.0,52.1487,52.5279,52.1,52.5279,20347.0
2023-10-24 14:30:00,54.05,54.24,54.04,54.2,16282.0,52.5669,52.7516,52.5571,52.7127,16282.0
2023-10-24 15:00:00,54.18,54.21,54.14,54.19,16552.0,52.6933,52.7225,52.6544,52.703,16552.0
2023-10-24 15:30:00,54.19,54.26,54.12,54.15,73499.0,52.703,52.7711,52.6349,52.6641,73499.0
2023-10-25 09:30:00,53.87,54.06,53.83,54.03,10368.0,52.3918,52.5766,52.3529,52.5474,10368.0
2023-10-25 10:00:00,54.01,54.03,53.74,53.99,15037.0,52.5279,52.5474,52.2654,52.5085,15037.0
2023-10-25 10:30:00,53.99,54.3,53.99,54.26,13731.0,52.5085,52.81,52.5085,52.7711,13731.0
2023-10-25 11:00:00,54.27,54.38,54.19,54.34,20850.0,52.7808,52.8878,52.703,52.8489,20850.0
2023-10-25 11:30:00,54.35,54.36,54.22,54.31,13279.0,52.8586,52.8683,52.7322,52.8197,13279.0
2023-10-25 12:00:00,54.29,54.29,54.03,54.07,14070.0,52.8003,52.8003,52.5474,52.5863,14070.0
2023-10-25 12:30:00,54.06,54.15,53.95,54.0,12214.0,52.5766,52.6641,52.4696,52.5182,12214.0
2023-10-25 13:00:00,54.03,54.04,53.94,53.97,16712.0,52.5474,52.5571,52.4599,52.489,16712.0
2023-10-25 13:30:00,53.97,54.04,53.9,54.02,16300.0,52.489,52.5571,52.421,52.5377,16300.0
2023-10-25 14:00:00,53.99,54.11,53.9,54.03,17431.0,52.5085,52.6252,52.421,52.5474,17431.0
2023-10-25 14:30:00,54.04,54.04,53.93,53.94,28087.0,52.5571,52.5571,52.4501,52.4599,28087.0
2023-10-25 15:00:00,53.92,53.92,53.79,53.83,36253.0,52.4404,52.4404,52.314,52.3529,36253.0
2023-10-25 15:30:00,53.82,53.89,53.7,53.83,97041.0,52.3432,52.4112,52.2265,52.3529,97041.0
2023-10-26 09:30:00,53.92,54.19,53.9,54.09,26420.0,52.4404,52.703,52.421,52.6058,26420.0
2023-10-26 10:00:00,54.1,54.1,53.82,53.97,26340.0,52.6155,52.6155,52.3432,52.489,26340.0
2023-10-26 10:30:00,53.96,54.41,53.95,54.41,35728.0,52.4793,52.917,52.4696,52.917,35728.0
2023-10-26 11:00:00,54.42,54.42,54.17,54.28,21869.0,52.9267,52.9267,52.6836,52.7905,21869.0
2023-10-26 11:30:00,54.26,54.43,54.24,54.43,19660.0,52.7711,52.9364,52.7516,52.9364,19660.0
2023-10-26 12:00:00,54.43,54.43,54.21,54.31,26474.0,52.9364,52.9364,52.7225,52.8197,26474.0
2023-10-26 12:30:00,54.3,54.38,54.23,54.26,12805.0,52.81,52.8878,52.7419,52.7711,12805.0
2023-10-26 13:00:00,54.24,54.33,54.21,54.25,26503.0,52.7516,52.8392,52.7225,52.7614,26503.0
2023-10-26 13:30:00,54.25,54.33,54.11,54.32,28230.0,52.7614,52.8392,52.6252,52.8294,28230.0
2023-10-26 14:00:00,54.31,54.5,54.31,54.46,20015.0,52.8197,53.0045,52.8197,52.9656,20015.0
2023-10-26 14:30:00,54.46,54.63,54.45,54.63,27746.0,52.9656,53.1309,52.9559,53.1309,27746.0
2023-10-26 15:00:00,54.64,54.75,54.58,54.62,56125.0,53.1407,53.2476,53.0823,53.1212,56125.0
2023-10-26 15:30:00,54.61,54.67,54.3,54.4,101853.0,53.1115,53.1698,52.81,52.9072,101853.0
2023-10-27 09:30:00,54.35,54.37,53.66,53.71,22644.0,52.8586,52.8781,52.1876,52.2362,22644.0
2023-10-27 10:00:00,53.76,53.98,53.68,53.77,26661.0,52.2848,52.4988,52.207,52.2945,26661.0
2023-10-27 10:30:00,53.77,54.04,53.63,54.04,15150.0,52.2945,52.5571,52.1584,52.5571,15150.0
2023-10-27 11:00:00,54.06,54.08,53.88,53.88,22270.0,52.5766,52.596,52.4015,52.4015,22270.0
2023-10-27 11:30:00,53.88,53.88,53.5,53.52,18003.0,52.4015,52.4015,52.0319,52.0514,18003.0
2023-10-27 12:00:00,53.5,53.6,53.47,53.53,10798.0,52.0319,52.1292,52.0028,52.0611,10798.0
2023-10-27 12:30:00,53.54,53.59,53.47,53.5,14671.0,52.0708,52.1195,52.0028,52.0319,14671.0
2023-10-27 13:00:00,53.51,53.54,53.31,53.36,14613.0,52.0417,52.0708,51.8472,51.8958,14613.0
2023-10-27 13:30:00,53.37,53.46,53.34,53.43,15468.0,51.9055,51.993,51.8763,51.9639,15468.0
2023-10-27 14:00:00,53.44,53.57,53.4,53.45,14536.0,51.9736,52.1,51.9347,51.9833,14536.0
2023-10-27 14:30:00,53.45,53.52,53.36,53.36,17964.0,51.9833,52.0514,51.8958,51.8958,17964.0
2023-10-27 15:00:00,53.38,53.66,53.37,53.66,27096.0,51.9152,52.1876,51.9055,52.1876,27096.0
2023-10-27 15:30:00,53.65,53.73,53.52,53.65,114508.0,52.1778,52.2556,52.0514,52.1778,114508.0
2023-10-30 09:30:00,54.09,54.7,54.05,54.14,46088.0,52.6058,53.199,52.5669,52.6544,46088.0
2023-10-30 10:00:00,54.1,54.2,53.95,54.14,28061.0,52.6155,52.7127,52.4696,52.6544,28061.0
2023-10-30 10:30:00,54.11,54.12,53.97,54.0,60909.0,52.6252,52.6349,52.489,52.5182,60909.0
2023-10-30 11:00:00,54.02,54.24,54.02,54.08,20563.0,52.5377,52.7516,52.5377,52.596,20563.0
2023-10-30 11:30:00,54.08,54.19,54.06,54.12,30302.0,52.596,52.703,52.5766,52.6349,30302.0
2023-10-30 12:00:00,54.14,54.26,54.09,54.19,24702.0,52.6544,52.7711,52.6058,52.703,24702.0
2023-10-30 12:30:00,54.19,54.34,54.1,54.14,30205.0,52.703,52.8489,52.6155,52.6544,30205.0
2023-10-30 13:00:00,54.18,54.43,54.12,54.39,26628.0,52.6933,52.9364,52.6349,52.8975,26628.0
2023-10-30 13:30:00,54.44,54.47,54.38,54.42,18977.0,52.9461,52.9753,52.8878,52.9267,18977.0
2023-10-30 14:00:00,54.43,54.47,54.26,54.31,20006.0,52.9364,52.9753,52.7711,52.8197,20006.0
2023-10-30 14:30:00,54.34,54.36,54.28,54.29,17129.0,52.8489,52.8683,52.7905,52.8003,17129.0
2023-10-30 15:00:00,54.29,54.41,54.24,54.33,25984.0,52.8003,52.917,52.7516,52.8392,25984.0
2023-10-30 15:30:00,54.33,54.4,54.07,54.07,117107.0,52.8392,52.9072,52.5863,52.5863,117107.0
2023-10-31 09:30:00,54.33,54.6,54.22,54.48,19477.0,52.8392,53.1018,52.7322,52.9851,19477.0
2023-10-31 10:00:00,54.41,54.42,54.15,54.32,16883.0,52.917,52.9267,52.6641,52.8294,16883.0
2023-10-31 10:30:00,54.28,54.44,54.22,54.39,19191.0,52.7905,52.9461,52.7322,52.8975,19191.0
2023-10-31 11:00:00,54.41,54.66,54.33,54.59,26443.0,52.917,53.1601,52.8392,53.092,26443.0
2023-10-31 11:30:00,54.59,54.59,54.28,54.39,18763.0,53.092,53.092,52.7905,52.8975,18763.0
2023-10-31 12:00:00,54.41,54.63,54.41,54.59,56061.0,52.917,53.1309,52.917,53.092,56061.0
2023-10-31 12:30:00,54.62,54.72,54.57,54.71,37151.0,53.1212,53.2185,53.0726,53.2087,37151.0
2023-10-31 13:00:00,54.72,54.74,54.37,54.38,29104.0,53.2185,53.2379,52.8781,52.8878,29104.0
2023-10-31 13:30:00,54.41,54.5,54.36,54.48,37840.0,52.917,53.0045,52.8683,52.9851,37840.0
2023-10-31 14:00:00,54.49,54.54,54.43,54.47,34866.0,52.9948,53.0434,52.9364,52.9753,34866.0
2023-10-31 14:30:00,54.46,54.54,54.41,54.52,34400.0,52.9656,53.0434,52.917,53.024,34400.0
2023-10-31 15:00:00,54.53,54.55,54.43,54.52,42876.0,53.0337,53.0531,52.9364,53.024,42876.0
2023-10-31 15:30:00,54.52,54.53,54.27,54.42,116455.0,53.024,53.0337,52.7808,52.9267,116455.0
2023-11-01 09:30:00,54.57,54.57,53.06,53.78,46857.0,53.0726,53.0726,51.604,52.3043,46857.0
2023-11-01 10:00:00,53.78,53.82,53.23,53.54,74318.0,52.3043,52.3432,51.7694,52.0708,74318.0
2023-11-01 10:30:00,53.56,53.67,53.2,53.41,102229.0,52.0903,52.1973,51.7402,51.9444,102229.0
2023-11-01 11:00:00,53.46,53.46,53.02,53.04,52387.0,51.993,51.993,51.5651,51.5846,52387.0
2023-11-01 11:30:00,53.04,53.27,52.94,53.13,52898.0,51.5846,51.8083,51.4873,51.6721,52898.0
2023-11-01 12:00:00,53.11,53.16,52.93,53.12,31404.0,51.6526,51.7013,51.4776,51.6624,31404.0
2023-11-01 12:30:00,53.12,53.17,52.89,52.98,45379.0,51.6624,51.711,51.4387,51.5262,45379.0
2023-11-01 13:00:00,52.96,53.22,52.92,53.04,64609.0,51.5068,51.7596,51.4679,51.5846,64609.0
2023-11-01 13:30:00,53.02,53.24,53.0,53.14,43067.0,51.5651,51.7791,51.5457,51.6818,43067.0
2023-11-01 14:00:00,53.15,53.24,52.96,53.12,70927.0,51.6915,51.7791,51.5068,51.6624,70927.0
2023-11-01 14:30:00,53.13,53.25,52.9,53.17,139552.0,51.6721,51.7888,51.4484,51.711,139552.0
2023-11-01 15:00:00,53.17,53.56,53.17,53.35,70378.0,51.711,52.0903,51.711,51.8861,70378.0
2023-11-01 15:30:00,53.33,53.53,53.2,53.52,229931.0,51.8666,52.0611,51.7402,52.0514,229931.0
2023-11-02 09:30:00,56.99,59.0,56.38,58.18,316750.0,55.4262,57.381,54.8329,56.5835,316750.0
2023-11-02 10:00:00,58.21,59.47,58.18,59.32,159553.0,56.6127,57.8381,56.5835,57.6922,159553.0
2023-11-02 10:30:00,59.34,60.05,59.18,59.96,134868.0,57.7117,58.4022,57.5561,58.3147,134868.0
2023-11-02 11:00:00,59.97,60.23,59.76,60.09,76286.0,58.3244,58.5773,58.1202,58.4411,76286.0
2023-11-02 11:30:00,60.07,60.56,59.97,60.37,103370.0,58.4217,58.8982,58.3244,58.7134,103370.0
2023-11-02 12:00:00,60.35,60.63,60.21,60.63,117676.0,58.694,58.9663,58.5578,58.9663,117676.0
2023-11-02 12:30:00,60.63,61.14,60.52,60.89,154888.0,58.9663,59.4623,58.8593,59.2192,154888.0
2023-11-02 13:00:00,60.9,61.08,60.83,61.07,48127.0,59.2289,59.4039,59.1608,59.3942,48127.0
2023-11-02 13:30:00,61.06,61.1,60.72,60.86,131749.0,59.3845,59.4234,59.0538,59.19,131749.0
2023-11-02 14:00:00,60.84,61.24,60.83,61.17,56349.0,59.1705,59.5596,59.1608,59.4915,56349.0
2023-11-02 14:30:00,61.16,61.17,60.83,60.85,94525.0,59.4818,59.4915,59.1608,59.1803,94525.0
2023-11-02 15:00:00,60.83,60.84,60.15,60.25,160096.0,59.1608,59.1705,58.4995,58.5967,160096.0
2023-11-02 15:30:00,60.25,60.9,60.13,60.81,331463.0,58.5967,59.2289,58.48,59.1414,331463.0
2023-11-03 09:30:00,60.84,60.89,59.3,59.77,99991.0,59.1705,59.2192,57.6728,58.1299,99991.0
2023-11-03 10:00:00,59.68,60.49,59.53,60.34,95135.0,58.0424,58.8301,57.8965,58.6843,95135.0
2023-11-03 10:30:00,60.31,60.4,59.78,60.23,69693.0,58.6551,58.7426,58.1396,58.5773,69693.0
2023-11-03 11:00:00,60.23,60.24,59.98,60.06,54218.0,58.5773,58.587,58.3341,58.4119,54218.0
2023-11-03 11:30:00,60.08,60.17,60.01,60.05,37393.0,58.4314,58.5189,58.3633,58.4022,37393.0
2023-11-03 12:00:00,60.03,60.05,59.69,59.77,55943.0,58.3828,58.4022,58.0521,58.1299,55943.0
2023-11-03 12:30:00,59.77,59.89,59.66,59.8,45862.0,58.1299,58.2466,58.0229,58.1591,45862.0
2023-11-03 13:00:00,59.8,59.81,59.61,59.69,33663.0,58.1591,58.1688,57.9743,58.0521,33663.0
2023-11-03 13:30:00,59.67,59.76,59.48,59.7,36031.0,58.0326,58.1202,57.8479,58.0618,36031.0
2023-11-03 14:00:00,59.71,59.75,59.54,59.61,41790.0,58.0715,58.1104,57.9062,57.9743,41790.0
2023-11-03 14:30:00,59.6,59.74,59.58,59.62,57536.0,57.9646,58.1007,57.9451,57.984,57536.0
2023-11-03 15:00:00,59.59,59.59,59.32,59.42,70469.0,57.9548,57.9548,57.6922,57.7895,70469.0
2023-11-03 15:30:00,59.42,59.48,58.88,59.08,262033.0,57.7895,57.8479,57.2643,57.4588,262033.0
2023-11-06 09:30:00,58.83,58.83,57.79,57.81,63765.0,57.2157,57.2157,56.2042,56.2237,63765.0
2023-11-06 10:00:00,57.8,58.19,57.79,58.03,100123.0,56.214,56.5932,56.2042,56.4376,100123.0
2023-11-06 10:30:00,58.02,58.52,57.99,58.36,53237.0,56.4279,56.9142,56.3987,56.7586,53237.0
2023-11-06 11:00:00,58.41,58.78,58.38,58.69,34249.0,56.8072,57.1671,56.778,57.0795,34249.0
2023-11-06 11:30:00,58.69,58.93,58.66,58.9,20871.0,57.0795,57.3129,57.0504,57.2838,20871.0
2023-11-06 12:00:00,58.9,59.07,58.86,58.87,68660.0,57.2838,57.4491,57.2449,57.2546,68660.0
2023-11-06 12:30:00,58.89,59.04,58.84,59.01,23299.0,57.274,57.4199,57.2254,57.3907,23299.0
2023-11-06 13:00:00,59.02,59.11,58.89,59.05,34421.0,57.4005,57.488,57.274,57.4296,34421.0
2023-11-06 13:30:00,59.04,59.08,58.71,58.74,38792.0,57.4199,57.4588,57.099,57.1282,38792.0
2023-11-06 14:00:00,58.74,58.83,58.69,58.77,27544.0,57.1282,57.2157,57.0795,57.1573,27544.0
2023-11-06 14:30:00,58.76,58.98,58.74,58.97,37797.0,57.1476,57.3616,57.1282,57.3518,37797.0
2023-11-06 15:00:00,58.97,59.09,58.88,59.06,90105.0,57.3518,57.4686,57.2643,57.4394,90105.0
2023-11-06 15:30:00,59.06,59.27,58.97,59.09,136760.0,57.4394,57.6436,57.3518,57.4686,136760.0
2023-11-07 09:30:00,58.89,58.89,58.32,58.72,19896.0,57.274,57.274,56.7197,57.1087,19896.0
2023-11-07 10:00:00,58.76,58.94,58.55,58.6,21388.0,57.1476,57.3227,56.9434,56.992,21388.0
2023-11-07 10:30:00,58.61,58.92,58.55,58.57,49545.0,57.0017,57.3032,56.9434,56.9628,49545.0
2023-11-07 11:00:00,58.6,59.0,58.6,58.98,21936.0,56.992,57.381,56.992,57.3616,21936.0
2023-11-07 11:30:00,58.98,59.03,58.88,58.95,31148.0,57.3616,57.4102,57.2643,57.3324,31148.0
2023-11-07 12:00:00,58.95,59.02,58.75,58.78,44483.0,57.3324,57.4005,57.1379,57.1671,44483.0
2023-11-07 12:30:00,58.77,58.8,58.59,58.69,25263.0,57.1573,57.1865,56.9823,57.0795,25263.0
2023-11-07 13:00:00,58.69,58.77,58.66,58.72,20754.0,57.0795,57.1573,57.0504,57.1087,20754.0
2023-11-07 13:30:00,58.71,58.99,58.54,58.54,44771.0,57.099,57.3713,56.9336,56.9336,44771.0
2023-11-07 14:00:00,58.54,58.77,58.51,58.74,72605.0,56.9336,57.1573,56.9045,57.1282,72605.0
2023-11-07 14:30:00,58.74,58.78,58.68,58.75,31017.0,57.1282,57.1671,57.0698,57.1379,31017.0
2023-11-07 15:00:00,58.75,58.85,58.73,58.8,31590.0,57.1379,57.2351,57.1184,57.1865,31590.0
2023-11-07 15:30:00,58.8,58.85,58.52,58.55,113911.0,57.1865,57.2351,56.9142,56.9434,113911.0
2023-11-08 09:30:00,58.62,58.71,58.18,58.38,36395.0,57.0114,57.099,56.5835,56.778,36395.0
2023-11-08 10:00:00,58.37,58.39,58.01,58.05,45329.0,56.7683,56.7878,56.4182,56.4571,45329.0
2023-11-08 10:30:00,58.05,58.22,57.92,58.01,26309.0,56.4571,56.6224,56.3307,56.4182,26309.0
2023-11-08 11:00:00,57.99,57.99,57.73,57.77,25077.0,56.3987,56.3987,56.1459,56.1848,25077.0
2023-11-08 11:30:00,57.76,57.76,57.5,57.54,45234.0,56.175,56.175,55.9222,55.9611,45234.0
2023-11-08 12:00:00,57.53,58.02,57.52,57.97,71702.0,55.9514,56.4279,55.9416,56.3793,71702.0
2023-11-08 12:30:00,57.92,58.2,57.91,58.16,24079.0,56.3307,56.603,56.3209,56.5641,24079.0
2023-11-08 13:00:00,58.13,58.23,58.06,58.17,28746.0,56.5349,56.6322,56.4668,56.5738,28746.0
2023-11-08 13:30:00,58.15,58.23,58.12,58.2,30965.0,56.5543,56.6322,56.5252,56.603,30965.0
2023-11-08 14:00:00,58.18,58.25,57.94,58.08,32053.0,56.5835,56.6516,56.3501,56.4863,32053.0
2023-11-08 14:30:00,58.06,58.31,58.06,58.29,27377.0,56.4668,56.71,56.4668,56.6905,27377.0
2023-11-08 15:00:00,58.3,58.33,58.23,58.29,30072.0,56.7002,56.7294,56.6322,56.6905,30072.0
2023-11-08 15:30:00,58.29,58.31,58.14,58.14,115609.0,56.6905,56.71,56.5446,56.5446,115609.0
2023-11-09 09:30:00,58.31,58.47,57.89,58.06,33372.0,56.71,56.8656,56.3015,56.4668,33372.0
2023-11-09 10:00:00,58.06,58.43,58.06,58.26,46237.0,56.4668,56.8267,56.4668,56.6613,46237.0
2023-11-09 10:30:00,58.3,58.46,58.21,58.35,54797.0,56.7002,56.8558,56.6127,56.7489,54797.0
2023-11-09 11:00:00,58.33,58.42,58.21,58.28,39792.0,56.7294,56.8169,56.6127,56.6808,39792.0
2023-11-09 11:30:00,58.29,58.44,58.2,58.2,26500.0,56.6905,56.8364,56.603,56.603,26500.0
2023-11-09 12:00:00,58.16,58.49,58.16,58.42,17641.0,56.5641,56.885,56.5641,56.8169,17641.0
2023-11-09 12:30:00,58.41,58.54,58.36,58.36,18262.0,56.8072,56.9336,56.7586,56.7586,18262.0
2023-11-09 13:00:00,58.36,58.42,58.17,58.2,26365.0,56.7586,56.8169,56.5738,56.603,26365.0
2023-11-09 13:30:00,58.19,58.23,57.89,57.89,25365.0,56.5932,56.6322,56.3015,56.3015,25365.0
2023-11-09 14:00:00,57.88,57.88,57.6,57.72,40237.0,56.2918,56.2918,56.0194,56.1361,40237.0
2023-11-09 14:30:00,57.72,57.72,57.46,57.49,25071.0,56.1361,56.1361,55.8833,55.9125,25071.0
2023-11-09 15:00:00,57.48,57.59,57.41,57.42,41770.0,55.9027,56.0097,55.8347,55.8444,41770.0
2023-11-09 15:30:00,57.42,57.48,57.2,57.27,158450.0,55.8444,55.9027,55.6304,55.6985,158450.0
2023-11-10 09:30:00,57.43,57.69,57.02,57.52,31259.0,55.8541,56.107,55.4554,55.9416,31259.0
2023-11-10 10:00:00,57.52,57.71,57.43,57.43,49998.0,55.9416,56.1264,55.8541,55.8541,49998.0
2023-11-10 10:30:00,57.47,57.7,57.4,57.54,27611.0,55.893,56.1167,55.8249,55.9611,27611.0
2023-11-10 11:00:00,57.55,57.66,57.54,57.57,20755.0,55.9708,56.0778,55.9611,55.9903,20755.0
2023-11-10 11:30:00,57.59,57.6,57.44,57.55,15725.0,56.0097,56.0194,55.8638,55.9708,15725.0
2023-11-10 12:00:00,57.55,57.79,57.54,57.7,43123.0,55.9708,56.2042,55.9611,56.1167,43123.0
2023-11-10 12:30:00,57.7,57.85,57.7,57.79,20515.0,56.1167,56.2626,56.1167,56.2042,20515.0
2023-11-10 13:00:00,57.8,57.92,57.78,57.91,25353.0,56.214,56.3307,56.1945,56.3209,25353.0
2023-11-10 13:30:00,57.93,57.98,57.85,57.97,32139.0,56.3404,56.389,56.2626,56.3793,32139.0
2023-11-10 14:00:00,57.98,58.26,57.97,58.1,52618.0,56.389,56.6613,56.3793,56.5057,52618.0
2023-11-10 14:30:00,58.11,58.22,58.1,58.18,26816.0,56.5154,56.6224,56.5057,56.5835,26816.0
2023-11-10 15:00:00,58.17,58.26,58.12,58.22,38109.0,56.5738,56.6613,56.5252,56.6224,38109.0
2023-11-10 15:30:00,58.27,58.29,57.94,57.94,188011.0,56.6711,56.6905,56.3501,56.3501,188011.0
2023-11-13 09:30:00,57.7,57.99,57.49,57.82,32671.0,56.1167,56.3987,55.9125,56.2334,32671.0
2023-11-13 10:00:00,57.79,58.08,57.77,58.0,36970.0,56.2042,56.4863,56.1848,56.4085,36970.0
2023-11-13 10:30:00,58.01,58.22,57.98,58.22,30211.0,56.4182,56.6224,56.389,56.6224,30211.0
2023-11-13 11:00:00,58.23,58.24,58.02,58.16,21806.0,56.6322,56.6419,56.4279,56.5641,21806.0
2023-11-13 11:30:00,58.18,58.34,58.11,58.3,11881.0,56.5835,56.7391,56.5154,56.7002,11881.0
2023-11-13 12:00:00,58.32,58.37,58.22,58.33,15785.0,56.7197,56.7683,56.6224,56.7294,15785.0
2023-11-13 12:30:00,58.28,58.36,58.16,58.23,12016.0,56.6808,56.7586,56.5641,56.6322,12016.0
2023-11-13 13:00:00,58.23,58.29,58.16,58.27,16828.0,56.6322,56.6905,56.5641,56.6711,16828.0
2023-11-13 13:30:00,58.27,58.31,58.12,58.17,43154.0,56.6711,56.71,56.5252,56.5738,43154.0
2023-11-13 14:00:00,58.19,58.24,58.05,58.06,20610.0,56.5932,56.6419,56.4571,56.4668,20610.0
2023-11-13 14:30:00,58.07,58.23,58.07,58.23,27421.0,56.4765,56.6322,56.4765,56.6322,27421.0
2023-11-13 15:00:00,58.24,58.32,58.23,58.29,20128.0,56.6419,56.7197,56.6322,56.6905,20128.0
2023-11-13 15:30:00,58.29,58.41,58.26,58.3,74062.0,56.6905,56.8072,56.6613,56.7002,74062.0
2023-11-14 09:30:00,59.35,59.88,59.09,59.87,49603.0,57.7214,58.2369,57.4686,58.2271,49603.0
2023-11-14 10:00:00,59.87,60.0,59.58,60.0,53163.0,58.2271,58.3536,57.9451,58.3536,53163.0
2023-11-14 10:30:00,60.0,60.25,59.94,60.23,23221.0,58.3536,58.5967,58.2952,58.5773,23221.0
2023-11-14 11:00:00,60.25,60.54,60.23,60.43,28737.0,58.5967,58.8788,58.5773,58.7718,28737.0
2023-11-14 11:30:00,60.42,60.61,60.37,60.45,39218.0,58.7621,58.9468,58.7134,58.7912,39218.0
2023-11-14 12:00:00,60.45,60.52,60.15,60.17,39912.0,58.7912,58.8593,58.4995,58.5189,39912.0
2023-11-14 12:30:00,60.18,60.34,60.17,60.3,22873.0,58.5286,58.6843,58.5189,58.6453,22873.0
2023-11-14 13:00:00,60.3,60.31,60.18,60.18,22533.0,58.6453,58.6551,58.5286,58.5286,22533.0
2023-11-14 13:30:00,60.2,60.34,60.18,60.29,17830.0,58.5481,58.6843,58.5286,58.6356,17830.0
2023-11-14 14:00:00,60.3,60.39,60.29,60.38,22920.0,58.6453,58.7329,58.6356,58.7232,22920.0
2023-11-14 14:30:00,60.38,60.51,60.38,60.51,18194.0,58.7232,58.8496,58.7232,58.8496,18194.0
2023-11-14 15:00:00,60.53,60.67,60.5,60.57,43787.0,58.869,59.0052,58.8399,58.9079,43787.0
2023-11-14 15:30:00,60.57,60.69,60.53,60.67,91135.0,58.9079,59.0246,58.869,59.0052,91135.0
2023-11-15 09:30:00,60.62,61.56,60.55,61.11,48546.0,58.9566,59.8708,58.8885,59.4331,48546.0
2023-11-15 10:00:00,61.04,61.46,61.04,61.43,63378.0,59.365,59.7735,59.365,59.7443,63378.0
2023-11-15 10:30:00,61.43,61.44,61.03,61.1,34882.0,59.7443,59.7541,59.3553,59.4234,34882.0
2023-11-15 11:00:00,61.13,61.2,61.04,61.15,31438.0,59.4526,59.5207,59.365,59.472,31438.0
2023-11-15 11:30:00,61.15,61.17,60.8,60.82,33427.0,59.472,59.4915,59.1316,59.1511,33427.0
2023-11-15 12:00:00,60.83,60.86,60.45,60.47,52112.0,59.1608,59.19,58.7912,58.8107,52112.0
2023-11-15 12:30:00,60.47,60.71,60.47,60.57,41255.0,58.8107,59.0441,58.8107,58.9079,41255.0
2023-11-15 13:00:00,60.56,60.62,60.4,60.53,22786.0,58.8982,58.9566,58.7426,58.869,22786.0
2023-11-15 13:30:00,60.52,60.56,60.44,60.48,20163.0,58.8593,58.8982,58.7815,58.8204,20163.0
2023-11-15 14:00:00,60.48,60.57,60.48,60.57,26450.0,58.8204,58.9079,58.8204,58.9079,26450.0
2023-11-15 14:30:00,60.57,60.79,60.57,60.7,33222.0,58.9079,59.1219,58.9079,59.0344,33222.0
2023-11-15 15:00:00,60.71,60.74,60.5,60.54,63543.0,59.0441,59.0733,58.8399,58.8788,63543.0
2023-11-15 15:30:00,60.54,60.55,60.33,60.54,178539.0,58.8788,58.8885,58.6745,58.8788,178539.0
2023-11-16 09:30:00,60.32,60.6,60.1,60.16,18825.0,58.6648,58.9371,58.4508,58.5092,18825.0
2023-11-16 10:00:00,60.25,60.26,59.86,59.91,25606.0,58.5967,58.6064,58.2174,58.2661,25606.0
2023-11-16 10:30:00,59.96,60.29,59.87,60.27,35661.0,58.3147,58.6356,58.2271,58.6162,35661.0
2023-11-16 11:00:00,60.3,60.3,59.91,59.91,25654.0,58.6453,58.6453,58.2661,58.2661,25654.0
2023-11-16 11:30:00,59.91,59.92,59.68,59.71,18684.0,58.2661,58.2758,58.0424,58.0715,18684.0
2023-11-16 12:00:00,59.74,59.74,59.59,59.61,15350.0,58.1007,58.1007,57.9548,57.9743,15350.0
2023-11-16 12:30:00,59.61,59.72,59.58,59.72,13362.0,57.9743,58.0813,57.9451,58.0813,13362.0
2023-11-16 13:00:00,59.7,59.72,59.54,59.64,11238.0,58.0618,58.0813,57.9062,58.0035,11238.0
2023-11-16 13:30:00,59.64,59.79,59.64,59.78,29753.0,58.0035,58.1493,58.0035,58.1396,29753.0
2023-11-16 14:00:00,59.77,59.8,59.63,59.65,20719.0,58.1299,58.1591,57.9937,58.0132,20719.0
2023-11-16 14:30:00,59.67,59.82,59.65,59.82,24805.0,58.0326,58.1785,58.0132,58.1785,24805.0
2023-11-16 15:00:00,59.82,59.84,59.73,59.82,35442.0,58.1785,58.198,58.091,58.1785,35442.0
2023-11-16 15:30:00,59.82,59.87,59.71,59.77,114052.0,58.1785,58.2271,58.0715,58.1299,114052.0
2023-11-17 09:30:00,60.22,60.65,60.17,60.63,20777.0,58.5675,58.9857,58.5189,58.9663,20777.0
2023-11-17 10:00:00,60.65,60.83,60.55,60.8,29228.0,58.9857,59.1608,58.8885,59.1316,29228.0
2023-11-17 10:30:00,60.79,60.86,60.75,60.75,22948.0,59.1219,59.19,59.083,59.083,22948.0
2023-11-17 11:00:00,60.78,60.83,60.61,60.62,9728.0,59.1122,59.1608,58.9468,58.9566,9728.0
2023-11-17 11:30:00,60.61,60.61,60.42,60.46,10534.0,58.9468,58.9468,58.7621,58.801,10534.0
2023-11-17 12:00:00,60.47,60.79,60.46,60.7,24830.0,58.8107,59.1219,58.801,59.0344,24830.0
2023-11-17 12:30:00,60.7,60.86,60.7,60.8,15839.0,59.0344,59.19,59.0344,59.1316,15839.0
2023-11-17 13:00:00,60.79,60.95,60.74,60.79,28921.0,59.1219,59.2775,59.0733,59.1219,28921.0
2023-11-17 13:30:00,60.81,60.86,60.75,60.85,24406.0,59.1414,59.19,59.083,59.1803,24406.0
2023-11-17 14:00:00,60.85,60.87,60.72,60.85,26959.0,59.1803,59.1997,59.0538,59.1803,26959.0
2023-11-17 14:30:00,60.85,60.92,60.78,60.79,30280.0,59.1803,59.2483,59.1122,59.1219,30280.0
2023-11-17 15:00:00,60.81,60.87,60.76,60.83,41771.0,59.1414,59.1997,59.0927,59.1608,41771.0
2023-11-17 15:30:00,60.84,60.85,60.71,60.81,136718.0,59.1705,59.1803,59.0441,59.1414,136718.0
2023-11-20 09:30:00,60.66,60.66,60.26,60.56,14371.0,58.9955,58.9955,58.6064,58.8982,14371.0
2023-11-20 10:00:00,60.57,60.58,60.35,60.54,18484.0,58.9079,58.9177,58.694,58.8788,18484.0
2023-11-20 10:30:00,60.52,60.68,60.49,60.61,8469.0,58.8593,59.0149,58.8301,58.9468,8469.0
2023-11-20 11:00:00,60.6,60.68,60.58,60.62,8176.0,58.9371,59.0149,58.9177,58.9566,8176.0
2023-11-20 11:30:00,60.61,60.63,60.51,60.55,8579.0,58.9468,58.9663,58.8496,58.8885,8579.0
2023-11-20 12:00:00,60.56,60.6,60.53,60.54,9578.0,58.8982,58.9371,58.869,58.8788,9578.0
2023-11-20 12:30:00,60.53,60.58,60.48,60.58,9251.0,58.869,58.9177,58.8204,58.9177,9251.0
2023-11-20 13:00:00,60.59,60.75,60.59,60.72,12567.0,58.9274,59.083,58.9274,59.0538,12567.0
2023-11-20 13:30:00,60.73,60.83,60.73,60.75,15644.0,59.0636,59.1608,59.0636,59.083,15644.0
2023-11-20 14:00:00,60.75,60.8,60.68,60.69,11973.0,59.083,59.1316,59.0149,59.0246,11973.0
2023-11-20 14:30:00,60.66,60.77,60.66,60.77,10271.0,58.9955,59.1025,58.9955,59.1025,10271.0
2023-11-20 15:00:00,60.78,60.8,60.71,60.78,17143.0,59.1122,59.1316,59.0441,59.1122,17143.0
2023-11-20 15:30:00,60.77,60.77,60.33,60.41,78654.0,59.1025,59.1025,58.6745,58.7523,78654.0
2023-11-21 09:30:00,60.32,60.51,60.03,60.37,20075.0,58.6648,58.8496,58.3828,58.7134,20075.0
2023-11-21 10:00:00,60.37,60.78,60.33,60.78,21624.0,58.7134,59.1122,58.6745,59.1122,21624.0
2023-11-21 10:30:00,60.79,60.8,60.65,60.74,22432.0,59.1219,59.1316,58.9857,59.0733,22432.0
2023-11-21 11:00:00,60.72,60.76,60.53,60.67,15894.0,59.0538,59.0927,58.869,59.0052,15894.0
2023-11-21 11:30:00,60.69,60.69,60.55,60.6,8849.0,59.0246,59.0246,58.8885,58.9371,8849.0
2023-11-21 12:00:00,60.64,60.72,60.57,60.72,15267.0,58.976,59.0538,58.9079,59.0538,15267.0
2023-11-21 12:30:00,60.71,60.81,60.71,60.75,9699.0,59.0441,59.1414,59.0441,59.083,9699.0
2023-11-21 13:00:00,60.74,60.79,60.69,60.71,12010.0,59.0733,59.1219,59.0246,59.0441,12010.0
2023-11-21 13:30:00,60.74,60.81,60.71,60.73,14824.0,59.0733,59.1414,59.0441,59.0636,14824.0
2023-11-21 14:00:00,60.72,60.75,60.54,60.57,13796.0,59.0538,59.083,58.8788,58.9079,13796.0
2023-11-21 14:30:00,60.57,60.58,60.48,60.53,13991.0,58.9079,58.9177,58.8204,58.869,13991.0
2023-11-21 15:00:00,60.55,60.6,60.51,60.54,16937.0,58.8885,58.9371,58.8496,58.8788,16937.0
2023-11-21 15:30:00,60.55,60.55,60.38,60.4,65567.0,58.8885,58.8885,58.7232,58.7426,65567.0
2023-11-22 09:30:00,60.86,60.88,60.23,60.8,16283.0,59.19,59.2094,58.5773,59.1316,16283.0
2023-11-22 10:00:00,60.83,60.99,60.78,60.98,18694.0,59.1608,59.3164,59.1122,59.3067,18694.0
2023-11-22 10:30:00,60.98,61.05,60.95,60.96,13616.0,59.3067,59.3748,59.2775,59.2872,13616.0
2023-11-22 11:00:00,60.97,60.99,60.72,60.72,15852.0,59.297,59.3164,59.0538,59.0538,15852.0
2023-11-22 11:30:00,60.77,60.98,60.72,60.95,12163.0,59.1025,59.3067,59.0538,59.2775,12163.0
2023-11-22 12:00:00,60.95,60.98,60.76,60.78,12776.0,59.2775,59.3067,59.0927,59.1122,12776.0
2023-11-22 12:30:00,60.78,60.81,60.7,60.75,6834.0,59.1122,59.1414,59.0344,59.083,6834.0
2023-11-22 13:00:00,60.76,60.83,60.76,60.78,11201.0,59.0927,59.1608,59.0927,59.1122,11201.0
2023-11-22 13:30:00,60.78,60.78,60.69,60.7,8341.0,59.1122,59.1122,59.0246,59.0344,8341.0
2023-11-22 14:00:00,60.7,60.76,60.67,60.72,13127.0,59.0344,59.0927,59.0052,59.0538,13127.0
2023-11-22 14:30:00,60.74,60.8,60.65,60.79,32728.0,59.0733,59.1316,58.9857,59.1219,32728.0
2023-11-22 15:00:00,60.8,61.08,60.77,61.08,63161.0,59.1316,59.4039,59.1025,59.4039,63161.0
2023-11-22 15:30:00,61.09,61.14,60.97,61.02,128990.0,59.4137,59.4623,59.297,59.3456,128990.0
2023-11-24 09:30:00,61.08,61.37,60.87,61.3,25065.0,59.4039,59.686,59.1997,59.6179,25065.0
2023-11-24 10:00:00,61.33,61.59,61.32,61.55,28589.0,59.6471,59.9,59.6374,59.861,28589.0
2023-11-24 10:30:00,61.55,61.63,61.37,61.43,26308.0,59.861,59.9389,59.686,59.7443,26308.0
2023-11-24 11:00:00,61.45,61.45,61.26,61.27,24062.0,59.7638,59.7638,59.579,59.5887,24062.0
2023-11-24 11:30:00,61.28,61.4,61.26,61.38,18276.0,59.5985,59.7152,59.579,59.6957,18276.0
2023-11-24 12:00:00,61.37,61.45,61.36,61.43,21042.0,59.686,59.7638,59.6763,59.7443,21042.0
2023-11-24 12:30:00,61.42,61.52,61.22,61.37,48661.0,59.7346,59.8319,59.5401,59.686,48661.0
2023-11-27 09:30:00,60.94,61.15,60.8,61.01,30483.0,59.2678,59.472,59.1316,59.3359,30483.0
2023-11-27 10:00:00,60.97,61.1,60.87,61.0,20720.0,59.297,59.4234,59.1997,59.3261,20720.0
2023-11-27 10:30:00,61.02,61.14,61.02,61.09,21197.0,59.3456,59.4623,59.3456,59.4137,21197.0
2023-11-27 11:00:00,61.1,61.31,61.05,61.28,18749.0,59.4234,59.6276,59.3748,59.5985,18749.0
2023-11-27 11:30:00,61.28,61.29,61.08,61.11,18465.0,59.5985,59.6082,59.4039,59.4331,18465.0
2023-11-27 12:00:00,61.07,61.21,61.06,61.16,28649.0,59.3942,59.5304,59.3845,59.4818,28649.0
2023-11-27 12:30:00,61.16,61.28,61.16,61.24,16425.0,59.4818,59.5985,59.4818,59.5596,16425.0
2023-11-27 13:00:00,61.24,61.37,61.2,61.32,17199.0,59.5596,59.686,59.5207,59.6374,17199.0
2023-11-27 13:30:00,61.34,61.45,61.31,61.42,21097.0,59.6568,59.7638,59.6276,59.7346,21097.0
2023-11-27 14:00:00,61.42,61.57,61.4,61.53,24097.0,59.7346,59.8805,59.7152,59.8416,24097.0
2023-11-27 14:30:00,61.53,61.59,61.47,61.54,26445.0,59.8416,59.9,59.7832,59.8513,26445.0
2023-11-27 15:00:00,61.54,61.56,61.33,61.37,44866.0,59.8513,59.8708,59.6471,59.686,44866.0
2023-11-27 15:30:00,61.39,61.48,61.16,61.16,101913.0,59.7054,59.793,59.4818,59.4818,101913.0
2023-11-28 09:30:00,61.01,61.01,60.6,60.86,13923.0,59.3359,59.3359,58.9371,59.19,13923.0
2023-11-28 10:00:00,60.86,60.9,60.74,60.76,12386.0,59.19,59.2289,59.0733,59.0927,12386.0
2023-11-28 10:30:00,60.77,61.01,60.76,60.95,17684.0,59.1025,59.3359,59.0927,59.2775,17684.0
2023-11-28 11:00:00,60.97,60.97,60.78,60.86,8588.0,59.297,59.297,59.1122,59.19,8588.0
2023-11-28 11:30:00,60.86,61.02,60.86,61.02,10628.0,59.19,59.3456,59.19,59.3456,10628.0
2023-11-28 12:00:00,61.02,61.02,60.85,60.94,16014.0,59.3456,59.3456,59.1803,59.2678,16014.0
2023-11-28 12:30:00,60.94,61.01,60.87,61.0,14558.0,59.2678,59.3359,59.1997,59.3261,14558.0
2023-11-28 13:00:00,61.01,61.05,60.85,61.05,17168.0,59.3359,59.3748,59.1803,59.3748,17168.0
2023-11-28 13:30:00,61.03,61.09,60.93,60.94,20089.0,59.3553,59.4137,59.2581,59.2678,20089.0
2023-11-28 14:00:00,60.95,60.98,60.81,60.83,9572.0,59.2775,59.3067,59.1414,59.1608,9572.0
2023-11-28 14:30:00,60.82,60.94,60.81,60.94,11121.0,59.1511,59.2678,59.1414,59.2678,11121.0
2023-11-28 15:00:00,60.94,60.95,60.78,60.83,19988.0,59.2678,59.2775,59.1122,59.1608,19988.0
2023-11-28 15:30:00,60.82,60.85,60.61,60.61,69702.0,59.1511,59.1803,58.9468,58.9468,69702.0
2023-11-29 09:30:00,61.01,61.67,61.01,61.62,28266.0,59.3359,59.9778,59.3359,59.9291,28266.0
2023-11-29 10:00:00,61.62,61.62,61.38,61.5,21825.0,59.9291,59.9291,59.6957,59.8124,21825.0
2023-11-29 10:30:00,61.48,61.53,61.32,61.42,22405.0,59.793,59.8416,59.6374,59.7346,22405.0
2023-11-29 11:00:00,61.41,61.52,61.2,61.25,16638.0,59.7249,59.8319,59.5207,59.5693,16638.0
2023-11-29 11:30:00,61.27,61.48,61.21,61.48,27955.0,59.5887,59.793,59.5304,59.793,27955.0
2023-11-29 12:00:00,61.43,61.54,61.41,61.48,11567.0,59.7443,59.8513,59.7249,59.793,11567.0
2023-11-29 12:30:00,61.48,61.49,61.3,61.36,13322.0,59.793,59.8027,59.6179,59.6763,13322.0
2023-11-29 13:00:00,61.36,61.36,61.19,61.23,6511.0,59.6763,59.6763,59.5109,59.5498,6511.0
2023-11-29 13:30:00,61.23,61.27,61.17,61.23,17923.0,59.5498,59.5887,59.4915,59.5498,17923.0
2023-11-29 14:00:00,61.24,61.36,61.23,61.27,21630.0,59.5596,59.6763,59.5498,59.5887,21630.0
2023-11-29 14:30:00,61.26,61.26,61.09,61.15,14102.0,59.579,59.579,59.4137,59.472,14102.0
2023-11-29 15:00:00,61.15,61.15,61.0,61.01,19286.0,59.472,59.472,59.3261,59.3359,19286.0
2023-11-29 15:30:00,61.01,61.06,60.9,61.04,83220.0,59.3359,59.3845,59.2289,59.365,83220.0
2023-11-30 09:30:00,61.35,61.49,61.02,61.39,35797.0,59.6665,59.8027,59.3456,59.7054,35797.0
2023-11-30 10:00:00,61.4,61.69,61.39,61.65,17849.0,59.7152,59.9972,59.7054,59.9583,17849.0
2023-11-30 10:30:00,61.69,61.83,61.59,61.8,28215.0,59.9972,60.1334,59.9,60.1042,28215.0
2023-11-30 11:00:00,61.78,61.86,61.63,61.75,13525.0,60.0847,60.1625,59.9389,60.0556,13525.0
2023-11-30 11:30:00,61.73,61.78,61.57,61.61,22604.0,60.0361,60.0847,59.8805,59.9194,22604.0
2023-11-30 12:00:00,61.6,61.65,61.28,61.3,16501.0,59.9097,59.9583,59.5985,59.6179,16501.0
2023-11-30 12:30:00,61.29,61.4,61.23,61.25,25239.0,59.6082,59.7152,59.5498,59.5693,25239.0
2023-11-30 13:00:00,61.25,61.4,61.11,61.25,29660.0,59.5693,59.7152,59.4331,59.5693,29660.0
2023-11-30 13:30:00,61.24,61.34,61.22,61.28,33290.0,59.5596,59.6568,59.5401,59.5985,33290.0
2023-11-30 14:00:00,61.29,61.31,61.21,61.22,28595.0,59.6082,59.6276,59.5304,59.5401,28595.0
2023-11-30 14:30:00,61.21,61.36,61.2,61.32,20937.0,59.5304,59.6763,59.5207,59.6374,20937.0
2023-11-30 15:00:00,61.31,61.32,61.14,61.15,19256.0,59.6276,59.6374,59.4623,59.472,19256.0
2023-11-30 15:30:00,61.15,61.31,61.11,61.29,148909.0,59.472,59.6276,59.4331,59.6082,148909.0
2023-12-01 09:30:00,61.31,61.53,61.04,61.18,32299.0,59.6276,59.8416,59.365,59.5012,32299.0
2023-12-01 10:00:00,61.2,61.36,60.76,60.88,19724.0,59.5207,59.6763,59.0927,59.2094,19724.0
2023-12-01 10:30:00,60.86,60.95,60.71,60.86,32403.0,59.19,59.2775,59.0441,59.19,32403.0
2023-12-01 11:00:00,60.81,61.12,60.65,61.12,12549.0,59.1414,59.4428,58.9857,59.4428,12549.0
2023-12-01 11:30:00,61.09,61.32,61.03,61.22,13796.0,59.4137,59.6374,59.3553,59.5401,13796.0
2023-12-01 12:00:00,61.2,61.48,61.16,61.47,15079.0,59.5207,59.793,59.4818,59.7832,15079.0
2023-12-01 12:30:00,61.47,61.6,61.43,61.53,11078.0,59.7832,59.9097,59.7443,59.8416,11078.0
2023-12-01 13:00:00,61.52,61.58,61.47,61.58,13217.0,59.8319,59.8902,59.7832,59.8902,13217.0
2023-12-01 13:30:00,61.57,61.73,61.56,61.6,16618.0,59.8805,60.0361,59.8708,59.9097,16618.0
2023-12-01 14:00:00,61.61,61.65,61.43,61.43,17438.0,59.9194,59.9583,59.7443,59.7443,17438.0
2023-12-01 14:30:00,61.43,61.48,61.32,61.36,21745.0,59.7443,59.793,59.6374,59.6763,21745.0
2023-12-01 15:00:00,61.36,61.45,61.31,61.45,17494.0,59.6763,59.7638,59.6276,59.7638,17494.0
2023-12-01 15:30:00,61.45,61.64,61.44,61.53,73757.0,59.7638,59.9486,59.7541,59.8416,73757.0
2023-12-04 09:30:00,61.38,62.87,61.38,62.52,32527.0,59.6957,61.1448,59.6957,60.8044,32527.0
2023-12-04 10:00:00,62.54,62.85,62.43,62.71,54663.0,60.8239,61.1254,60.7169,60.9892,54663.0
2023-12-04 10:30:00,62.73,63.01,62.71,62.74,44549.0,61.0087,61.281,60.9892,61.0184,44549.0
2023-12-04 11:00:00,62.73,63.14,62.7,63.04,42453.0,61.0087,61.4074,60.9795,61.3102,42453.0
2023-12-04 11:30:00,63.05,63.22,62.92,63.2,83829.0,61.3199,61.4852,61.1935,61.4658,83829.0
2023-12-04 12:00:00,63.18,63.48,63.12,63.45,63760.0,61.4463,61.7381,61.388,61.7089,63760.0
2023-12-04 12:30:00,63.46,63.83,63.42,63.61,82110.0,61.7186,62.0785,61.6797,61.8645,82110.0
2023-12-04 13:00:00,63.59,63.67,63.43,63.67,30986.0,61.8451,61.9229,61.6895,61.9229,30986.0
2023-12-04 13:30:00,63.66,63.79,63.55,63.78,61944.0,61.9131,62.0396,61.8062,62.0299,61944.0
2023-12-04 14:00:00,63.79,63.96,63.79,63.89,75539.0,62.0396,62.2049,62.0396,62.1368,75539.0
2023-12-04 14:30:00,63.9,64.08,63.88,63.91,75845.0,62.1466,62.3216,62.1271,62.1563,75845.0
2023-12-04 15:00:00,63.92,63.93,63.64,63.87,46432.0,62.166,62.1757,61.8937,62.1174,46432.0
2023-12-04 15:30:00,63.88,64.38,63.79,64.29,286147.0,62.1271,62.6134,62.0396,62.5259,286147.0
2023-12-05 09:30:00,63.88,64.59,63.88,64.55,36864.0,62.1271,62.8176,62.1271,62.7787,36864.0
2023-12-05 10:00:00,64.56,64.78,64.21,64.31,38458.0,62.7885,63.0024,62.4481,62.5453,38458.0
2023-12-05 10:30:00,64.31,64.49,64.12,64.47,67417.0,62.5453,62.7204,62.3605,62.7009,67417.0
2023-12-05 11:00:00,64.49,64.87,64.45,64.86,54080.0,62.7204,63.0899,62.6815,63.0802,54080.0
2023-12-05 11:30:00,64.86,64.91,64.56,64.71,64829.0,63.0802,63.1288,62.7885,62.9343,64829.0
2023-12-05 12:00:00,64.7,64.74,64.49,64.5,57955.0,62.9246,62.9635,62.7204,62.7301,57955.0
2023-12-05 12:30:00,64.51,64.54,64.35,64.51,45921.0,62.7398,62.769,62.5842,62.7398,45921.0
2023-12-05 13:00:00,64.52,64.72,64.45,64.63,32385.0,62.7496,62.9441,62.6815,62.8565,32385.0
2023-12-05 13:30:00,64.68,64.81,64.66,64.81,36863.0,62.9052,63.0316,62.8857,63.0316,36863.0
2023-12-05 14:00:00,64.81,64.87,64.61,64.67,40073.0,63.0316,63.0899,62.8371,62.8954,40073.0
2023-12-05 14:30:00,64.66,64.88,64.66,64.85,34299.0,62.8857,63.0997,62.8857,63.0705,34299.0
2023-12-05 15:00:00,64.84,65.05,64.8,64.99,44393.0,63.0608,63.265,63.0219,63.2067,44393.0
2023-12-05 15:30:00,65.0,65.07,64.58,64.6,178246.0,63.2164,63.2845,62.8079,62.8274,178246.0
2023-12-06 09:30:00,64.74,65.16,64.59,65.16,16531.0,62.9635,63.372,62.8176,63.372,16531.0
2023-12-06 10:00:00,65.18,65.19,64.72,64.91,22172.0,63.3914,63.4012,62.9441,63.1288,22172.0
2023-12-06 10:30:00,64.93,65.02,64.73,64.81,28737.0,63.1483,63.2358,62.9538,63.0316,28737.0
2023-12-06 11:00:00,64.8,64.96,64.67,64.93,32766.0,63.0219,63.1775,62.8954,63.1483,32766.0
2023-12-06 11:30:00,64.92,64.99,64.84,64.96,13267.0,63.1386,63.2067,63.0608,63.1775,13267.0
2023-12-06 12:00:00,64.95,65.01,64.92,64.96,15454.0,63.1678,63.2261,63.1386,63.1775,15454.0
2023-12-06 12:30:00,64.94,65.03,64.91,64.97,22270.0,63.158,63.2456,63.1288,63.1872,22270.0
2023-12-06 13:00:00,64.98,65.01,64.83,64.99,19341.0,63.1969,63.2261,63.051,63.2067,19341.0
2023-12-06 13:30:00,65.0,65.01,64.94,64.98,21672.0,63.2164,63.2261,63.158,63.1969,21672.0
2023-12-06 14:00:00,64.99,65.05,64.91,64.91,22436.0,63.2067,63.265,63.1288,63.1288,22436.0
2023-12-06 14:30:00,64.92,64.99,64.83,64.84,29343.0,63.1386,63.2067,63.051,63.0608,29343.0
2023-12-06 15:00:00,64.83,64.98,64.83,64.97,38406.0,63.051,63.1969,63.051,63.1872,38406.0
2023-12-06 15:30:00,64.98,65.23,64.91,65.23,196932.0,63.1969,63.4401,63.1288,63.4401,196932.0
2023-12-07 09:30:00,65.2,65.38,64.9,65.35,34250.0,63.4109,63.586,63.1191,63.5568,34250.0
2023-12-07 10:00:00,65.35,65.74,65.31,65.65,23769.0,63.5568,63.9361,63.5179,63.8485,23769.0
2023-12-07 10:30:00,65.65,65.74,65.32,65.59,27516.0,63.8485,63.9361,63.5276,63.7902,27516.0
2023-12-07 11:00:00,65.61,65.71,65.51,65.55,17270.0,63.8096,63.9069,63.7124,63.7513,17270.0
2023-12-07 11:30:00,65.52,65.63,65.49,65.62,14978.0,63.7221,63.8291,63.6929,63.8194,14978.0
2023-12-07 12:00:00,65.63,65.75,65.47,65.51,28946.0,63.8291,63.9458,63.6735,63.7124,28946.0
2023-12-07 12:30:00,65.51,65.63,65.38,65.39,24047.0,63.7124,63.8291,63.586,63.5957,24047.0
2023-12-07 13:00:00,65.39,65.39,65.22,65.24,64617.0,63.5957,63.5957,63.4303,63.4498,64617.0
2023-12-07 13:30:00,65.24,65.58,65.24,65.34,39022.0,63.4498,63.7805,63.4498,63.5471,39022.0
2023-12-07 14:00:00,65.35,65.4,65.2,65.21,17896.0,63.5568,63.6054,63.4109,63.4206,17896.0
2023-12-07 14:30:00,65.21,65.27,65.04,65.09,35157.0,63.4206,63.479,63.2553,63.3039,35157.0
2023-12-07 15:00:00,65.07,65.2,65.05,65.17,42804.0,63.2845,63.4109,63.265,63.3817,42804.0
2023-12-07 15:30:00,65.16,65.26,65.15,65.23,127624.0,63.372,63.4692,63.3623,63.4401,127624.0
2023-12-08 09:30:00,65.31,65.55,64.77,65.45,19921.0,63.5179,63.7513,62.9927,63.654,19921.0
2023-12-08 10:00:00,65.45,65.6,65.45,65.57,25704.0,63.654,63.7999,63.654,63.7707,25704.0
2023-12-08 10:30:00,65.58,65.81,65.46,65.78,33983.0,63.7805,64.0042,63.6638,63.975,33983.0
2023-12-08 11:00:00,65.78,65.8,65.34,65.49,116201.0,63.975,63.9944,63.5471,63.6929,116201.0
2023-12-08 11:30:00,65.49,65.71,65.49,65.62,19100.0,63.6929,63.9069,63.6929,63.8194,19100.0
2023-12-08 12:00:00,65.64,65.97,65.63,65.95,37168.0,63.8388,64.1598,63.8291,64.1403,37168.0
2023-12-08 12:30:00,65.95,66.02,65.88,65.95,31940.0,64.1403,64.2084,64.0722,64.1403,31940.0
2023-12-08 13:00:00,65.98,66.06,65.73,65.81,115186.0,64.1695,64.2473,63.9263,64.0042,115186.0
2023-12-08 13:30:00,65.81,65.82,65.67,65.76,23272.0,64.0042,64.0139,63.868,63.9555,23272.0
2023-12-08 14:00:00,65.76,65.87,65.74,65.8,21860.0,63.9555,64.0625,63.9361,63.9944,21860.0
2023-12-08 14:30:00,65.79,65.79,65.57,65.65,29423.0,63.9847,63.9847,63.7707,63.8485,29423.0
2023-12-08 15:00:00,65.65,65.68,65.29,65.41,55213.0,63.8485,63.8777,63.4984,63.6151,55213.0
2023-12-08 15:30:00,65.41,65.5,65.23,65.27,123267.0,63.6151,63.7027,63.4401,63.479,123267.0
2023-12-11 09:30:00,65.17,65.17,64.83,64.95,56476.0,63.3817,63.3817,63.051,63.1678,56476.0
2023-12-11 10:00:00,64.99,65.46,64.96,65.39,30254.0,63.2067,63.6638,63.1775,63.5957,30254.0
2023-12-11 10:30:00,65.47,66.01,65.43,65.93,54593.0,63.6735,64.1987,63.6346,64.1209,54593.0
2023-12-11 11:00:00,65.9,66.0,65.72,66.0,20846.0,64.0917,64.1889,63.9166,64.1889,20846.0
2023-12-11 11:30:00,66.02,66.09,65.97,66.09,16575.0,64.2084,64.2765,64.1598,64.2765,16575.0
2023-12-11 12:00:00,66.09,66.19,66.02,66.13,16824.0,64.2765,64.3737,64.2084,64.3154,16824.0
2023-12-11 12:30:00,66.15,66.34,66.15,66.33,28981.0,64.3348,64.5196,64.3348,64.5099,28981.0
2023-12-11 13:00:00,66.33,66.39,66.2,66.23,44446.0,64.5099,64.5682,64.3835,64.4126,44446.0
2023-12-11 13:30:00,66.26,66.27,66.04,66.07,21916.0,64.4418,64.4515,64.2278,64.257,21916.0
2023-12-11 14:00:00,66.08,66.15,66.02,66.09,21980.0,64.2667,64.3348,64.2084,64.2765,21980.0
2023-12-11 14:30:00,66.07,66.22,66.06,66.17,20249.0,64.257,64.4029,64.2473,64.3543,20249.0
2023-12-11 15:00:00,66.16,66.26,66.07,66.22,46707.0,64.3445,64.4418,64.257,64.4029,46707.0
2023-12-11 15:30:00,66.22,66.31,66.17,66.18,145847.0,64.4029,64.4904,64.3543,64.364,145847.0
2023-12-12 09:30:00,66.2,66.33,65.9,65.95,25873.0,64.3835,64.5099,64.0917,64.1403,25873.0
2023-12-12 10:00:00,65.94,66.22,65.83,66.14,24427.0,64.1306,64.4029,64.0236,64.3251,24427.0
2023-12-12 10:30:00,66.13,66.33,66.12,66.28,20913.0,64.3154,64.5099,64.3056,64.4613,20913.0
2023-12-12 11:00:00,66.31,66.32,66.23,66.28,15676.0,64.4904,64.5002,64.4126,64.4613,15676.0
2023-12-12 11:30:00,66.29,66.3,66.2,66.28,19762.0,64.471,64.4807,64.3835,64.4613,19762.0
2023-12-12 12:00:00,66.28,66.39,66.27,66.33,12300.0,64.4613,64.5682,64.4515,64.5099,12300.0
2023-12-12 12:30:00,66.34,66.37,66.24,66.25,14164.0,64.5196,64.5488,64.4224,64.4321,14164.0
2023-12-12 13:00:00,66.25,66.47,66.24,66.47,7815.0,64.4321,64.646,64.4224,64.646,7815.0
2023-12-12 13:30:00,66.46,66.49,66.4,66.44,11210.0,64.6363,64.6655,64.578,64.6169,11210.0
2023-12-12 14:00:00,66.44,66.53,66.38,66.53,30757.0,64.6169,64.7044,64.5585,64.7044,30757.0
2023-12-12 14:30:00,66.53,66.55,66.46,66.52,12535.0,64.7044,64.7238,64.6363,64.6947,12535.0
2023-12-12 15:00:00,66.52,66.6,66.46,66.46,18011.0,64.6947,64.7725,64.6363,64.6363,18011.0
2023-12-12 15:30:00,66.46,66.46,66.13,66.17,105786.0,64.6363,64.6363,64.3154,64.3543,105786.0
2023-12-13 09:30:00,66.05,66.58,65.56,66.21,23635.0,64.2376,64.753,63.761,64.3932,23635.0
2023-12-13 10:00:00,66.21,66.55,66.14,66.36,27099.0,64.3932,64.7238,64.3251,64.5391,27099.0
2023-12-13 10:30:00,66.37,66.39,66.21,66.25,25926.0,64.5488,64.5682,64.3932,64.4321,25926.0
2023-12-13 11:00:00,66.25,66.25,66.07,66.08,20001.0,64.4321,64.4321,64.257,64.2667,20001.0
2023-12-13 11:30:00,66.09,66.12,66.01,66.04,10727.0,64.2765,64.3056,64.1987,64.2278,10727.0
2023-12-13 12:00:00,66.04,66.15,65.97,66.0,13256.0,64.2278,64.3348,64.1598,64.1889,13256.0
2023-12-13 12:30:00,66.01,66.05,65.89,65.95,17374.0,64.1987,64.2376,64.082,64.1403,17374.0
2023-12-13 13:00:00,65.94,65.95,65.8,65.81,6904.0,64.1306,64.1403,63.9944,64.0042,6904.0
2023-12-13 13:30:00,65.81,65.83,65.7,65.79,10068.0,64.0042,64.0236,63.8972,63.9847,10068.0
2023-12-13 14:00:00,65.8,66.54,65.8,66.53,48650.0,63.9944,64.7141,63.9944,64.7044,48650.0
2023-12-13 14:30:00,66.53,66.98,66.45,66.94,28691.0,64.7044,65.142,64.6266,65.1031,28691.0
2023-12-13 15:00:00,66.95,67.11,66.89,67.08,46813.0,65.1129,65.2685,65.0545,65.2393,46813.0
2023-12-13 15:30:00,67.09,67.46,67.01,67.42,179013.0,65.249,65.6089,65.1712,65.57,179013.0
2023-12-14 09:30:00,68.19,69.01,67.86,68.36,35799.0,66.5982,67.3991,66.2759,66.7643,35799.0
2023-12-14 10:00:00,68.4,68.76,68.36,68.71,42853.0,66.8033,67.1549,66.7643,67.1061,42853.0
2023-12-14 10:30:00,68.65,68.78,68.41,68.78,20848.0,67.0475,67.1745,66.8131,67.1745,20848.0
2023-12-14 11:00:00,68.72,68.97,68.55,68.64,28169.0,67.1159,67.36,66.9498,67.0377,28169.0
2023-12-14 11:30:00,68.59,69.0,68.53,68.86,22054.0,66.9889,67.3893,66.9303,67.2526,22054.0
2023-12-14 12:00:00,68.89,69.26,68.85,69.14,30782.0,67.2819,67.6432,67.2428,67.526,30782.0
2023-12-14 12:30:00,69.13,69.16,68.98,68.98,13483.0,67.5163,67.5456,67.3698,67.3698,13483.0
2023-12-14 13:00:00,68.95,68.98,68.84,68.87,32346.0,67.3405,67.3698,67.2331,67.2624,32346.0
2023-12-14 13:30:00,68.86,68.95,68.7,68.84,26579.0,67.2526,67.3405,67.0963,67.2331,26579.0
2023-12-14 14:00:00,68.84,69.01,68.77,69.0,42843.0,67.2331,67.3991,67.1647,67.3893,42843.0
2023-12-14 14:30:00,69.01,69.13,68.91,69.08,70364.0,67.3991,67.5163,67.3014,67.4674,70364.0
2023-12-14 15:00:00,69.07,69.18,68.94,69.05,50513.0,67.4577,67.5651,67.3307,67.4381,50513.0
2023-12-14 15:30:00,69.06,69.18,68.83,68.84,185051.0,67.4479,67.5651,67.2233,67.2331,185051.0
2023-12-15 09:30:00,68.49,68.91,68.03,68.33,122471.0,66.8912,67.3014,66.442,66.735,122471.0
2023-12-15 10:00:00,68.33,68.45,67.85,67.86,48853.0,66.735,66.8522,66.2662,66.2759,48853.0
2023-12-15 10:30:00,67.78,67.92,67.51,67.8,49275.0,66.1978,66.3345,65.9341,66.2173,49275.0
2023-12-15 11:00:00,67.8,67.85,67.68,67.7,42955.0,66.2173,66.2662,66.1001,66.1197,42955.0
2023-12-15 11:30:00,67.7,67.92,67.69,67.84,24269.0,66.1197,66.3345,66.1099,66.2564,24269.0
2023-12-15 12:00:00,67.87,67.96,67.74,67.79,21508.0,66.2857,66.3736,66.1587,66.2076,21508.0
2023-12-15 12:30:00,67.81,67.82,67.72,67.79,13353.0,66.2271,66.2369,66.1392,66.2076,13353.0
2023-12-15 13:00:00,67.77,67.85,67.7,67.71,24238.0,66.188,66.2662,66.1197,66.1294,24238.0
2023-12-15 13:30:00,67.72,67.78,67.66,67.75,25254.0,66.1392,66.1978,66.0806,66.1685,25254.0
2023-12-15 14:00:00,67.74,67.8,67.66,67.78,33135.0,66.1587,66.2173,66.0806,66.1978,33135.0
2023-12-15 14:30:00,67.78,68.06,67.78,68.05,37861.0,66.1978,66.4713,66.1978,66.4615,37861.0
2023-12-15 15:00:00,68.04,68.23,68.04,68.12,88624.0,66.4517,66.6373,66.4517,66.5299,88624.0
2023-12-15 15:30:00,68.13,68.26,68.03,68.19,262027.0,66.5396,66.6666,66.442,66.5982,262027.0
2023-12-18 09:30:00,68.39,69.03,68.01,68.81,27100.0,66.7936,67.4186,66.4224,67.2038,27100.0
2023-12-18 10:00:00,68.82,68.94,68.28,68.3,22071.0,67.2135,67.3307,66.6861,66.7057,22071.0
2023-12-18 10:30:00,68.3,68.55,68.17,68.43,23284.0,66.7057,66.9498,66.5787,66.8326,23284.0
2023-12-18 11:00:00,68.43,68.44,68.28,68.36,19619.0,66.8326,66.8424,66.6861,66.7643,19619.0
2023-12-18 11:30:00,68.34,68.39,68.21,68.35,16963.0,66.7447,66.7936,66.6178,66.7545,16963.0
2023-12-18 12:00:00,68.35,68.4,68.27,68.38,11776.0,66.7545,66.8033,66.6764,66.7838,11776.0
2023-12-18 12:30:00,68.41,68.49,68.4,68.48,12869.0,66.8131,66.8912,66.8033,66.8815,12869.0
2023-12-18 13:00:00,68.47,68.6,68.44,68.6,10249.0,66.8717,66.9987,66.8424,66.9987,10249.0
2023-12-18 13:30:00,68.6,68.79,68.58,68.79,68403.0,66.9987,67.1842,66.9791,67.1842,68403.0
2023-12-18 14:00:00,68.79,69.01,68.79,68.95,40105.0,67.1842,67.3991,67.1842,67.3405,40105.0
2023-12-18 14:30:00,68.95,68.98,68.76,68.77,23491.0,67.3405,67.3698,67.1549,67.1647,23491.0
2023-12-18 15:00:00,68.77,68.9,68.74,68.8,26823.0,67.1647,67.2917,67.1354,67.194,26823.0
2023-12-18 15:30:00,68.78,68.88,68.75,68.87,105274.0,67.1745,67.2721,67.1452,67.2624,105274.0
2023-12-19 09:30:00,69.27,69.52,69.02,69.42,20599.0,67.653,67.8972,67.4088,67.7995,20599.0
2023-12-19 10:00:00,69.39,69.51,68.95,68.95,24610.0,67.7702,67.8874,67.3405,67.3405,24610.0
2023-12-19 10:30:00,68.95,69.19,68.93,68.97,18069.0,67.3405,67.5749,67.321,67.36,18069.0
2023-12-19 11:00:00,69.0,69.21,68.94,69.19,21945.0,67.3893,67.5944,67.3307,67.5749,21945.0
2023-12-19 11:30:00,69.18,69.21,69.03,69.03,16962.0,67.5651,67.5944,67.4186,67.4186,16962.0
2023-12-19 12:00:00,69.03,69.09,68.99,69.04,13146.0,67.4186,67.4772,67.3795,67.4284,13146.0
2023-12-19 12:30:00,69.05,69.07,68.97,69.05,11492.0,67.4381,67.4577,67.36,67.4381,11492.0
2023-12-19 13:00:00,69.08,69.1,68.93,68.96,11669.0,67.4674,67.487,67.321,67.3503,11669.0
2023-12-19 13:30:00,68.96,69.03,68.92,68.97,9990.0,67.3503,67.4186,67.3112,67.36,9990.0
2023-12-19 14:00:00,68.96,69.02,68.93,68.95,12842.0,67.3503,67.4088,67.321,67.3405,12842.0
2023-12-19 14:30:00,68.95,69.0,68.84,68.95,12028.0,67.3405,67.3893,67.2331,67.3405,12028.0
2023-12-19 15:00:00,68.94,68.99,68.91,68.99,9938.0,67.3307,67.3795,67.3014,67.3795,9938.0
2023-12-19 15:30:00,68.98,69.02,68.85,68.98,89181.0,67.3698,67.4088,67.2428,67.3698,89181.0
2023-12-20 09:30:00,68.87,68.94,68.54,68.73,30407.0,67.2624,67.3307,66.9401,67.1256,30407.0
2023-12-20 10:00:00,68.69,68.78,68.41,68.7,32957.0,67.0866,67.1745,66.8131,67.0963,32957.0
2023-12-20 10:30:00,68.73,68.98,68.73,68.92,40730.0,67.1256,67.3698,67.1256,67.3112,40730.0
2023-12-20 11:00:00,68.91,68.96,68.76,68.88,23590.0,67.3014,67.3503,67.1549,67.2721,23590.0
2023-12-20 11:30:00,68.88,69.01,68.84,68.9,29704.0,67.2721,67.3991,67.2331,67.2917,29704.0
2023-12-20 12:00:00,68.89,68.97,68.8,68.92,9161.0,67.2819,67.36,67.194,67.3112,9161.0
2023-12-20 12:30:00,68.9,69.0,68.88,68.91,14251.0,67.2917,67.3893,67.2721,67.3014,14251.0
2023-12-20 13:00:00,68.94,68.96,68.75,68.88,18168.0,67.3307,67.3503,67.1452,67.2721,18168.0
2023-12-20 13:30:00,68.9,68.94,68.84,68.88,14766.0,67.2917,67.3307,67.2331,67.2721,14766.0
2023-12-20 14:00:00,68.85,68.97,68.84,68.93,10025.0,67.2428,67.36,67.2331,67.321,10025.0
2023-12-20 14:30:00,68.93,68.93,68.24,68.28,28067.0,67.321,67.321,66.6471,66.6861,28067.0
2023-12-20 15:00:00,68.26,68.38,68.02,68.04,22489.0,66.6666,66.7838,66.4322,66.4517,22489.0
2023-12-20 15:30:00,68.06,68.13,67.77,67.84,94836.0,66.4713,66.5396,66.188,66.2564,94836.0
2023-12-21 09:30:00,68.35,68.35,67.85,68.35,32367.0,66.7545,66.7545,66.2662,66.7545,32367.0
2023-12-21 10:00:00,68.36,68.43,68.08,68.08,18019.0,66.7643,66.8326,66.4908,66.4908,18019.0
2023-12-21 10:30:00,68.17,68.37,68.14,68.15,14049.0,66.5787,66.774,66.5494,66.5592,14049.0
2023-12-21 11:00:00,68.19,68.2,68.03,68.08,11195.0,66.5982,66.608,66.442,66.4908,11195.0
2023-12-21 11:30:00,68.09,68.21,67.99,67.99,13854.0,66.5006,66.6178,66.4029,66.4029,13854.0
2023-12-21 12:00:00,67.99,68.0,67.65,67.7,8952.0,66.4029,66.4127,66.0708,66.1197,8952.0
2023-12-21 12:30:00,67.71,67.81,67.6,67.62,12188.0,66.1294,66.2271,66.022,66.0415,12188.0
2023-12-21 13:00:00,67.63,67.75,67.53,67.66,11820.0,66.0513,66.1685,65.9536,66.0806,11820.0
2023-12-21 13:30:00,67.71,67.93,67.64,67.92,11068.0,66.1294,66.3443,66.0611,66.3345,11068.0
2023-12-21 14:00:00,67.91,67.96,67.84,67.88,17595.0,66.3248,66.3736,66.2564,66.2955,17595.0
2023-12-21 14:30:00,67.88,67.97,67.86,67.89,10352.0,66.2955,66.3834,66.2759,66.3052,10352.0
2023-12-21 15:00:00,67.9,68.08,67.88,68.08,27902.0,66.315,66.4908,66.2955,66.4908,27902.0
2023-12-21 15:30:00,68.07,68.25,68.06,68.13,56839.0,66.481,66.6568,66.4713,66.5396,56839.0
2023-12-22 09:30:00,68.28,68.84,68.09,68.42,28830.0,66.6861,67.2331,66.5006,66.8229,28830.0
2023-12-22 10:00:00,68.45,68.75,68.44,68.65,37813.0,66.8522,67.1452,66.8424,67.0475,37813.0
2023-12-22 10:30:00,68.68,68.82,68.47,68.5,12790.0,67.0768,67.2135,66.8717,66.901,12790.0
2023-12-22 11:00:00,68.47,68.52,68.22,68.49,9961.0,66.8717,66.9205,66.6275,66.8912,9961.0
2023-12-22 11:30:00,68.51,68.54,68.31,68.31,8397.0,66.9108,66.9401,66.7154,66.7154,8397.0
2023-12-22 12:00:00,68.32,68.41,68.22,68.33,7387.0,66.7252,66.8131,66.6275,66.735,7387.0
2023-12-22 12:30:00,68.34,68.41,68.3,68.39,8783.0,66.7447,66.8131,66.7057,66.7936,8783.0
2023-12-22 13:00:00,68.45,68.49,68.41,68.41,6539.0,66.8522,66.8912,66.8131,66.8131,6539.0
2023-12-22 13:30:00,68.41,68.43,68.32,68.41,11444.0,66.8131,66.8326,66.7252,66.8131,11444.0
2023-12-22 14:00:00,68.39,68.39,68.04,68.04,11139.0,66.7936,66.7936,66.4517,66.4517,11139.0
2023-12-22 14:30:00,68.0,68.38,67.98,68.37,8719.0,66.4127,66.7838,66.3931,66.774,8719.0
2023-12-22 15:00:00,68.4,68.4,68.3,68.36,8938.0,66.8033,66.8033,66.7057,66.7643,8938.0
2023-12-22 15:30:00,68.35,68.39,68.2,68.37,41145.0,66.7545,66.7936,66.608,66.774,41145.0
2023-12-26 09:30:00,68.38,68.41,68.27,68.39,4067.0,66.7838,66.8131,66.6764,66.7936,4067.0
2023-12-26 10:00:00,68.4,68.52,68.28,68.28,12298.0,66.8033,66.9205,66.6861,66.6861,12298.0
2023-12-26 10:30:00,68.23,68.36,68.23,68.35,7279.0,66.6373,66.7643,66.6373,66.7545,7279.0
2023-12-26 11:00:00,68.34,68.39,68.28,68.32,14293.0,66.7447,66.7936,66.6861,66.7252,14293.0
2023-12-26 11:30:00,68.31,68.46,68.31,68.45,8577.0,66.7154,66.8619,66.7154,66.8522,8577.0
2023-12-26 12:00:00,68.45,68.54,68.42,68.46,10710.0,66.8522,66.9401,66.8229,66.8619,10710.0
2023-12-26 12:30:00,68.46,68.5,68.34,68.34,20815.0,66.8619,66.901,66.7447,66.7447,20815.0
2023-12-26 13:00:00,68.37,68.55,68.37,68.5,17139.0,66.774,66.9498,66.774,66.901,17139.0
2023-12-26 13:30:00,68.49,68.54,68.45,68.49,8929.0,66.8912,66.9401,66.8522,66.8912,8929.0
2023-12-26 14:00:00,68.46,68.54,68.46,68.5,11936.0,66.8619,66.9401,66.8619,66.901,11936.0
2023-12-26 14:30:00,68.48,68.55,68.46,68.46,14380.0,66.8815,66.9498,66.8619,66.8619,14380.0
2023-12-26 15:00:00,68.46,68.48,68.39,68.41,16408.0,66.8619,66.8815,66.7936,66.8131,16408.0
2023-12-26 15:30:00,68.41,68.45,68.07,68.08,81041.0,66.8131,66.8522,66.481,66.4908,81041.0
2023-12-27 09:30:00,68.26,68.74,68.23,68.65,18017.0,66.6666,67.1354,66.6373,67.0475,18017.0
2023-12-27 10:00:00,68.71,68.71,68.32,68.45,18278.0,67.1061,67.1061,66.7252,66.8522,18278.0
2023-12-27 10:30:00,68.44,68.48,68.2,68.22,17899.0,66.8424,66.8815,66.608,66.6275,17899.0
2023-12-27 11:00:00,68.22,68.58,68.19,68.5,10155.0,66.6275,66.9791,66.5982,66.901,10155.0
2023-12-27 11:30:00,68.48,68.6,68.46,68.57,13871.0,66.8815,66.9987,66.8619,66.9694,13871.0
2023-12-27 12:00:00,68.51,68.54,68.46,68.54,9022.0,66.9108,66.9401,66.8619,66.9401,9022.0
2023-12-27 12:30:00,68.55,68.55,68.31,68.38,11262.0,66.9498,66.9498,66.7154,66.7838,11262.0
2023-12-27 13:00:00,68.41,68.64,68.41,68.54,13026.0,66.8131,67.0377,66.8131,66.9401,13026.0
2023-12-27 13:30:00,68.53,68.62,68.49,68.5,12968.0,66.9303,67.0182,66.8912,66.901,12968.0
2023-12-27 14:00:00,68.41,68.47,68.28,68.4,13149.0,66.8131,66.8717,66.6861,66.8033,13149.0
2023-12-27 14:30:00,68.4,68.42,68.34,68.42,11370.0,66.8033,66.8229,66.7447,66.8229,11370.0
2023-12-27 15:00:00,68.43,68.55,68.42,68.5,56779.0,66.8326,66.9498,66.8229,66.901,56779.0
2023-12-27 15:30:00,68.51,68.76,68.5,68.7,94449.0,66.9108,67.1549,66.901,67.0963,94449.0
2023-12-28 09:30:00,68.4,68.77,68.32,68.63,17103.0,66.8033,67.1647,66.7252,67.028,17103.0
2023-12-28 10:00:00,68.62,68.62,68.29,68.43,17260.0,67.0182,67.0182,66.6959,66.8326,17260.0
2023-12-28 10:30:00,68.43,68.5,68.25,68.29,21116.0,66.8326,66.901,66.6568,66.6959,21116.0
2023-12-28 11:00:00,68.3,68.36,68.24,68.31,9749.0,66.7057,66.7643,66.6471,66.7154,9749.0
2023-12-28 11:30:00,68.26,68.38,68.18,68.32,16006.0,66.6666,66.7838,66.5885,66.7252,16006.0
2023-12-28 12:00:00,68.34,68.42,68.28,68.28,10488.0,66.7447,66.8229,66.6861,66.6861,10488.0
2023-12-28 12:30:00,68.29,68.4,68.29,68.38,27631.0,66.6959,66.8033,66.6959,66.7838,27631.0
2023-12-28 13:00:00,68.36,68.58,68.33,68.56,14917.0,66.7643,66.9791,66.735,66.9596,14917.0
2023-12-28 13:30:00,68.56,68.68,68.52,68.55,9815.0,66.9596,67.0768,66.9205,66.9498,9815.0
2023-12-28 14:00:00,68.55,68.65,68.53,68.64,15718.0,66.9498,67.0475,66.9303,67.0377,15718.0
2023-12-28 14:30:00,68.64,68.66,68.58,68.61,9129.0,67.0377,67.0573,66.9791,67.0084,9129.0
2023-12-28 15:00:00,68.61,68.7,68.55,68.58,17391.0,67.0084,67.0963,66.9498,66.9791,17391.0
2023-12-28 15:30:00,68.59,68.7,68.55,68.62,70970.0,66.9889,67.0963,66.9498,67.0182,70970.0
2023-12-29 09:30:00,68.52,68.84,68.45,68.66,8959.0,66.9205,67.2331,66.8522,67.0573,8959.0
2023-12-29 10:00:00,68.73,68.76,68.38,68.58,12543.0,67.1256,67.1549,66.7838,66.9791,12543.0
2023-12-29 10:30:00,68.6,68.74,68.52,68.54,16499.0,66.9987,67.1354,66.9205,66.9401,16499.0
2023-12-29 11:00:00,68.52,68.65,68.48,68.56,9667.0,66.9205,67.0475,66.8815,66.9596,9667.0
2023-12-29 11:30:00,68.53,68.6,68.48,68.53,17692.0,66.9303,66.9987,66.8815,66.9303,17692.0
2023-12-29 12:00:00,68.53,68.55,68.36,68.4,19355.0,66.9303,66.9498,66.7643,66.8033,19355.0
2023-12-29 12:30:00,68.41,68.67,68.41,68.67,9428.0,66.8131,67.067,66.8131,67.067,9428.0
2023-12-29 13:00:00,68.67,68.69,68.56,68.58,6753.0,67.067,67.0866,66.9596,66.9791,6753.0
2023-12-29 13:30:00,68.6,68.75,68.6,68.71,15136.0,66.9987,67.1452,66.9987,67.1061,15136.0
2023-12-29 14:00:00,68.71,68.74,68.64,68.68,17637.0,67.1061,67.1354,67.0377,67.0768,17637.0
2023-12-29 14:30:00,68.69,68.71,68.59,68.65,14194.0,67.0866,67.1061,66.9889,67.0475,14194.0
2023-12-29 15:00:00,68.64,68.71,68.46,68.67,16418.0,67.0377,67.1061,66.8619,67.067,16418.0
2023-12-29 15:30:00,68.67,68.72,68.4,68.43,79781.0,67.067,67.1159,66.8033,66.8326,79781.0
2024-01-02 09:30:00,68.24,69.1,67.86,69.1,48028.0,66.6471,67.487,66.2759,67.487,48028.0
2024-01-02 10:00:00,69.14,69.24,68.81,68.93,33443.0,67.526,67.6237,67.2038,67.321,33443.0
2024-01-02 10:30:00,68.93,69.25,68.85,69.02,21690.0,67.321,67.6335,67.2428,67.4088,21690.0
2024-01-02 11:00:00,69.03,69.1,68.71,68.81,22741.0,67.4186,67.487,67.1061,67.2038,22741.0
2024-01-02 11:30:00,68.78,69.12,68.78,69.08,20410.0,67.1745,67.5065,67.1745,67.4674,20410.0
2024-01-02 12:00:00,69.08,69.32,69.05,69.24,18501.0,67.4674,67.7018,67.4381,67.6237,18501.0
2024-01-02 12:30:00,69.26,69.34,69.18,69.23,16281.0,67.6432,67.7214,67.5651,67.6139,16281.0
2024-01-02 13:00:00,69.2,69.36,69.13,69.26,36228.0,67.5846,67.7409,67.5163,67.6432,36228.0
2024-01-02 13:30:00,69.25,69.36,69.2,69.26,21480.0,67.6335,67.7409,67.5846,67.6432,21480.0
2024-01-02 14:00:00,69.24,69.25,69.0,69.09,31825.0,67.6237,67.6335,67.3893,67.4772,31825.0
2024-01-02 14:30:00,69.1,69.1,68.95,68.97,17916.0,67.487,67.487,67.3405,67.36,17916.0
2024-01-02 15:00:00,68.96,69.04,68.84,68.92,22685.0,67.3503,67.4284,67.2331,67.3112,22685.0
2024-01-02 15:30:00,68.92,69.15,68.79,69.07,97464.0,67.3112,67.5358,67.1842,67.4577,97464.0
2024-01-03 09:30:00,68.2,68.72,68.09,68.65,22358.0,66.608,67.1159,66.5006,67.0475,22358.0
2024-01-03 10:00:00,68.7,68.71,68.22,68.37,31987.0,67.0963,67.1061,66.6275,66.774,31987.0
2024-01-03 10:30:00,68.36,68.36,67.66,67.8,25339.0,66.7643,66.7643,66.0806,66.2173,25339.0
2024-01-03 11:00:00,67.84,68.05,67.75,68.01,24976.0,66.2564,66.4615,66.1685,66.4224,24976.0
2024-01-03 11:30:00,68.05,68.18,67.9,68.18,31445.0,66.4615,66.5885,66.315,66.5885,31445.0
2024-01-03 12:00:00,68.2,68.39,68.15,68.34,19452.0,66.608,66.7936,66.5592,66.7447,19452.0
2024-01-03 12:30:00,68.36,68.43,68.25,68.42,27883.0,66.7643,66.8326,66.6568,66.8229,27883.0
2024-01-03 13:00:00,68.46,68.5,68.31,68.47,21738.0,66.8619,66.901,66.7154,66.8717,21738.0
2024-01-03 13:30:00,68.47,68.52,68.36,68.39,19702.0,66.8717,66.9205,66.7643,66.7936,19702.0
2024-01-03 14:00:00,68.41,68.56,68.21,68.51,12097.0,66.8131,66.9596,66.6178,66.9108,12097.0
2024-01-03 14:30:00,68.54,68.57,68.34,68.36,24508.0,66.9401,66.9694,66.7447,66.7643,24508.0
2024-01-03 15:00:00,68.31,68.31,67.78,67.82,19686.0,66.7154,66.7154,66.1978,66.2369,19686.0
2024-01-03 15:30:00,67.81,67.84,67.37,67.39,127516.0,66.2271,66.2564,65.7974,65.8169,127516.0
2024-01-04 09:30:00,67.3,67.78,67.07,67.55,24884.0,65.729,66.1978,65.5044,65.9732,24884.0
2024-01-04 10:00:00,67.51,67.84,67.51,67.72,22687.0,65.9341,66.2564,65.9341,66.1392,22687.0
2024-01-04 10:30:00,67.72,67.96,67.67,67.89,23528.0,66.1392,66.3736,66.0904,66.3052,23528.0
2024-01-04 11:00:00,67.89,68.13,67.88,68.1,16629.0,66.3052,66.5396,66.2955,66.5103,16629.0
2024-01-04 11:30:00,68.07,68.1,67.9,67.99,13154.0,66.481,66.5103,66.315,66.4029,13154.0
2024-01-04 12:00:00,67.99,68.02,67.87,67.93,16484.0,66.4029,66.4322,66.2857,66.3443,16484.0
2024-01-04 12:30:00,67.94,67.97,67.82,67.92,9053.0,66.3541,66.3834,66.2369,66.3345,9053.0
2024-01-04 13:00:00,67.94,68.08,67.93,68.0,27383.0,66.3541,66.4908,66.3443,66.4127,27383.0
2024-01-04 13:30:00,68.01,68.2,68.0,68.13,16663.0,66.4224,66.608,66.4127,66.5396,16663.0
2024-01-04 14:00:00,68.14,68.21,68.12,68.19,14487.0,66.5494,66.6178,66.5299,66.5982,14487.0
2024-01-04 14:30:00,68.17,68.36,68.15,68.3,25722.0,66.5787,66.7643,66.5592,66.7057,25722.0
2024-01-04 15:00:00,68.3,68.43,68.26,68.3,30328.0,66.7057,66.8326,66.6666,66.7057,30328.0
2024-01-04 15:30:00,68.31,68.36,68.11,68.11,81211.0,66.7154,66.7643,66.5201,66.5201,81211.0
2024-01-05 09:30:00,67.68,68.16,67.68,68.09,17567.0,66.1001,66.5689,66.1001,66.5006,17567.0
2024-01-05 10:00:00,68.11,68.7,68.08,68.5,37943.0,66.5201,67.0963,66.4908,66.901,37943.0
2024-01-05 10:30:00,68.52,68.52,68.05,68.3,50571.0,66.9205,66.9205,66.4615,66.7057,50571.0
2024-01-05 11:00:00,68.24,68.3,67.8,67.87,12574.0,66.6471,66.7057,66.2173,66.2857,12574.0
2024-01-05 11:30:00,67.87,67.91,67.78,67.82,10575.0,66.2857,66.3248,66.1978,66.2369,10575.0
2024-01-05 12:00:00,67.82,67.82,67.47,67.57,10132.0,66.2369,66.2369,65.895,65.9927,10132.0
2024-01-05 12:30:00,67.53,67.57,67.42,67.42,10774.0,65.9536,65.9927,65.8462,65.8462,10774.0
2024-01-05 13:00:00,67.39,67.47,67.29,67.4,9787.0,65.8169,65.895,65.7192,65.8267,9787.0
2024-01-05 13:30:00,67.42,67.58,67.4,67.53,20423.0,65.8462,66.0025,65.8267,65.9536,20423.0
2024-01-05 14:00:00,67.51,67.82,67.51,67.66,20141.0,65.9341,66.2369,65.9341,66.0806,20141.0
2024-01-05 14:30:00,67.65,67.65,67.44,67.46,19659.0,66.0708,66.0708,65.8657,65.8853,19659.0
2024-01-05 15:00:00,67.44,67.63,67.36,67.47,22728.0,65.8657,66.0513,65.7876,65.895,22728.0
2024-01-05 15:30:00,67.45,67.63,67.34,67.58,166915.0,65.8755,66.0513,65.7681,66.0025,166915.0
2024-01-08 09:30:00,67.45,67.74,67.35,67.74,21449.0,65.8755,66.1587,65.7778,66.1587,21449.0
2024-01-08 10:00:00,67.79,67.93,67.52,67.52,29431.0,66.2076,66.3443,65.9439,65.9439,29431.0
2024-01-08 10:30:00,67.54,67.92,67.53,67.83,22763.0,65.9634,66.3345,65.9536,66.2466,22763.0
2024-01-08 11:00:00,67.83,67.89,67.69,67.85,38054.0,66.2466,66.3052,66.1099,66.2662,38054.0
2024-01-08 11:30:00,67.86,68.02,67.83,68.02,18824.0,66.2759,66.4322,66.2466,66.4322,18824.0
2024-01-08 12:00:00,68.02,68.09,67.55,67.58,34795.0,66.4322,66.5006,65.9732,66.0025,34795.0
2024-01-08 12:30:00,67.57,67.78,67.55,67.75,17412.0,65.9927,66.1978,65.9732,66.1685,17412.0
2024-01-08 13:00:00,67.75,67.84,67.68,67.74,35260.0,66.1685,66.2564,66.1001,66.1587,35260.0
2024-01-08 13:30:00,67.76,67.86,67.74,67.78,18594.0,66.1783,66.2759,66.1587,66.1978,18594.0
2024-01-08 14:00:00,67.77,67.83,67.72,67.82,28907.0,66.188,66.2466,66.1392,66.2369,28907.0
2024-01-08 14:30:00,67.83,67.9,67.74,67.84,19587.0,66.2466,66.315,66.1587,66.2564,19587.0
2024-01-08 15:00:00,67.83,67.83,67.68,67.75,24196.0,66.2466,66.2466,66.1001,66.1685,24196.0
2024-01-08 15:30:00,67.75,67.78,67.55,67.68,119928.0,66.1685,66.1978,65.9732,66.1001,119928.0
2024-01-09 09:30:00,67.37,67.81,67.16,67.62,19532.0,65.7974,66.2271,65.5923,66.0415,19532.0
2024-01-09 10:00:00,67.7,67.72,67.48,67.53,30982.0,66.1197,66.1392,65.9048,65.9536,30982.0
2024-01-09 10:30:00,67.52,67.81,67.5,67.7,40166.0,65.9439,66.2271,65.9243,66.1197,40166.0
2024-01-09 11:00:00,67.7,67.76,67.6,67.76,31973.0,66.1197,66.1783,66.022,66.1783,31973.0
2024-01-09 11:30:00,67.76,67.93,67.76,67.82,21337.0,66.1783,66.3443,66.1783,66.2369,21337.0
2024-01-09 12:00:00,67.83,67.87,67.73,67.84,28178.0,66.2466,66.2857,66.149,66.2564,28178.0
2024-01-09 12:30:00,67.84,67.9,67.75,67.83,35836.0,66.2564,66.315,66.1685,66.2466,35836.0
2024-01-09 13:00:00,67.83,67.85,67.61,67.64,32373.0,66.2466,66.2662,66.0318,66.0611,32373.0
2024-01-09 13:30:00,67.61,67.82,67.55,67.73,33003.0,66.0318,66.2369,65.9732,66.149,33003.0
2024-01-09 14:00:00,67.73,67.76,67.5,67.54,36698.0,66.149,66.1783,65.9243,65.9634,36698.0
2024-01-09 14:30:00,67.53,67.62,67.46,67.57,20406.0,65.9536,66.0415,65.8853,65.9927,20406.0
2024-01-09 15:00:00,67.56,67.63,67.48,67.56,21551.0,65.9829,66.0513,65.9048,65.9829,21551.0
2024-01-09 15:30:00,67.56,67.57,67.25,67.31,107536.0,65.9829,65.9927,65.6802,65.7388,107536.0
2024-01-10 09:30:00,67.17,67.21,66.24,66.33,35225.0,65.602,65.6411,64.6937,64.7816,35225.0
2024-01-10 10:00:00,66.33,66.33,66.08,66.19,26581.0,64.7816,64.7816,64.5375,64.6449,26581.0
2024-01-10 10:30:00,66.19,66.48,66.19,66.3,25871.0,64.6449,64.9281,64.6449,64.7523,25871.0
2024-01-10 11:00:00,66.28,66.3,66.06,66.12,34883.0,64.7328,64.7523,64.5179,64.5765,34883.0
2024-01-10 11:30:00,66.14,66.38,66.09,66.35,12811.0,64.5961,64.8305,64.5472,64.8012,12811.0
2024-01-10 12:00:00,66.36,66.38,66.18,66.35,20728.0,64.8109,64.8305,64.6351,64.8012,20728.0
2024-01-10 12:30:00,66.35,66.52,66.33,66.48,13841.0,64.8012,64.9672,64.7816,64.9281,13841.0
2024-01-10 13:00:00,66.48,66.6,66.38,66.56,11482.0,64.9281,65.0453,64.8305,65.0063,11482.0
2024-01-10 13:30:00,66.54,66.62,66.53,66.61,13662.0,64.9867,65.0649,64.977,65.0551,13662.0
2024-01-10 14:00:00,66.61,66.67,66.47,66.65,13903.0,65.0551,65.1137,64.9184,65.0942,13903.0
2024-01-10 14:30:00,66.67,66.79,66.63,66.79,15718.0,65.1137,65.2309,65.0746,65.2309,15718.0
2024-01-10 15:00:00,66.79,66.9,66.62,66.72,19250.0,65.2309,65.3383,65.0649,65.1625,19250.0
2024-01-10 15:30:00,66.71,66.78,66.54,66.63,69245.0,65.1528,65.2211,64.9867,65.0746,69245.0
2024-01-11 09:30:00,66.79,66.79,66.18,66.51,19833.0,65.2309,65.2309,64.6351,64.9574,19833.0
2024-01-11 10:00:00,66.45,66.48,66.0,66.43,11157.0,64.8988,64.9281,64.4593,64.8793,11157.0
2024-01-11 10:30:00,66.49,66.73,66.37,66.41,15129.0,64.9379,65.1723,64.8207,64.8598,15129.0
2024-01-11 11:00:00,66.43,66.58,66.42,66.52,12429.0,64.8793,65.0258,64.8695,64.9672,12429.0
2024-01-11 11:30:00,66.52,66.61,66.41,66.46,7018.0,64.9672,65.0551,64.8598,64.9086,7018.0
2024-01-11 12:00:00,66.53,66.8,66.53,66.64,8158.0,64.977,65.2407,64.977,65.0844,8158.0
2024-01-11 12:30:00,66.65,66.76,66.58,66.65,8741.0,65.0942,65.2016,65.0258,65.0942,8741.0
2024-01-11 13:00:00,66.69,66.84,66.68,66.81,8977.0,65.1332,65.2797,65.1235,65.2504,8977.0
2024-01-11 13:30:00,66.85,66.88,66.74,66.87,11376.0,65.2895,65.3188,65.1821,65.309,11376.0
2024-01-11 14:00:00,66.87,66.91,66.69,66.8,13337.0,65.309,65.3481,65.1332,65.2407,13337.0
2024-01-11 14:30:00,66.8,66.9,66.75,66.86,19633.0,65.2407,65.3383,65.1918,65.2993,19633.0
2024-01-11 15:00:00,66.86,66.94,66.67,66.92,26689.0,65.2993,65.3774,65.1137,65.3579,26689.0
2024-01-11 15:30:00,66.91,67.15,66.9,67.02,89783.0,65.3481,65.5825,65.3383,65.4555,89783.0
2024-01-12 09:30:00,67.56,67.82,67.3,67.56,21575.0,65.9829,66.2369,65.729,65.9829,21575.0
2024-01-12 10:00:00,67.51,67.69,67.42,67.51,29279.0,65.9341,66.1099,65.8462,65.9341,29279.0
2024-01-12 10:30:00,67.55,67.62,67.27,67.39,20088.0,65.9732,66.0415,65.6997,65.8169,20088.0
2024-01-12 11:00:00,67.39,67.64,67.39,67.58,30082.0,65.8169,66.0611,65.8169,66.0025,30082.0
2024-01-12 11:30:00,67.57,67.61,67.34,67.49,65896.0,65.9927,66.0318,65.7681,65.9146,65896.0
2024-01-12 12:00:00,67.5,67.6,67.44,67.6,16443.0,65.9243,66.022,65.8657,66.022,16443.0
2024-01-12 12:30:00,67.6,67.77,67.51,67.57,115617.0,66.022,66.188,65.9341,65.9927,115617.0
2024-01-12 13:00:00,67.57,67.64,67.53,67.64,22867.0,65.9927,66.0611,65.9536,66.0611,22867.0
2024-01-12 13:30:00,67.65,67.8,67.61,67.8,22924.0,66.0708,66.2173,66.0318,66.2173,22924.0
2024-01-12 14:00:00,67.79,67.89,67.76,67.88,34811.0,66.2076,66.3052,66.1783,66.2955,34811.0
2024-01-12 14:30:00,67.89,68.0,67.8,67.99,37553.0,66.3052,66.4127,66.2173,66.4029,37553.0
2024-01-12 15:00:00,67.97,68.26,67.97,68.24,55060.0,66.3834,66.6666,66.3834,66.6471,55060.0
2024-01-12 15:30:00,68.24,68.36,68.09,68.22,175242.0,66.6471,66.7643,66.5006,66.6275,175242.0
2024-01-16 09:30:00,67.63,68.27,67.4,68.09,35206.0,66.0513,66.6764,65.8267,66.5006,35206.0
2024-01-16 10:00:00,68.13,68.27,68.0,68.17,27227.0,66.5396,66.6764,66.4127,66.5787,27227.0
2024-01-16 10:30:00,68.17,68.41,68.01,68.38,27336.0,66.5787,66.8131,66.4224,66.7838,27336.0
2024-01-16 11:00:00,68.39,68.5,68.14,68.36,20071.0,66.7936,66.901,66.5494,66.7643,20071.0
2024-01-16 11:30:00,68.34,68.47,68.31,68.33,14148.0,66.7447,66.8717,66.7154,66.735,14148.0
2024-01-16 12:00:00,68.33,68.48,68.23,68.38,13501.0,66.735,66.8815,66.6373,66.7838,13501.0
2024-01-16 12:30:00,68.39,68.4,68.24,68.31,21634.0,66.7936,66.8033,66.6471,66.7154,21634.0
2024-01-16 13:00:00,68.27,68.39,68.2,68.34,20193.0,66.6764,66.7936,66.608,66.7447,20193.0
2024-01-16 13:30:00,68.36,68.4,68.21,68.31,11332.0,66.7643,66.8033,66.6178,66.7154,11332.0
2024-01-16 14:00:00,68.31,68.32,67.98,68.03,18526.0,66.7154,66.7252,66.3931,66.442,18526.0
2024-01-16 14:30:00,68.05,68.15,68.01,68.05,22904.0,66.4615,66.5592,66.4224,66.4615,22904.0
2024-01-16 15:00:00,68.02,68.02,67.7,67.75,20164.0,66.4322,66.4322,66.1197,66.1685,20164.0
2024-01-16 15:30:00,67.77,68.29,67.77,68.27,108944.0,66.188,66.6959,66.188,66.6764,108944.0
2024-01-17 09:30:00,67.43,68.09,67.41,67.89,10697.0,65.856,66.5006,65.8364,66.3052,10697.0
2024-01-17 10:00:00,67.9,68.17,67.89,67.96,13018.0,66.315,66.5787,66.3052,66.3736,13018.0
2024-01-17 10:30:00,67.95,68.03,67.73,67.73,12169.0,66.3638,66.442,66.149,66.149,12169.0
2024-01-17 11:00:00,67.81,67.83,67.68,67.73,7496.0,66.2271,66.2466,66.1001,66.149,7496.0
2024-01-17 11:30:00,67.7,67.82,67.63,67.82,9522.0,66.1197,66.2369,66.0513,66.2369,9522.0
2024-01-17 12:00:00,67.86,67.86,67.55,67.58,8627.0,66.2759,66.2759,65.9732,66.0025,8627.0
2024-01-17 12:30:00,67.58,67.6,67.39,67.43,10381.0,66.0025,66.022,65.8169,65.856,10381.0
2024-01-17 13:00:00,67.43,67.46,67.25,67.26,11870.0,65.856,65.8853,65.6802,65.6899,11870.0
2024-01-17 13:30:00,67.24,67.25,67.11,67.24,9160.0,65.6704,65.6802,65.5434,65.6704,9160.0
2024-01-17 14:00:00,67.29,67.4,67.28,67.29,17428.0,65.7192,65.8267,65.7095,65.7192,17428.0
2024-01-17 14:30:00,67.31,67.32,67.07,67.08,28882.0,65.7388,65.7485,65.5044,65.5141,28882.0
2024-01-17 15:00:00,67.09,67.22,66.99,67.19,8849.0,65.5239,65.6509,65.4262,65.6216,8849.0
2024-01-17 15:30:00,67.19,67.45,67.13,67.36,84542.0,65.6216,65.8755,65.563,65.7876,84542.0
2024-01-18 09:30:00,67.55,67.76,67.22,67.45,11695.0,65.9732,66.1783,65.6509,65.8755,11695.0
2024-01-18 10:00:00,67.48,67.91,67.47,67.68,19903.0,65.9048,66.3248,65.895,66.1001,19903.0
2024-01-18 10:30:00,67.69,67.69,67.33,67.41,11605.0,66.1099,66.1099,65.7583,65.8364,11605.0
2024-01-18 11:00:00,67.27,67.42,67.27,67.31,7655.0,65.6997,65.8462,65.6997,65.7388,7655.0
2024-01-18 11:30:00,67.24,67.36,67.2,67.26,16459.0,65.6704,65.7876,65.6313,65.6899,16459.0
2024-01-18 12:00:00,67.23,67.3,67.14,67.19,7329.0,65.6606,65.729,65.5727,65.6216,7329.0
2024-01-18 12:30:00,67.22,67.22,67.1,67.11,12891.0,65.6509,65.6509,65.5337,65.5434,12891.0
2024-01-18 13:00:00,67.11,67.14,67.05,67.12,8005.0,65.5434,65.5727,65.4848,65.5532,8005.0
2024-01-18 13:30:00,67.14,67.32,67.14,67.27,17287.0,65.5727,65.7485,65.5727,65.6997,17287.0
2024-01-18 14:00:00,67.29,67.42,67.28,67.42,19760.0,65.7192,65.8462,65.7095,65.8462,19760.0
2024-01-18 14:30:00,67.44,67.47,67.24,67.44,11301.0,65.8657,65.895,65.6704,65.8657,11301.0
2024-01-18 15:00:00,67.45,67.52,67.42,67.5,15607.0,65.8755,65.9439,65.8462,65.9243,15607.0
2024-01-18 15:30:00,67.5,67.69,67.5,67.53,84002.0,65.9243,66.1099,65.9243,65.9536,84002.0
2024-01-19 09:30:00,67.57,67.57,66.91,67.4,27528.0,65.9927,65.9927,65.3481,65.8267,27528.0
2024-01-19 10:00:00,67.31,67.35,67.0,67.18,11461.0,65.7388,65.7778,65.436,65.6118,11461.0
2024-01-19 10:30:00,67.12,67.12,66.95,66.96,27848.0,65.5532,65.5532,65.3872,65.3969,27848.0
2024-01-19 11:00:00,66.96,67.13,66.88,66.97,25655.0,65.3969,65.563,65.3188,65.4067,25655.0
2024-01-19 11:30:00,66.96,67.0,66.84,66.94,14454.0,65.3969,65.436,65.2797,65.3774,14454.0
2024-01-19 12:00:00,66.97,67.12,66.91,67.12,41459.0,65.4067,65.5532,65.3481,65.5532,41459.0
2024-01-19 12:30:00,67.12,67.22,67.08,67.18,20151.0,65.5532,65.6509,65.5141,65.6118,20151.0
2024-01-19 13:00:00,67.17,67.27,67.09,67.21,19389.0,65.602,65.6997,65.5239,65.6411,19389.0
2024-01-19 13:30:00,67.25,67.48,67.25,67.48,15750.0,65.6802,65.9048,65.6802,65.9048,15750.0
2024-01-19 14:00:00,67.48,67.58,67.45,67.5,21724.0,65.9048,66.0025,65.8755,65.9243,21724.0
2024-01-19 14:30:00,67.5,67.66,67.41,67.66,22779.0,65.9243,66.0806,65.8364,66.0806,22779.0
2024-01-19 15:00:00,67.66,67.72,67.56,67.66,11835.0,66.0806,66.1392,65.9829,66.0806,11835.0
2024-01-19 15:30:00,67.65,67.65,67.38,67.41,103025.0,66.0708,66.0708,65.8071,65.8364,103025.0
2024-01-22 09:30:00,67.76,68.62,67.45,68.53,29935.0,66.1783,67.0182,65.8755,66.9303,29935.0
2024-01-22 10:00:00,68.57,68.78,68.52,68.69,30292.0,66.9694,67.1745,66.9205,67.0866,30292.0
2024-01-22 10:30:00,68.68,68.88,68.46,68.78,23819.0,67.0768,67.2721,66.8619,67.1745,23819.0
2024-01-22 11:00:00,68.78,68.78,68.52,68.63,16643.0,67.1745,67.1745,66.9205,67.028,16643.0
2024-01-22 11:30:00,68.64,68.76,68.55,68.76,24082.0,67.0377,67.1549,66.9498,67.1549,24082.0
2024-01-22 12:00:00,68.78,68.82,68.61,68.7,18232.0,67.1745,67.2135,67.0084,67.0963,18232.0
2024-01-22 12:30:00,68.71,68.77,68.64,68.76,16582.0,67.1061,67.1647,67.0377,67.1549,16582.0
2024-01-22 13:00:00,68.78,68.82,68.64,68.66,19534.0,67.1745,67.2135,67.0377,67.0573,19534.0
2024-01-22 13:30:00,68.65,68.67,68.55,68.56,13553.0,67.0475,67.067,66.9498,66.9596,13553.0
2024-01-22 14:00:00,68.59,68.85,68.57,68.85,15822.0,66.9889,67.2428,66.9694,67.2428,15822.0
2024-01-22 14:30:00,68.84,68.88,68.76,68.86,21012.0,67.2331,67.2721,67.1549,67.2526,21012.0
2024-01-22 15:00:00,68.84,68.99,68.74,68.97,152724.0,67.2331,67.3795,67.1354,67.36,152724.0
2024-01-22 15:30:00,68.99,69.19,68.99,69.11,151818.0,67.3795,67.5749,67.3795,67.4967,151818.0
2024-01-23 09:30:00,69.35,69.71,68.99,69.56,29578.0,67.7311,68.0827,67.3795,67.9362,29578.0
2024-01-23 10:00:00,69.48,69.57,69.35,69.4,25775.0,67.8581,67.946,67.7311,67.78,25775.0
2024-01-23 10:30:00,69.39,69.41,69.06,69.2,55080.0,67.7702,67.7897,67.4479,67.5846,55080.0
2024-01-23 11:00:00,69.24,69.3,69.03,69.19,24109.0,67.6237,67.6823,67.4186,67.5749,24109.0
2024-01-23 11:30:00,69.2,69.22,69.01,69.02,70720.0,67.5846,67.6042,67.3991,67.4088,70720.0
2024-01-23 12:00:00,69.03,69.13,68.65,68.7,126790.0,67.4186,67.5163,67.0475,67.0963,126790.0
2024-01-23 12:30:00,68.72,68.97,68.66,68.79,73505.0,67.1159,67.36,67.0573,67.1842,73505.0
2024-01-23 13:00:00,68.78,68.83,68.69,68.73,77903.0,67.1745,67.2233,67.0866,67.1256,77903.0
2024-01-23 13:30:00,68.74,68.91,68.58,68.83,75279.0,67.1354,67.3014,66.9791,67.2233,75279.0
2024-01-23 14:00:00,68.84,69.04,68.84,68.99,48935.0,67.2331,67.4284,67.2331,67.3795,48935.0
2024-01-23 14:30:00,69.02,69.35,68.95,69.3,14851.0,67.4088,67.7311,67.3405,67.6823,14851.0
2024-01-23 15:00:00,69.28,69.29,69.1,69.13,21681.0,67.6628,67.6725,67.487,67.5163,21681.0
2024-01-23 15:30:00,69.13,69.37,68.99,69.36,135642.0,67.5163,67.7507,67.3795,67.7409,135642.0
2024-01-24 09:30:00,69.2,69.53,68.6,68.64,86700.0,67.5846,67.9069,66.9987,67.0377,86700.0
2024-01-24 10:00:00,68.64,68.75,68.25,68.74,41250.0,67.0377,67.1452,66.6568,67.1354,41250.0
2024-01-24 10:30:00,68.77,69.15,68.7,68.73,12847.0,67.1647,67.5358,67.0963,67.1256,12847.0
2024-01-24 11:00:00,68.8,68.81,68.45,68.65,17849.0,67.194,67.2038,66.8522,67.0475,17849.0
2024-01-24 11:30:00,68.7,68.74,68.58,68.63,10088.0,67.0963,67.1354,66.9791,67.028,10088.0
2024-01-24 12:00:00,68.66,68.7,68.54,68.67,16029.0,67.0573,67.0963,66.9401,67.067,16029.0
2024-01-24 12:30:00,68.67,68.79,68.59,68.76,13006.0,67.067,67.1842,66.9889,67.1549,13006.0
2024-01-24 13:00:00,68.76,68.87,68.74,68.87,11343.0,67.1549,67.2624,67.1354,67.2624,11343.0
2024-01-24 13:30:00,68.84,69.0,68.77,68.97,12014.0,67.2331,67.3893,67.1647,67.36,12014.0
2024-01-24 14:00:00,68.95,68.99,68.77,68.92,21243.0,67.3405,67.3795,67.1647,67.3112,21243.0
2024-01-24 14:30:00,68.91,68.99,68.82,68.88,22514.0,67.3014,67.3795,67.2135,67.2721,22514.0
2024-01-24 15:00:00,68.88,68.97,68.81,68.82,29511.0,67.2721,67.36,67.2038,67.2135,29511.0
2024-01-24 15:30:00,68.82,69.02,68.8,68.94,69436.0,67.2135,67.4088,67.194,67.3307,69436.0
2024-01-25 09:30:00,69.62,69.94,69.44,69.9,13775.0,67.9948,68.3074,67.819,68.2683,13775.0
2024-01-25 10:00:00,69.94,69.96,69.57,69.62,16715.0,68.3074,68.3269,67.946,67.9948,16715.0
2024-01-25 10:30:00,69.62,69.67,69.36,69.38,13986.0,67.9948,68.0437,67.7409,67.7604,13986.0
2024-01-25 11:00:00,69.38,69.65,69.34,69.65,11861.0,67.7604,68.0241,67.7214,68.0241,11861.0
2024-01-25 11:30:00,69.68,69.74,69.61,69.73,9154.0,68.0534,68.112,67.9851,68.1023,9154.0
2024-01-25 12:00:00,69.71,69.74,69.58,69.72,12113.0,68.0827,68.112,67.9558,68.0925,12113.0
2024-01-25 12:30:00,69.69,69.7,69.47,69.57,11259.0,68.0632,68.073,67.8483,67.946,11259.0
2024-01-25 13:00:00,69.59,69.79,69.59,69.73,32075.0,67.9655,68.1609,67.9655,68.1023,32075.0
2024-01-25 13:30:00,69.74,69.96,69.74,69.96,16619.0,68.112,68.3269,68.112,68.3269,16619.0
2024-01-25 14:00:00,69.96,70.18,69.9,70.17,73993.0,68.3269,68.5418,68.2683,68.532,73993.0
2024-01-25 14:30:00,70.18,70.18,70.02,70.06,90151.0,68.5418,68.5418,68.3855,68.4246,90151.0
2024-01-25 15:00:00,70.05,70.06,69.9,69.96,29593.0,68.4148,68.4246,68.2683,68.3269,29593.0
2024-01-25 15:30:00,69.95,70.02,69.72,69.99,156955.0,68.3171,68.3855,68.0925,68.3562,156955.0
2024-01-26 09:30:00,70.2,70.24,69.66,69.78,14894.0,68.5613,68.6004,68.0339,68.1511,14894.0
2024-01-26 10:00:00,69.81,69.97,69.73,69.88,26439.0,68.1804,68.3367,68.1023,68.2488,26439.0
2024-01-26 10:30:00,69.86,69.88,69.71,69.86,42968.0,68.2292,68.2488,68.0827,68.2292,42968.0
2024-01-26 11:00:00,69.87,69.88,69.58,69.65,36845.0,68.239,68.2488,67.9558,68.0241,36845.0
2024-01-26 11:30:00,69.64,69.75,69.56,69.61,37618.0,68.0144,68.1218,67.9362,67.9851,37618.0
2024-01-26 12:00:00,69.63,69.69,69.43,69.57,16683.0,68.0046,68.0632,67.8093,67.946,16683.0
2024-01-26 12:30:00,69.58,69.6,69.42,69.53,23645.0,67.9558,67.9753,67.7995,67.9069,23645.0
2024-01-26 13:00:00,69.52,69.68,69.47,69.62,10594.0,67.8972,68.0534,67.8483,67.9948,10594.0
2024-01-26 13:30:00,69.64,69.67,69.49,69.52,12255.0,68.0144,68.0437,67.8679,67.8972,12255.0
2024-01-26 14:00:00,69.52,69.63,69.52,69.58,14051.0,67.8972,68.0046,67.8972,67.9558,14051.0
2024-01-26 14:30:00,69.6,69.66,69.56,69.6,33860.0,67.9753,68.0339,67.9362,67.9753,33860.0
2024-01-26 15:00:00,69.61,69.61,69.4,69.48,18354.0,67.9851,67.9851,67.78,67.8581,18354.0
2024-01-26 15:30:00,69.48,69.5,69.19,69.26,108554.0,67.8581,67.8776,67.5749,67.6432,108554.0
2024-01-29 09:30:00,69.22,69.26,68.8,68.8,11391.0,67.6042,67.6432,67.194,67.194,11391.0
2024-01-29 10:00:00,68.91,68.92,68.44,68.44,16604.0,67.3014,67.3112,66.8424,66.8424,16604.0
2024-01-29 10:30:00,68.44,68.6,68.41,68.52,22928.0,66.8424,66.9987,66.8131,66.9205,22928.0
2024-01-29 11:00:00,68.52,68.55,68.35,68.35,25232.0,66.9205,66.9498,66.7545,66.7545,25232.0
2024-01-29 11:30:00,68.33,68.4,68.23,68.28,10186.0,66.735,66.8033,66.6373,66.6861,10186.0
2024-01-29 12:00:00,68.26,68.64,68.26,68.56,42787.0,66.6666,67.0377,66.6666,66.9596,42787.0
2024-01-29 12:30:00,68.56,68.59,68.36,68.45,19713.0,66.9596,66.9889,66.7643,66.8522,19713.0
2024-01-29 13:00:00,68.45,68.63,68.4,68.63,20307.0,66.8522,67.028,66.8033,67.028,20307.0
2024-01-29 13:30:00,68.63,68.63,68.4,68.46,19584.0,67.028,67.028,66.8033,66.8619,19584.0
2024-01-29 14:00:00,68.46,68.57,68.36,68.57,26932.0,66.8619,66.9694,66.7643,66.9694,26932.0
2024-01-29 14:30:00,68.57,68.71,68.54,68.7,29758.0,66.9694,67.1061,66.9401,67.0963,29758.0
2024-01-29 15:00:00,68.71,69.0,68.71,68.94,46471.0,67.1061,67.3893,67.1061,67.3307,46471.0
2024-01-29 15:30:00,68.95,69.29,68.95,69.16,210137.0,67.3405,67.6725,67.3405,67.5456,210137.0
2024-01-30 09:30:00,68.59,68.97,68.02,68.3,18890.0,66.9889,67.36,66.4322,66.7057,18890.0
2024-01-30 10:00:00,68.24,68.38,67.99,68.15,43857.0,66.6471,66.7838,66.4029,66.5592,43857.0
2024-01-30 10:30:00,68.12,68.33,68.03,68.24,23769.0,66.5299,66.735,66.442,66.6471,23769.0
2024-01-30 11:00:00,68.22,68.22,67.99,68.1,20916.0,66.6275,66.6275,66.4029,66.5103,20916.0
2024-01-30 11:30:00,68.09,68.34,68.07,68.32,42594.0,66.5006,66.7447,66.481,66.7252,42594.0
2024-01-30 12:00:00,68.34,68.41,68.22,68.26,34324.0,66.7447,66.8131,66.6275,66.6666,34324.0
2024-01-30 12:30:00,68.23,68.32,68.14,68.15,15103.0,66.6373,66.7252,66.5494,66.5592,15103.0
2024-01-30 13:00:00,68.13,68.23,68.09,68.21,14681.0,66.5396,66.6373,66.5006,66.6178,14681.0
2024-01-30 13:30:00,68.21,68.23,68.09,68.19,16764.0,66.6178,66.6373,66.5006,66.5982,16764.0
2024-01-30 14:00:00,68.2,68.45,68.18,68.39,13964.0,66.608,66.8522,66.5885,66.7936,13964.0
2024-01-30 14:30:00,68.4,68.43,68.31,68.4,15701.0,66.8033,66.8326,66.7154,66.8033,15701.0
2024-01-30 15:00:00,68.39,68.43,68.27,68.41,28427.0,66.7936,66.8326,66.6764,66.8131,28427.0
2024-01-30 15:30:00,68.41,68.44,68.11,68.11,138631.0,66.8131,66.8424,66.5201,66.5201,138631.0
2024-01-31 09:30:00,68.33,68.45,67.89,68.15,14328.0,66.735,66.8522,66.3052,66.5592,14328.0
2024-01-31 10:00:00,68.15,68.66,68.14,68.66,22455.0,66.5592,67.0573,66.5494,67.0573,22455.0
2024-01-31 10:30:00,68.67,68.68,68.41,68.6,23665.0,67.067,67.0768,66.8131,66.9987,23665.0
2024-01-31 11:00:00,68.69,68.74,68.56,68.56,7923.0,67.0866,67.1354,66.9596,66.9596,7923.0
2024-01-31 11:30:00,68.56,68.56,68.2,68.32,11888.0,66.9596,66.9596,66.608,66.7252,11888.0
2024-01-31 12:00:00,68.33,68.39,68.29,68.39,7131.0,66.735,66.7936,66.6959,66.7936,7131.0
2024-01-31 12:30:00,68.39,68.39,68.25,68.35,9697.0,66.7936,66.7936,66.6568,66.7545,9697.0
2024-01-31 13:00:00,68.34,68.34,68.02,68.12,14877.0,66.7447,66.7447,66.4322,66.5299,14877.0
2024-01-31 13:30:00,68.09,68.16,68.03,68.06,15941.0,66.5006,66.5689,66.442,66.4713,15941.0
2024-01-31 14:00:00,68.08,68.08,67.69,67.77,19944.0,66.4908,66.4908,66.1099,66.188,19944.0
2024-01-31 14:30:00,67.8,68.15,67.71,67.81,44827.0,66.2173,66.5592,66.1294,66.2271,44827.0
2024-01-31 15:00:00,67.72,67.77,67.08,67.15,27212.0,66.1392,66.188,65.5141,65.5825,27212.0
2024-01-31 15:30:00,67.11,67.18,66.91,67.11,133679.0,65.5434,65.6118,65.3481,65.5434,133679.0
2024-02-01 09:30:00,67.32,67.61,67.04,67.11,20656.0,65.7485,66.0318,65.4751,65.5434,20656.0
2024-02-01 10:00:00,67.07,67.45,67.0,67.45,12564.0,65.5044,65.8755,65.436,65.8755,12564.0
2024-02-01 10:30:00,67.56,67.57,66.74,66.74,33601.0,65.9829,65.9927,65.1821,65.1821,33601.0
2024-02-01 11:00:00,66.77,67.14,66.77,67.13,18753.0,65.2114,65.5727,65.2114,65.563,18753.0
2024-02-01 11:30:00,67.18,67.44,67.18,67.44,10580.0,65.6118,65.8657,65.6118,65.8657,10580.0
2024-02-01 12:00:00,67.49,67.74,67.48,67.66,9325.0,65.9146,66.1587,65.9048,66.0806,9325.0
2024-02-01 12:30:00,67.68,67.93,67.61,67.82,10875.0,66.1001,66.3443,66.0318,66.2369,10875.0
2024-02-01 13:00:00,67.89,67.95,67.69,67.7,20350.0,66.3052,66.3638,66.1099,66.1197,20350.0
2024-02-01 13:30:00,67.74,67.83,67.63,67.75,12970.0,66.1587,66.2466,66.0513,66.1685,12970.0
2024-02-01 14:00:00,67.81,67.97,67.76,67.76,16283.0,66.2271,66.3834,66.1783,66.1783,16283.0
2024-02-01 14:30:00,67.79,67.95,67.69,67.89,13178.0,66.2076,66.3638,66.1099,66.3052,13178.0
2024-02-01 15:00:00,67.9,68.03,67.89,68.0,18118.0,66.315,66.442,66.3052,66.4127,18118.0
2024-02-01 15:30:00,68.0,68.17,67.96,68.15,88531.0,66.4127,66.5787,66.3736,66.5592,88531.0
2024-02-02 09:30:00,67.48,67.64,67.1,67.61,70958.0,65.9048,66.0611,65.5337,66.0318,70958.0
2024-02-02 10:00:00,67.67,67.68,67.26,67.53,33935.0,66.0904,66.1001,65.6899,65.9536,33935.0
2024-02-02 10:30:00,67.62,67.67,67.37,67.5,54700.0,66.0415,66.0904,65.7974,65.9243,54700.0
2024-02-02 11:00:00,67.48,67.52,67.29,67.43,48981.0,65.9048,65.9439,65.7192,65.856,48981.0
2024-02-02 11:30:00,67.44,67.73,67.41,67.54,18061.0,65.8657,66.149,65.8364,65.9634,18061.0
2024-02-02 12:00:00,67.56,67.56,67.29,67.44,25155.0,65.9829,65.9829,65.7192,65.8657,25155.0
2024-02-02 12:30:00,67.43,67.46,67.09,67.17,23764.0,65.856,65.8853,65.5239,65.602,23764.0
2024-02-02 13:00:00,67.19,67.43,67.17,67.3,16882.0,65.6216,65.856,65.602,65.729,16882.0
2024-02-02 13:30:00,67.31,67.43,67.29,67.4,12215.0,65.7388,65.856,65.7192,65.8267,12215.0
2024-02-02 14:00:00,67.42,67.68,67.42,67.66,19609.0,65.8462,66.1001,65.8462,66.0806,19609.0
2024-02-02 14:30:00,67.67,67.81,67.67,67.75,17329.0,66.0904,66.2271,66.0904,66.1685,17329.0
2024-02-02 15:00:00,67.74,67.88,67.69,67.88,24153.0,66.1587,66.2955,66.1099,66.2955,24153.0
2024-02-02 15:30:00,67.88,67.94,67.57,67.74,141742.0,66.2955,66.3541,65.9927,66.1587,141742.0
2024-02-05 09:30:00,67.35,67.35,66.39,66.88,62668.0,65.7778,65.7778,64.8402,65.3188,62668.0
2024-02-05 10:00:00,66.81,67.0,66.45,66.65,74095.0,65.2504,65.436,64.8988,65.0942,74095.0
2024-02-05 10:30:00,66.66,66.83,66.65,66.73,53969.0,65.1039,65.27,65.0942,65.1723,53969.0
2024-02-05 11:00:00,66.72,67.26,66.68,67.26,31589.0,65.1625,65.6899,65.1235,65.6899,31589.0
2024-02-05 11:30:00,67.28,67.44,67.19,67.44,20551.0,65.7095,65.8657,65.6216,65.8657,20551.0
2024-02-05 12:00:00,67.42,67.43,67.09,67.36,25722.0,65.8462,65.856,65.5239,65.7876,25722.0
2024-02-05 12:30:00,67.36,67.42,67.29,67.39,41228.0,65.7876,65.8462,65.7192,65.8169,41228.0
2024-02-05 13:00:00,67.38,67.45,67.25,67.26,18123.0,65.8071,65.8755,65.6802,65.6899,18123.0
2024-02-05 13:30:00,67.25,67.37,67.23,67.32,21295.0,65.6802,65.7974,65.6606,65.7485,21295.0
2024-02-05 14:00:00,67.32,67.41,67.18,67.41,17767.0,65.7485,65.8364,65.6118,65.8364,17767.0
2024-02-05 14:30:00,67.41,67.54,67.4,67.48,20433.0,65.8364,65.9634,65.8267,65.9048,20433.0
2024-02-05 15:00:00,67.51,67.53,67.31,67.53,29110.0,65.9341,65.9536,65.7388,65.9536,29110.0
2024-02-05 15:30:00,67.55,67.67,67.21,67.25,114333.0,65.9732,66.0904,65.6411,65.6802,114333.0
2024-02-06 09:30:00,67.2,67.28,66.28,66.29,58184.0,65.6313,65.7095,64.7328,64.7426,58184.0
2024-02-06 10:00:00,66.31,66.32,64.1,65.2,318246.0,64.7621,64.7719,62.6037,63.678,318246.0
2024-02-06 10:30:00,65.21,66.27,65.21,65.98,50173.0,63.6878,64.723,63.6878,64.4398,50173.0
2024-02-06 11:00:00,65.99,66.22,65.84,66.14,22079.0,64.4496,64.6742,64.3031,64.5961,22079.0
2024-02-06 11:30:00,66.16,66.16,65.84,65.84,39922.0,64.6156,64.6156,64.3031,64.3031,39922.0
2024-02-06 12:00:00,65.87,66.2,65.71,66.19,24559.0,64.3324,64.6547,64.1761,64.6449,24559.0
2024-02-06 12:30:00,66.16,66.16,65.82,65.84,47591.0,64.6156,64.6156,64.2835,64.3031,47591.0
2024-02-06 13:00:00,65.84,65.95,65.61,65.72,47649.0,64.3031,64.4105,64.0785,64.1859,47649.0
2024-02-06 13:30:00,65.74,65.96,65.72,65.85,19142.0,64.2054,64.4203,64.1859,64.3128,19142.0
2024-02-06 14:00:00,65.85,65.93,65.52,65.74,45832.0,64.3128,64.391,63.9906,64.2054,45832.0
2024-02-06 14:30:00,65.75,65.77,65.6,65.7,18565.0,64.2152,64.2347,64.0687,64.1663,18565.0
2024-02-06 15:00:00,65.7,65.93,65.57,65.58,25522.0,64.1663,64.391,64.0394,64.0492,25522.0
2024-02-06 15:30:00,65.58,65.85,65.58,65.67,143820.0,64.0492,64.3128,64.0492,64.137,143820.0
2024-02-07 09:30:00,65.69,65.75,65.3,65.48,35827.0,64.1566,64.2152,63.7757,63.9515,35827.0
2024-02-07 10:00:00,65.52,65.62,65.37,65.6,50343.0,63.9906,64.0882,63.8441,64.0687,50343.0
2024-02-07 10:30:00,65.62,65.66,65.45,65.52,79544.0,64.0882,64.1273,63.9222,63.9906,79544.0
2024-02-07 11:00:00,65.51,65.51,65.2,65.25,25240.0,63.9808,63.9808,63.678,63.7269,25240.0
2024-02-07 11:30:00,65.24,65.37,65.15,65.29,50348.0,63.7171,63.8441,63.6292,63.7659,50348.0
2024-02-07 12:00:00,65.24,65.3,65.17,65.27,50568.0,63.7171,63.7757,63.6487,63.7464,50568.0
2024-02-07 12:30:00,65.28,65.49,65.2,65.4,77975.0,63.7562,63.9613,63.678,63.8734,77975.0
2024-02-07 13:00:00,65.38,65.51,65.37,65.48,45502.0,63.8538,63.9808,63.8441,63.9515,45502.0
2024-02-07 13:30:00,65.49,65.52,65.32,65.39,35800.0,63.9613,63.9906,63.7952,63.8636,35800.0
2024-02-07 14:00:00,65.4,65.43,65.33,65.4,49803.0,63.8734,63.9027,63.805,63.8734,49803.0
2024-02-07 14:30:00,65.4,65.52,65.38,65.49,33250.0,63.8734,63.9906,63.8538,63.9613,33250.0
2024-02-07 15:00:00,65.48,65.48,65.27,65.28,38883.0,63.9515,63.9515,63.7464,63.7562,38883.0
2024-02-07 15:30:00,65.27,65.4,65.17,65.31,154424.0,63.7464,63.8734,63.6487,63.7855,154424.0
2024-02-08 09:30:00,65.55,65.69,65.14,65.52,19657.0,64.0199,64.1566,63.6194,63.9906,19657.0
2024-02-08 10:00:00,65.51,65.73,65.46,65.72,45545.0,63.9808,64.1956,63.932,64.1859,45545.0
2024-02-08 10:30:00,65.68,65.71,65.13,65.29,34272.0,64.1468,64.1761,63.6097,63.7659,34272.0
2024-02-08 11:00:00,65.28,65.41,65.09,65.36,30768.0,63.7562,63.8831,63.5706,63.8343,30768.0
2024-02-08 11:30:00,65.35,65.51,65.34,65.38,21626.0,63.8245,63.9808,63.8148,63.8538,21626.0
2024-02-08 12:00:00,65.38,65.56,65.37,65.53,21899.0,63.8538,64.0296,63.8441,64.0003,21899.0
2024-02-08 12:30:00,65.54,65.64,65.45,65.6,18543.0,64.0101,64.1077,63.9222,64.0687,18543.0
2024-02-08 13:00:00,65.59,65.78,65.59,65.74,35976.0,64.0589,64.2445,64.0589,64.2054,35976.0
2024-02-08 13:30:00,65.75,65.87,65.72,65.86,32109.0,64.2152,64.3324,64.1859,64.3226,32109.0
2024-02-08 14:00:00,65.87,66.06,65.87,66.05,153348.0,64.3324,64.5179,64.3324,64.5082,153348.0
2024-02-08 14:30:00,66.04,66.22,66.04,66.17,149447.0,64.4984,64.6742,64.4984,64.6254,149447.0
2024-02-08 15:00:00,66.17,66.33,66.03,66.27,150230.0,64.6254,64.7816,64.4886,64.723,150230.0
2024-02-08 15:30:00,66.25,66.3,66.1,66.21,226945.0,64.7035,64.7523,64.557,64.6644,226945.0
2024-02-09 09:30:00,66.13,66.83,66.13,66.7,38426.0,64.5863,65.27,64.5863,65.143,38426.0
2024-02-09 10:00:00,66.72,66.87,66.28,66.31,28598.0,65.1625,65.309,64.7328,64.7621,28598.0
2024-02-09 10:30:00,66.32,66.53,66.16,66.42,57113.0,64.7719,64.977,64.6156,64.8695,57113.0
2024-02-09 11:00:00,66.38,66.45,66.22,66.22,29634.0,64.8305,64.8988,64.6742,64.6742,29634.0
2024-02-09 11:30:00,66.22,66.33,66.07,66.29,59757.0,64.6742,64.7816,64.5277,64.7426,59757.0
2024-02-09 12:00:00,66.27,66.65,66.24,66.65,26890.0,64.723,65.0942,64.6937,65.0942,26890.0
2024-02-09 12:30:00,66.64,66.9,66.59,66.89,17396.0,65.0844,65.3383,65.0356,65.3286,17396.0
2024-02-09 13:00:00,66.88,67.09,66.74,67.05,17383.0,65.3188,65.5239,65.1821,65.4848,17383.0
2024-02-09 13:30:00,67.03,67.18,66.97,67.17,16544.0,65.4653,65.6118,65.4067,65.602,16544.0
2024-02-09 14:00:00,67.18,67.46,67.16,67.31,79893.0,65.6118,65.8853,65.5923,65.7388,79893.0
2024-02-09 14:30:00,67.3,67.37,67.0,67.04,21999.0,65.729,65.7974,65.436,65.4751,21999.0
2024-02-09 15:00:00,67.03,67.36,67.03,67.33,36873.0,65.4653,65.7876,65.4653,65.7583,36873.0
2024-02-09 15:30:00,67.34,67.44,67.14,67.23,158614.0,65.7681,65.8657,65.5727,65.6606,158614.0
2024-02-12 09:30:00,67.35,67.84,67.35,67.75,13694.0,65.7778,66.2564,65.7778,66.1685,13694.0
2024-02-12 10:00:00,67.78,67.84,67.39,67.78,33300.0,66.1978,66.2564,65.8169,66.1978,33300.0
2024-02-12 10:30:00,67.78,67.83,67.43,67.51,27585.0,66.1978,66.2466,65.856,65.9341,27585.0
2024-02-12 11:00:00,67.49,67.97,67.48,67.97,17644.0,65.9146,66.3834,65.9048,66.3834,17644.0
2024-02-12 11:30:00,67.98,68.06,67.9,68.0,61450.0,66.3931,66.4713,66.315,66.4127,61450.0
2024-02-12 12:00:00,67.98,68.42,67.98,68.27,43106.0,66.3931,66.8229,66.3931,66.6764,43106.0
2024-02-12 12:30:00,68.27,68.31,68.2,68.31,18320.0,66.6764,66.7154,66.608,66.7154,18320.0
2024-02-12 13:00:00,68.33,68.5,68.26,68.44,16036.0,66.735,66.901,66.6666,66.8424,16036.0
2024-02-12 13:30:00,68.45,68.63,68.43,68.56,25565.0,66.8522,67.028,66.8326,66.9596,25565.0
2024-02-12 14:00:00,68.55,68.62,68.36,68.51,36859.0,66.9498,67.0182,66.7643,66.9108,36859.0
2024-02-12 14:30:00,68.53,68.56,68.41,68.46,23971.0,66.9303,66.9596,66.8131,66.8619,23971.0
2024-02-12 15:00:00,68.47,68.48,68.25,68.33,41448.0,66.8717,66.8815,66.6568,66.735,41448.0
2024-02-12 15:30:00,68.33,68.5,68.13,68.14,132446.0,66.735,66.901,66.5396,66.5494,132446.0
2024-02-13 09:30:00,67.83,69.48,66.05,67.52,81878.0,66.2466,67.8581,64.5082,65.9439,81878.0
2024-02-13 10:00:00,67.58,68.77,67.33,68.76,68896.0,66.0025,67.1647,65.7583,67.1549,68896.0
2024-02-13 10:30:00,68.75,70.15,68.73,69.29,229813.0,67.1452,68.5125,67.1256,67.6725,229813.0
2024-02-13 11:00:00,69.32,70.15,69.32,69.99,70897.0,67.7018,68.5125,67.7018,68.3562,70897.0
2024-02-13 11:30:00,70.0,70.06,69.24,69.3,48557.0,68.366,68.4246,67.6237,67.6823,48557.0
2024-02-13 12:00:00,69.23,69.24,68.65,68.77,54800.0,67.6139,67.6237,67.0475,67.1647,54800.0
2024-02-13 12:30:00,68.79,69.19,68.7,69.12,28429.0,67.1842,67.5749,67.0963,67.5065,28429.0
2024-02-13 13:00:00,69.1,69.37,69.09,69.28,32928.0,67.487,67.7507,67.4772,67.6628,32928.0
2024-02-13 13:30:00,69.25,69.28,69.09,69.27,37285.0,67.6335,67.6628,67.4772,67.653,37285.0
2024-02-13 14:00:00,69.27,69.3,68.52,68.87,50598.0,67.653,67.6823,66.9205,67.2624,50598.0
2024-02-13 14:30:00,68.87,69.22,68.84,69.06,42479.0,67.2624,67.6042,67.2331,67.4479,42479.0
2024-02-13 15:00:00,69.06,69.48,68.94,69.46,64606.0,67.4479,67.8581,67.3307,67.8386,64606.0
2024-02-13 15:30:00,69.47,69.89,69.39,69.76,250373.0,67.8483,68.2585,67.7702,68.1316,250373.0
2024-02-14 09:30:00,70.45,70.45,69.54,70.06,34884.0,68.8055,68.8055,67.9167,68.4246,34884.0
2024-02-14 10:00:00,70.0,70.36,69.81,70.3,36889.0,68.366,68.7176,68.1804,68.659,36889.0
2024-02-14 10:30:00,70.28,70.33,69.33,69.43,18421.0,68.6394,68.6883,67.7116,67.8093,18421.0
2024-02-14 11:00:00,69.41,69.93,69.35,69.82,21676.0,67.7897,68.2976,67.7311,68.1902,21676.0
2024-02-14 11:30:00,69.8,69.83,69.33,69.52,29902.0,68.1706,68.1999,67.7116,67.8972,29902.0
2024-02-14 12:00:00,69.55,70.28,69.55,70.23,17167.0,67.9265,68.6394,67.9265,68.5906,17167.0
2024-02-14 12:30:00,70.24,70.45,70.22,70.4,18276.0,68.6004,68.8055,68.5808,68.7566,18276.0
2024-02-14 13:00:00,70.42,70.46,70.27,70.34,25768.0,68.7762,68.8152,68.6297,68.698,25768.0
2024-02-14 13:30:00,70.34,70.47,70.04,70.19,22250.0,68.698,68.825,68.405,68.5515,22250.0
2024-02-14 14:00:00,70.19,70.42,70.08,70.38,18824.0,68.5515,68.7762,68.4441,68.7371,18824.0
2024-02-14 14:30:00,70.39,70.45,70.3,70.43,19663.0,68.7469,68.8055,68.659,68.7859,19663.0
2024-02-14 15:00:00,70.43,70.51,70.27,70.48,30026.0,68.7859,68.8641,68.6297,68.8348,30026.0
2024-02-14 15:30:00,70.48,70.63,70.31,70.54,161276.0,68.8348,68.9813,68.6687,68.8934,161276.0
2024-02-15 09:30:00,70.89,71.77,70.66,70.7,36056.0,69.2352,70.0947,69.0106,69.0496,36056.0
2024-02-15 10:00:00,70.7,70.78,70.35,70.71,39826.0,69.0496,69.1278,68.7078,69.0594,39826.0
2024-02-15 10:30:00,70.7,70.71,70.21,70.59,31197.0,69.0496,69.0594,68.5711,68.9422,31197.0
2024-02-15 11:00:00,70.59,70.89,70.51,70.63,25628.0,68.9422,69.2352,68.8641,68.9813,25628.0
2024-02-15 11:30:00,70.63,70.92,70.59,70.69,34265.0,68.9813,69.2645,68.9422,69.0399,34265.0
2024-02-15 12:00:00,70.68,71.07,70.62,70.92,35210.0,69.0301,69.411,68.9715,69.2645,35210.0
2024-02-15 12:30:00,70.91,71.07,70.86,70.9,23010.0,69.2547,69.411,69.2059,69.245,23010.0
2024-02-15 13:00:00,70.89,71.07,70.79,70.88,23722.0,69.2352,69.411,69.1375,69.2254,23722.0
2024-02-15 13:30:00,70.89,70.95,70.72,70.95,16831.0,69.2352,69.2938,69.0692,69.2938,16831.0
2024-02-15 14:00:00,70.96,71.44,70.95,71.42,25784.0,69.3036,69.7724,69.2938,69.7528,25784.0
2024-02-15 14:30:00,71.42,71.51,71.32,71.36,20306.0,69.7528,69.8407,69.6552,69.6942,20306.0
2024-02-15 15:00:00,71.36,71.36,71.05,71.08,46140.0,69.6942,69.6942,69.3915,69.4208,46140.0
2024-02-15 15:30:00,71.08,71.49,71.04,71.4,149149.0,69.4208,69.8212,69.3817,69.7333,149149.0
2024-02-16 09:30:00,71.1,72.36,70.9,72.08,64587.0,69.4403,70.6709,69.245,70.3974,64587.0
2024-02-16 10:00:00,72.09,72.2,71.78,72.1,55132.0,70.4072,70.5146,70.1044,70.417,55132.0
2024-02-16 10:30:00,72.12,72.4,72.09,72.2,29234.0,70.4365,70.7099,70.4072,70.5146,29234.0
2024-02-16 11:00:00,72.2,72.5,72.11,72.45,38746.0,70.5146,70.8076,70.4267,70.7588,38746.0
2024-02-16 11:30:00,72.46,72.59,72.26,72.46,59041.0,70.7685,70.8955,70.5732,70.7685,59041.0
2024-02-16 12:00:00,72.45,72.58,72.42,72.52,34617.0,70.7588,70.8857,70.7295,70.8271,34617.0
2024-02-16 12:30:00,72.52,72.62,72.41,72.49,77754.0,70.8271,70.9248,70.7197,70.7978,77754.0
2024-02-16 13:00:00,72.46,72.51,72.23,72.44,12007.0,70.7685,70.8174,70.5439,70.749,12007.0
2024-02-16 13:30:00,72.47,72.66,72.46,72.57,11954.0,70.7783,70.9639,70.7685,70.876,11954.0
2024-02-16 14:00:00,72.58,72.82,72.57,72.78,22352.0,70.8857,71.1201,70.876,71.0811,22352.0
2024-02-16 14:30:00,72.78,72.79,72.23,72.28,27004.0,71.0811,71.0908,70.5439,70.5928,27004.0
2024-02-16 15:00:00,72.29,72.32,72.03,72.06,44814.0,70.6025,70.6318,70.3486,70.3779,44814.0
2024-02-16 15:30:00,72.07,72.22,71.83,71.92,260894.0,70.3877,70.5342,70.1533,70.2412,260894.0
2024-02-20 09:30:00,71.63,72.81,71.45,72.33,53247.0,69.9579,71.1104,69.7821,70.6416,53247.0
2024-02-20 10:00:00,72.35,72.35,71.68,71.68,33512.0,70.6611,70.6611,70.0068,70.0068,33512.0
2024-02-20 10:30:00,71.68,71.82,71.47,71.66,22807.0,70.0068,70.1435,69.8017,69.9872,22807.0
2024-02-20 11:00:00,71.68,71.9,71.59,71.83,21328.0,70.0068,70.2216,69.9189,70.1533,21328.0
2024-02-20 11:30:00,71.84,71.87,71.54,71.56,16311.0,70.163,70.1923,69.87,69.8896,16311.0
2024-02-20 12:00:00,71.46,71.5,71.29,71.3,17696.0,69.7919,69.831,69.6259,69.6356,17696.0
2024-02-20 12:30:00,71.3,71.47,71.23,71.43,19328.0,69.6356,69.8017,69.5673,69.7626,19328.0
2024-02-20 13:00:00,71.44,71.6,71.41,71.46,25594.0,69.7724,69.9286,69.7431,69.7919,25594.0
2024-02-20 13:30:00,71.46,71.46,71.21,71.29,18963.0,69.7919,69.7919,69.5477,69.6259,18963.0
2024-02-20 14:00:00,71.31,71.31,71.11,71.22,21346.0,69.6454,69.6454,69.4501,69.5575,21346.0
2024-02-20 14:30:00,71.22,71.26,70.86,70.94,45585.0,69.5575,69.5966,69.2059,69.284,45585.0
2024-02-20 15:00:00,70.92,70.94,70.77,70.81,33105.0,69.2645,69.284,69.118,69.1571,33105.0
2024-02-20 15:30:00,70.81,70.99,70.63,70.99,115627.0,69.1571,69.3329,68.9813,69.3329,115627.0
2024-02-21 09:30:00,70.98,71.62,70.85,71.52,22261.0,69.3231,69.9482,69.1961,69.8505,22261.0
2024-02-21 10:00:00,71.5,71.67,71.43,71.49,38359.0,69.831,69.997,69.7626,69.8212,38359.0
2024-02-21 10:30:00,71.47,71.49,71.21,71.39,17883.0,69.8017,69.8212,69.5477,69.7235,17883.0
2024-02-21 11:00:00,71.43,71.62,71.42,71.61,9295.0,69.7626,69.9482,69.7528,69.9384,9295.0
2024-02-21 11:30:00,71.58,71.65,71.48,71.6,14129.0,69.9091,69.9775,69.8114,69.9286,14129.0
2024-02-21 12:00:00,71.61,71.62,71.44,71.46,12313.0,69.9384,69.9482,69.7724,69.7919,12313.0
2024-02-21 12:30:00,71.46,71.54,71.41,71.5,11273.0,69.7919,69.87,69.7431,69.831,11273.0
2024-02-21 13:00:00,71.51,71.61,71.37,71.61,13387.0,69.8407,69.9384,69.704,69.9384,13387.0
2024-02-21 13:30:00,71.61,71.75,71.6,71.66,11040.0,69.9384,70.0751,69.9286,69.9872,11040.0
2024-02-21 14:00:00,71.64,71.73,71.48,71.58,19231.0,69.9677,70.0556,69.8114,69.9091,19231.0
2024-02-21 14:30:00,71.56,71.64,71.55,71.6,11787.0,69.8896,69.9677,69.8798,69.9286,11787.0
2024-02-21 15:00:00,71.58,71.59,71.36,71.47,18576.0,69.9091,69.9189,69.6942,69.8017,18576.0
2024-02-21 15:30:00,71.46,71.87,71.46,71.8,67001.0,69.7919,70.1923,69.7919,70.124,67001.0
2024-02-22 09:30:00,71.42,71.68,71.24,71.42,39242.0,69.7528,70.0068,69.577,69.7528,39242.0
2024-02-22 10:00:00,71.42,71.59,71.16,71.49,31045.0,69.7528,69.9189,69.4989,69.8212,31045.0
2024-02-22 10:30:00,71.46,71.68,71.35,71.68,53008.0,69.7919,70.0068,69.6845,70.0068,53008.0
2024-02-22 11:00:00,71.69,71.99,71.61,71.96,28329.0,70.0165,70.3095,69.9384,70.2802,28329.0
2024-02-22 11:30:00,71.97,71.99,71.74,71.79,18423.0,70.29,70.3095,70.0654,70.1142,18423.0
2024-02-22 12:00:00,71.78,71.98,71.78,71.95,12898.0,70.1044,70.2998,70.1044,70.2705,12898.0
2024-02-22 12:30:00,71.95,71.99,71.73,71.8,14869.0,70.2705,70.3095,70.0556,70.124,14869.0
2024-02-22 13:00:00,71.81,72.05,71.63,72.03,50366.0,70.1337,70.3681,69.9579,70.3486,50366.0
2024-02-22 13:30:00,72.03,72.11,71.95,72.02,16756.0,70.3486,70.4267,70.2705,70.3388,16756.0
2024-02-22 14:00:00,72.02,72.21,72.0,72.21,22938.0,70.3388,70.5244,70.3193,70.5244,22938.0
2024-02-22 14:30:00,72.19,72.23,72.04,72.15,52788.0,70.5049,70.5439,70.3584,70.4658,52788.0
2024-02-22 15:00:00,72.15,72.23,72.09,72.16,65781.0,70.4658,70.5439,70.4072,70.4756,65781.0
2024-02-22 15:30:00,72.17,72.2,71.95,71.95,103633.0,70.4853,70.5146,70.2705,70.2705,103633.0
2024-02-23 09:30:00,71.79,72.29,71.56,72.29,29338.0,70.1142,70.6025,69.8896,70.6025,29338.0
2024-02-23 10:00:00,72.3,72.38,71.99,72.3,29309.0,70.6123,70.6904,70.3095,70.6123,29309.0
2024-02-23 10:30:00,72.32,72.57,72.24,72.45,55730.0,70.6318,70.876,70.5537,70.7588,55730.0
2024-02-23 11:00:00,72.51,72.54,72.28,72.44,21144.0,70.8174,70.8467,70.5928,70.749,21144.0
2024-02-23 11:30:00,72.46,72.7,72.42,72.61,33508.0,70.7685,71.0029,70.7295,70.915,33508.0
2024-02-23 12:00:00,72.61,72.85,72.55,72.73,22960.0,70.915,71.1494,70.8564,71.0322,22960.0
2024-02-23 12:30:00,72.71,72.77,72.63,72.74,20395.0,71.0127,71.0713,70.9346,71.042,20395.0
2024-02-23 13:00:00,72.73,72.79,72.56,72.7,30349.0,71.0322,71.0908,70.8662,71.0029,30349.0
2024-02-23 13:30:00,72.7,72.73,72.61,72.68,21522.0,71.0029,71.0322,70.915,70.9834,21522.0
2024-02-23 14:00:00,72.67,72.88,72.65,72.78,36137.0,70.9736,71.1787,70.9541,71.0811,36137.0
2024-02-23 14:30:00,72.78,72.89,72.66,72.81,37732.0,71.0811,71.1885,70.9639,71.1104,37732.0
2024-02-23 15:00:00,72.81,72.9,72.66,72.69,47556.0,71.1104,71.1983,70.9639,70.9932,47556.0
2024-02-23 15:30:00,72.68,72.79,72.63,72.66,139163.0,70.9834,71.0908,70.9346,70.9639,139163.0
2024-02-26 09:30:00,72.12,72.71,71.92,72.11,31792.0,70.4365,71.0127,70.2412,70.4267,31792.0
2024-02-26 10:00:00,72.1,72.19,71.64,71.81,15560.0,70.417,70.5049,69.9677,70.1337,15560.0
2024-02-26 10:30:00,71.79,71.82,71.56,71.66,17566.0,70.1142,70.1435,69.8896,69.9872,17566.0
2024-02-26 11:00:00,71.69,71.85,71.68,71.85,15967.0,70.0165,70.1728,70.0068,70.1728,15967.0
2024-02-26 11:30:00,71.86,72.16,71.8,72.07,42360.0,70.1826,70.4756,70.124,70.3877,42360.0
2024-02-26 12:00:00,72.05,72.06,71.9,71.91,10970.0,70.3681,70.3779,70.2216,70.2314,10970.0
2024-02-26 12:30:00,71.9,72.02,71.85,72.02,13439.0,70.2216,70.3388,70.1728,70.3388,13439.0
2024-02-26 13:00:00,72.01,72.01,71.84,71.88,24136.0,70.3291,70.3291,70.163,70.2021,24136.0
2024-02-26 13:30:00,71.86,72.04,71.84,71.95,24666.0,70.1826,70.3584,70.163,70.2705,24666.0
2024-02-26 14:00:00,71.95,72.03,71.84,71.9,21387.0,70.2705,70.3486,70.163,70.2216,21387.0
2024-02-26 14:30:00,71.92,71.96,71.86,71.88,21697.0,70.2412,70.2802,70.1826,70.2021,21697.0
2024-02-26 15:00:00,71.89,72.05,71.88,72.0,25972.0,70.2119,70.3681,70.2021,70.3193,25972.0
2024-02-26 15:30:00,71.99,71.99,71.74,71.74,111429.0,70.3095,70.3095,70.0654,70.0654,111429.0
2024-02-27 09:30:00,71.87,71.87,71.54,71.69,19560.0,70.1923,70.1923,69.87,70.0165,19560.0
2024-02-27 10:00:00,71.64,71.69,71.29,71.48,22550.0,69.9677,70.0165,69.6259,69.8114,22550.0
2024-02-27 10:30:00,71.5,71.57,71.29,71.53,27270.0,69.831,69.8993,69.6259,69.8603,27270.0
2024-02-27 11:00:00,71.54,71.71,71.52,71.59,15874.0,69.87,70.0361,69.8505,69.9189,15874.0
2024-02-27 11:30:00,71.59,71.62,71.51,71.62,14491.0,69.9189,69.9482,69.8407,69.9482,14491.0
2024-02-27 12:00:00,71.6,71.62,71.51,71.57,13367.0,69.9286,69.9482,69.8407,69.8993,13367.0
2024-02-27 12:30:00,71.56,71.64,71.56,71.59,9562.0,69.8896,69.9677,69.8896,69.9189,9562.0
2024-02-27 13:00:00,71.59,71.68,71.58,71.68,13779.0,69.9189,70.0068,69.9091,70.0068,13779.0
2024-02-27 13:30:00,71.67,71.69,71.49,71.5,22826.0,69.997,70.0165,69.8212,69.831,22826.0
2024-02-27 14:00:00,71.49,71.57,71.45,71.54,25850.0,69.8212,69.8993,69.7821,69.87,25850.0
2024-02-27 14:30:00,71.53,71.55,71.46,71.51,25756.0,69.8603,69.8798,69.7919,69.8407,25756.0
2024-02-27 15:00:00,71.51,71.74,71.51,71.71,21571.0,69.8407,70.0654,69.8407,70.0361,21571.0
2024-02-27 15:30:00,71.72,71.78,71.67,71.71,69690.0,70.0458,70.1044,69.997,70.0361,69690.0
2024-02-28 09:30:00,71.67,72.06,71.67,71.89,17015.0,69.997,70.3779,69.997,70.2119,17015.0
2024-02-28 10:00:00,71.94,72.04,71.77,71.77,15064.0,70.2607,70.3584,70.0947,70.0947,15064.0
2024-02-28 10:30:00,71.78,72.29,71.72,72.28,25097.0,70.1044,70.6025,70.0458,70.5928,25097.0
2024-02-28 11:00:00,72.32,72.42,72.14,72.17,37232.0,70.6318,70.7295,70.456,70.4853,37232.0
2024-02-28 11:30:00,72.17,72.56,72.16,72.23,38528.0,70.4853,70.8662,70.4756,70.5439,38528.0
2024-02-28 12:00:00,72.27,72.3,72.17,72.19,10954.0,70.583,70.6123,70.4853,70.5049,10954.0
2024-02-28 12:30:00,72.17,72.29,72.16,72.26,14604.0,70.4853,70.6025,70.4756,70.5732,14604.0
2024-02-28 13:00:00,72.26,72.51,72.23,72.47,26854.0,70.5732,70.8174,70.5439,70.7783,26854.0
2024-02-28 13:30:00,72.5,72.64,72.46,72.62,15261.0,70.8076,70.9443,70.7685,70.9248,15261.0
2024-02-28 14:00:00,72.63,72.63,72.37,72.38,14922.0,70.9346,70.9346,70.6806,70.6904,14922.0
2024-02-28 14:30:00,72.36,72.38,72.22,72.24,11967.0,70.6709,70.6904,70.5342,70.5537,11967.0
2024-02-28 15:00:00,72.24,72.33,72.21,72.31,15085.0,70.5537,70.6416,70.5244,70.6221,15085.0
2024-02-28 15:30:00,72.29,72.45,72.17,72.43,70296.0,70.6025,70.7588,70.4853,70.7392,70296.0
2024-02-29 09:30:00,72.9,72.92,72.43,72.68,37936.0,71.1983,71.2178,70.7392,70.9834,37936.0
2024-02-29 10:00:00,72.71,72.76,72.44,72.61,16141.0,71.0127,71.0615,70.749,70.915,16141.0
2024-02-29 10:30:00,72.61,72.73,72.55,72.67,21584.0,70.915,71.0322,70.8564,70.9736,21584.0
2024-02-29 11:00:00,72.67,72.77,72.56,72.65,15844.0,70.9736,71.0713,70.8662,70.9541,15844.0
2024-02-29 11:30:00,72.62,72.76,72.53,72.68,16688.0,70.9248,71.0615,70.8369,70.9834,16688.0
2024-02-29 12:00:00,72.67,72.86,72.67,72.86,21261.0,70.9736,71.1592,70.9736,71.1592,21261.0
2024-02-29 12:30:00,72.86,73.11,72.85,72.96,37252.0,71.1592,71.4034,71.1494,71.2569,37252.0
2024-02-29 13:00:00,72.98,73.23,72.95,73.23,21640.0,71.2764,71.5206,71.2471,71.5206,21640.0
2024-02-29 13:30:00,73.24,73.26,73.17,73.2,24873.0,71.5303,71.5499,71.462,71.4913,24873.0
2024-02-29 14:00:00,73.23,73.34,73.15,73.18,22814.0,71.5206,71.628,71.4424,71.4717,22814.0
2024-02-29 14:30:00,73.17,73.26,73.12,73.19,35702.0,71.462,71.5499,71.4131,71.4815,35702.0
2024-02-29 15:00:00,73.21,73.21,73.04,73.11,26994.0,71.501,71.501,71.335,71.4034,26994.0
2024-02-29 15:30:00,73.13,73.42,73.08,73.14,107361.0,71.4229,71.7061,71.3741,71.4327,107361.0
2024-03-01 09:30:00,73.05,73.31,72.35,72.55,19561.0,71.3448,71.5987,70.6611,70.8564,19561.0
2024-03-01 10:00:00,72.65,73.02,72.6,73.02,8420.0,70.9541,71.3155,70.9053,71.3155,8420.0
2024-03-01 10:30:00,73.02,73.21,72.95,73.15,11196.0,71.3155,71.501,71.2471,71.4424,11196.0
2024-03-01 11:00:00,73.17,73.19,72.94,72.95,11051.0,71.462,71.4815,71.2373,71.2471,11051.0
2024-03-01 11:30:00,72.94,73.08,72.92,73.08,18789.0,71.2373,71.3741,71.2178,71.3741,18789.0
2024-03-01 12:00:00,73.06,73.15,73.0,73.06,23476.0,71.3545,71.4424,71.2959,71.3545,23476.0
2024-03-01 12:30:00,73.05,73.11,72.88,72.89,18473.0,71.3448,71.4034,71.1787,71.1885,18473.0
2024-03-01 13:00:00,72.86,72.88,72.54,72.54,64435.0,71.1592,71.1787,70.8467,70.8467,64435.0
2024-03-01 13:30:00,72.55,72.71,72.52,72.71,42531.0,70.8564,71.0127,70.8271,71.0127,42531.0
2024-03-01 14:00:00,72.71,72.91,72.7,72.9,11773.0,71.0127,71.208,71.0029,71.1983,11773.0
2024-03-01 14:30:00,72.91,72.97,72.86,72.92,10641.0,71.208,71.2666,71.1592,71.2178,10641.0
2024-03-01 15:00:00,72.89,72.9,72.75,72.85,17989.0,71.1885,71.1983,71.0518,71.1494,17989.0
2024-03-01 15:30:00,72.85,72.87,72.65,72.73,64199.0,71.1494,71.169,70.9541,71.0322,64199.0
2024-03-04 09:30:00,73.01,73.66,72.56,73.66,21893.0,71.3057,71.9405,70.8662,71.9405,21893.0
2024-03-04 10:00:00,73.66,73.84,73.22,73.28,31338.0,71.9405,72.1163,71.5108,71.5694,31338.0
2024-03-04 10:30:00,73.3,73.45,72.93,73.24,24425.0,71.5889,71.7354,71.2276,71.5303,24425.0
2024-03-04 11:00:00,73.29,73.63,73.25,73.59,11515.0,71.5792,71.9112,71.5401,71.8722,11515.0
2024-03-04 11:30:00,73.62,73.8,73.61,73.61,19600.0,71.9015,72.0773,71.8917,71.8917,19600.0
2024-03-04 12:00:00,73.61,73.69,73.56,73.64,11672.0,71.8917,71.9698,71.8429,71.921,11672.0
2024-03-04 12:30:00,73.65,73.69,73.57,73.57,8448.0,71.9308,71.9698,71.8526,71.8526,8448.0
2024-03-04 13:00:00,73.59,73.73,73.58,73.59,12286.0,71.8722,72.0089,71.8624,71.8722,12286.0
2024-03-04 13:30:00,73.58,73.58,73.4,73.45,11227.0,71.8624,71.8624,71.6866,71.7354,11227.0
2024-03-04 14:00:00,73.45,73.5,73.36,73.45,9278.0,71.7354,71.7843,71.6475,71.7354,9278.0
2024-03-04 14:30:00,73.45,73.71,73.43,73.52,41880.0,71.7354,71.9894,71.7159,71.8038,41880.0
2024-03-04 15:00:00,73.57,73.6,73.41,73.45,21367.0,71.8526,71.8819,71.6964,71.7354,21367.0
2024-03-04 15:30:00,73.47,73.71,73.4,73.67,179478.0,71.755,71.9894,71.6866,71.9503,179478.0
2024-03-05 09:30:00,73.68,74.21,73.52,74.21,43055.0,71.9601,72.4777,71.8038,72.4777,43055.0
2024-03-05 10:00:00,74.21,74.59,74.13,74.5,23874.0,72.4777,72.8488,72.3996,72.7609,23874.0
2024-03-05 10:30:00,74.5,74.5,74.03,74.07,14857.0,72.7609,72.7609,72.3019,72.341,14857.0
2024-03-05 11:00:00,74.08,74.35,74.08,74.23,14427.0,72.3507,72.6144,72.3507,72.4972,14427.0
2024-03-05 11:30:00,74.26,74.36,73.94,74.06,8949.0,72.5265,72.6242,72.214,72.3312,8949.0
2024-03-05 12:00:00,74.05,74.17,73.97,74.06,8128.0,72.3214,72.4386,72.2433,72.3312,8128.0
2024-03-05 12:30:00,73.97,74.2,73.97,74.1,13666.0,72.2433,72.4679,72.2433,72.3703,13666.0
2024-03-05 13:00:00,74.12,74.14,74.0,74.13,31558.0,72.3898,72.4093,72.2726,72.3996,31558.0
2024-03-05 13:30:00,74.1,74.14,73.93,73.94,13190.0,72.3703,72.4093,72.2042,72.214,13190.0
2024-03-05 14:00:00,73.93,73.94,73.71,73.73,13027.0,72.2042,72.214,71.9894,72.0089,13027.0
2024-03-05 14:30:00,73.75,73.81,73.66,73.73,19779.0,72.0284,72.087,71.9405,72.0089,19779.0
2024-03-05 15:00:00,73.72,73.91,73.62,73.78,26544.0,71.9991,72.1847,71.9015,72.0577,26544.0
2024-03-05 15:30:00,73.79,73.93,73.68,73.85,127830.0,72.0675,72.2042,71.9601,72.1261,127830.0
2024-03-06 09:30:00,74.54,75.34,74.21,75.03,90610.0,72.8,73.5813,72.4777,73.2786,90610.0
2024-03-06 10:00:00,75.03,75.16,74.92,75.01,47745.0,73.2786,73.4055,73.1711,73.259,47745.0
2024-03-06 10:30:00,74.99,75.31,74.87,75.25,72008.0,73.2395,73.552,73.1223,73.4934,72008.0
2024-03-06 11:00:00,75.24,75.41,75.2,75.33,21313.0,73.4837,73.6497,73.4446,73.5716,21313.0
2024-03-06 11:30:00,75.35,75.58,75.27,75.3,23300.0,73.5911,73.8157,73.513,73.5423,23300.0
2024-03-06 12:00:00,75.33,75.56,75.3,75.52,21558.0,73.5716,73.7962,73.5423,73.7571,21558.0
2024-03-06 12:30:00,75.49,75.57,75.39,75.39,18595.0,73.7278,73.806,73.6302,73.6302,18595.0
2024-03-06 13:00:00,75.39,75.5,75.24,75.5,35292.0,73.6302,73.7376,73.4837,73.7376,35292.0
2024-03-06 13:30:00,75.47,75.51,75.29,75.48,49203.0,73.7083,73.7474,73.5325,73.7181,49203.0
2024-03-06 14:00:00,75.48,75.55,75.21,75.34,51339.0,73.7181,73.7864,73.4544,73.5813,51339.0
2024-03-06 14:30:00,75.35,75.69,75.32,75.47,49966.0,73.5911,73.9232,73.5618,73.7083,49966.0
2024-03-06 15:00:00,75.46,75.69,75.34,75.5,62240.0,73.6985,73.9232,73.5813,73.7376,62240.0
2024-03-06 15:30:00,75.5,75.66,75.43,75.58,135139.0,73.7376,73.8939,73.6692,73.8157,135139.0
2024-03-07 09:30:00,75.75,75.97,75.31,75.45,37747.0,73.9817,74.1966,73.552,73.6888,37747.0
2024-03-07 10:00:00,75.44,75.52,75.29,75.43,47747.0,73.679,73.7571,73.5325,73.6692,47747.0
2024-03-07 10:30:00,75.44,75.45,75.31,75.4,16700.0,73.679,73.6888,73.552,73.6399,16700.0
2024-03-07 11:00:00,75.4,75.48,75.33,75.48,15763.0,73.6399,73.7181,73.5716,73.7181,15763.0
2024-03-07 11:30:00,75.46,75.46,75.23,75.26,14032.0,73.6985,73.6985,73.4739,73.5032,14032.0
2024-03-07 12:00:00,75.27,75.29,75.04,75.04,10480.0,73.513,73.5325,73.2883,73.2883,10480.0
2024-03-07 12:30:00,75.03,75.08,74.77,74.97,23242.0,73.2786,73.3274,73.0246,73.22,23242.0
2024-03-07 13:00:00,74.95,74.95,74.77,74.83,22942.0,73.2004,73.2004,73.0246,73.0832,22942.0
2024-03-07 13:30:00,74.84,74.89,74.72,74.87,9709.0,73.093,73.1418,72.9758,73.1223,9709.0
2024-03-07 14:00:00,74.86,74.96,74.76,74.78,12332.0,73.1125,73.2102,73.0149,73.0344,12332.0
2024-03-07 14:30:00,74.78,74.84,74.72,74.79,14769.0,73.0344,73.093,72.9758,73.0442,14769.0
2024-03-07 15:00:00,74.75,75.05,74.73,75.02,26330.0,73.0051,73.2981,72.9856,73.2688,26330.0
2024-03-07 15:30:00,75.01,75.04,74.78,74.87,154324.0,73.259,73.2883,73.0344,73.1223,154324.0
2024-03-08 09:30:00,74.9,75.57,74.74,75.56,33105.0,73.1516,73.806,72.9953,73.7962,33105.0
2024-03-08 10:00:00,75.61,75.71,75.01,75.14,30643.0,73.845,73.9427,73.259,73.386,30643.0
2024-03-08 10:30:00,75.14,75.75,75.09,75.66,14075.0,73.386,73.9817,73.3372,73.8939,14075.0
2024-03-08 11:00:00,75.67,75.69,75.4,75.52,60912.0,73.9036,73.9232,73.6399,73.7571,60912.0
2024-03-08 11:30:00,75.54,75.72,75.28,75.52,121431.0,73.7767,73.9524,73.5227,73.7571,121431.0
2024-03-08 12:00:00,75.48,75.56,75.16,75.37,27636.0,73.7181,73.7962,73.4055,73.6106,27636.0
2024-03-08 12:30:00,75.35,75.41,75.22,75.41,12955.0,73.5911,73.6497,73.4641,73.6497,12955.0
2024-03-08 13:00:00,75.34,75.34,75.23,75.26,15660.0,73.5813,73.5813,73.4739,73.5032,15660.0
2024-03-08 13:30:00,75.24,75.32,75.18,75.28,23462.0,73.4837,73.5618,73.4251,73.5227,23462.0
2024-03-08 14:00:00,75.28,75.57,75.28,75.53,22752.0,73.5227,73.806,73.5227,73.7669,22752.0
2024-03-08 14:30:00,75.53,75.54,75.28,75.48,38467.0,73.7669,73.7767,73.5227,73.7181,38467.0
2024-03-08 15:00:00,75.48,75.62,75.45,75.54,20265.0,73.7181,73.8548,73.6888,73.7767,20265.0
2024-03-08 15:30:00,75.51,75.62,75.45,75.56,64623.0,73.7474,73.8548,73.6888,73.7962,64623.0
2024-03-11 09:30:00,75.37,75.74,74.79,74.87,40671.0,73.6106,73.972,73.0442,73.1223,40671.0
2024-03-11 10:00:00,74.85,74.85,74.36,74.66,67120.0,73.1028,73.1028,72.6242,72.9172,67120.0
2024-03-11 10:30:00,74.66,74.77,74.52,74.75,30057.0,72.9172,73.0246,72.7805,73.0051,30057.0
2024-03-11 11:00:00,74.8,75.04,74.76,75.03,26840.0,73.0539,73.2883,73.0149,73.2786,26840.0
2024-03-11 11:30:00,75.05,75.23,74.97,75.14,60467.0,73.2981,73.4739,73.22,73.386,60467.0
2024-03-11 12:00:00,75.14,75.26,74.96,75.0,18851.0,73.386,73.5032,73.2102,73.2493,18851.0
2024-03-11 12:30:00,75.03,75.2,75.01,75.11,11242.0,73.2786,73.4446,73.259,73.3567,11242.0
2024-03-11 13:00:00,75.12,75.18,74.97,75.16,24347.0,73.3665,73.4251,73.22,73.4055,24347.0
2024-03-11 13:30:00,75.1,75.14,74.98,75.07,12085.0,73.3469,73.386,73.2297,73.3176,12085.0
2024-03-11 14:00:00,75.08,75.09,74.92,75.06,15537.0,73.3274,73.3372,73.1711,73.3079,15537.0
2024-03-11 14:30:00,75.05,75.14,74.95,74.99,15842.0,73.2981,73.386,73.2004,73.2395,15842.0
2024-03-11 15:00:00,75.01,75.21,74.99,75.14,23151.0,73.259,73.4544,73.2395,73.386,23151.0
2024-03-11 15:30:00,75.15,75.28,75.11,75.11,82102.0,73.3958,73.5227,73.3567,73.3567,82102.0
2024-03-12 09:30:00,74.92,75.64,74.92,75.52,13830.0,73.1711,73.8743,73.1711,73.7571,13830.0
2024-03-12 10:00:00,75.56,75.58,75.13,75.38,15821.0,73.7962,73.8157,73.3762,73.6204,15821.0
2024-03-12 10:30:00,75.4,75.58,75.35,75.47,14999.0,73.6399,73.8157,73.5911,73.7083,14999.0
2024-03-12 11:00:00,75.46,75.59,75.43,75.52,17200.0,73.6985,73.8255,73.6692,73.7571,17200.0
2024-03-12 11:30:00,75.52,75.52,75.26,75.32,11982.0,73.7571,73.7571,73.5032,73.5618,11982.0
2024-03-12 12:00:00,75.32,75.42,75.23,75.38,12062.0,73.5618,73.6595,73.4739,73.6204,12062.0
2024-03-12 12:30:00,75.38,75.6,75.34,75.57,12410.0,73.6204,73.8353,73.5813,73.806,12410.0
2024-03-12 13:00:00,75.59,75.68,75.47,75.56,16670.0,73.8255,73.9134,73.7083,73.7962,16670.0
2024-03-12 13:30:00,75.55,75.68,75.49,75.68,10930.0,73.7864,73.9134,73.7278,73.9134,10930.0
2024-03-12 14:00:00,75.67,75.71,75.59,75.69,12698.0,73.9036,73.9427,73.8255,73.9232,12698.0
2024-03-12 14:30:00,75.68,75.72,75.51,75.62,14049.0,73.9134,73.9524,73.7474,73.8548,14049.0
2024-03-12 15:00:00,75.62,75.67,75.54,75.61,17620.0,73.8548,73.9036,73.7767,73.845,17620.0
2024-03-12 15:30:00,75.58,75.59,75.35,75.36,73233.0,73.8157,73.8255,73.5911,73.6009,73233.0
2024-03-13 09:30:00,75.49,75.72,75.34,75.39,16098.0,73.7278,73.9524,73.5813,73.6302,16098.0
2024-03-13 10:00:00,75.37,75.49,75.12,75.28,37557.0,73.6106,73.7278,73.3665,73.5227,37557.0
2024-03-13 10:30:00,75.28,75.43,75.22,75.43,26417.0,73.5227,73.6692,73.4641,73.6692,26417.0
2024-03-13 11:00:00,75.43,75.55,75.37,75.46,8093.0,73.6692,73.7864,73.6106,73.6985,8093.0
2024-03-13 11:30:00,75.41,75.48,75.33,75.38,23051.0,73.6497,73.7181,73.5716,73.6204,23051.0
2024-03-13 12:00:00,75.33,75.45,75.29,75.39,15335.0,73.5716,73.6888,73.5325,73.6302,15335.0
2024-03-13 12:30:00,75.4,75.46,75.36,75.44,8059.0,73.6399,73.6985,73.6009,73.679,8059.0
2024-03-13 13:00:00,75.44,75.46,75.36,75.37,7819.0,73.679,73.6985,73.6009,73.6106,7819.0
2024-03-13 13:30:00,75.37,75.4,75.27,75.39,16658.0,73.6106,73.6399,73.513,73.6302,16658.0
2024-03-13 14:00:00,75.38,75.43,75.34,75.43,10380.0,73.6204,73.6692,73.5813,73.6692,10380.0
2024-03-13 14:30:00,75.4,75.55,75.4,75.45,16143.0,73.6399,73.7864,73.6399,73.6888,16143.0
2024-03-13 15:00:00,75.42,75.42,75.11,75.18,14362.0,73.6595,73.6595,73.3567,73.4251,14362.0
2024-03-13 15:30:00,75.18,75.33,74.98,75.16,124509.0,73.4251,73.5716,73.2297,73.4055,124509.0
2024-03-14 09:30:00,74.77,75.11,74.52,74.56,27428.0,73.3259,73.6593,73.0807,73.1199,27428.0
2024-03-14 10:00:00,74.57,74.61,73.76,73.8,17236.0,73.1297,73.169,72.3354,72.3746,17236.0
2024-03-14 10:30:00,73.8,73.88,73.5,73.84,60941.0,72.3746,72.4531,72.0804,72.4138,60941.0
2024-03-14 11:00:00,73.85,73.93,73.41,73.45,20305.0,72.4237,72.5021,71.9921,72.0314,20305.0
2024-03-14 11:30:00,73.45,73.45,73.1,73.13,15746.0,72.0314,72.0314,71.6881,71.7176,15746.0
2024-03-14 12:00:00,73.12,73.12,72.82,72.9,20009.0,71.7078,71.7078,71.4135,71.492,20009.0
2024-03-14 12:30:00,72.92,72.93,72.66,72.66,10285.0,71.5116,71.5214,71.2566,71.2566,10285.0
2024-03-14 13:00:00,72.63,72.74,72.54,72.65,20509.0,71.2272,71.3351,71.139,71.2468,20509.0
2024-03-14 13:30:00,72.63,72.87,72.56,72.8,24460.0,71.2272,71.4626,71.1586,71.3939,24460.0
2024-03-14 14:00:00,72.79,72.81,72.43,72.53,44692.0,71.3841,71.4037,71.0311,71.1291,44692.0
2024-03-14 14:30:00,72.5,72.68,72.46,72.64,34786.0,71.0997,71.2762,71.0605,71.237,34786.0
2024-03-14 15:00:00,72.61,72.71,72.32,72.38,89367.0,71.2076,71.3057,70.9232,70.982,89367.0
2024-03-14 15:30:00,72.41,72.76,72.14,72.72,215041.0,71.0115,71.3547,70.7467,71.3155,215041.0
2024-03-15 09:30:00,72.39,73.73,72.34,72.7,86400.0,70.9919,72.306,70.9428,71.2959,86400.0
2024-03-15 10:00:00,72.62,72.64,72.33,72.56,34399.0,71.2174,71.237,70.933,71.1586,34399.0
2024-03-15 10:30:00,72.56,73.07,72.46,73.02,43229.0,71.1586,71.6587,71.0605,71.6097,43229.0
2024-03-15 11:00:00,73.0,73.0,72.72,72.86,15023.0,71.5901,71.5901,71.3155,71.4528,15023.0
2024-03-15 11:30:00,72.85,72.91,72.76,72.89,15616.0,71.443,71.5018,71.3547,71.4822,15616.0
2024-03-15 12:00:00,72.87,72.94,72.64,72.67,22912.0,71.4626,71.5312,71.237,71.2664,22912.0
2024-03-15 12:30:00,72.68,72.71,72.51,72.63,17964.0,71.2762,71.3057,71.1095,71.2272,17964.0
2024-03-15 13:00:00,72.6,72.7,72.57,72.59,22100.0,71.1978,71.2959,71.1684,71.188,22100.0
2024-03-15 13:30:00,72.59,72.7,72.58,72.62,15680.0,71.188,71.2959,71.1782,71.2174,15680.0
2024-03-15 14:00:00,72.64,72.65,72.48,72.58,22960.0,71.237,71.2468,71.0801,71.1782,22960.0
2024-03-15 14:30:00,72.57,72.64,72.47,72.59,25385.0,71.1684,71.237,71.0703,71.188,25385.0
2024-03-15 15:00:00,72.59,72.64,72.4,72.46,31780.0,71.188,71.237,71.0017,71.0605,31780.0
2024-03-15 15:30:00,72.44,72.48,72.14,72.47,199688.0,71.0409,71.0801,70.7467,71.0703,199688.0
2024-03-18 09:30:00,72.53,73.19,72.36,73.19,21781.0,71.1291,71.7764,70.9624,71.7764,21781.0
2024-03-18 10:00:00,73.17,73.29,72.51,72.54,23614.0,71.7568,71.8745,71.1095,71.139,23614.0
2024-03-18 10:30:00,72.53,72.57,72.4,72.41,17133.0,71.1291,71.1684,71.0017,71.0115,17133.0
2024-03-18 11:00:00,72.41,72.89,72.39,72.89,15733.0,71.0115,71.4822,70.9919,71.4822,15733.0
2024-03-18 11:30:00,72.92,72.94,72.56,72.64,36493.0,71.5116,71.5312,71.1586,71.237,36493.0
2024-03-18 12:00:00,72.63,72.73,72.59,72.72,11245.0,71.2272,71.3253,71.188,71.3155,11245.0
2024-03-18 12:30:00,72.72,72.87,72.7,72.71,10009.0,71.3155,71.4626,71.2959,71.3057,10009.0
2024-03-18 13:00:00,72.72,72.85,72.69,72.85,12977.0,71.3155,71.443,71.2861,71.443,12977.0
2024-03-18 13:30:00,72.85,72.86,72.73,72.82,13072.0,71.443,71.4528,71.3253,71.4135,13072.0
2024-03-18 14:00:00,72.83,72.95,72.82,72.83,14152.0,71.4234,71.541,71.4135,71.4234,14152.0
2024-03-18 14:30:00,72.84,72.91,72.76,72.87,14077.0,71.4332,71.5018,71.3547,71.4626,14077.0
2024-03-18 15:00:00,72.86,72.89,72.73,72.73,16729.0,71.4528,71.4822,71.3253,71.3253,16729.0
2024-03-18 15:30:00,72.72,72.8,72.48,72.5,114500.0,71.3155,71.3939,71.0801,71.0997,114500.0
2024-03-19 09:30:00,72.54,73.28,72.35,73.22,19984.0,71.139,71.8647,70.9526,71.8058,19984.0
2024-03-19 10:00:00,73.18,73.33,72.73,72.74,21483.0,71.7666,71.9137,71.3253,71.3351,21483.0
2024-03-19 10:30:00,72.77,72.97,72.72,72.9,18212.0,71.3645,71.5606,71.3155,71.492,18212.0
2024-03-19 11:00:00,72.86,73.03,72.82,72.94,18551.0,71.4528,71.6195,71.4135,71.5312,18551.0
2024-03-19 11:30:00,72.92,73.23,72.91,73.21,22125.0,71.5116,71.8156,71.5018,71.796,22125.0
2024-03-19 12:00:00,73.22,73.24,72.84,72.9,23821.0,71.8058,71.8254,71.4332,71.492,23821.0
2024-03-19 12:30:00,72.95,73.03,72.86,72.88,18293.0,71.541,71.6195,71.4528,71.4724,18293.0
2024-03-19 13:00:00,72.89,73.07,72.84,73.06,22589.0,71.4822,71.6587,71.4332,71.6489,22589.0
2024-03-19 13:30:00,73.06,73.17,73.0,73.06,11735.0,71.6489,71.7568,71.5901,71.6489,11735.0
2024-03-19 14:00:00,73.03,73.28,73.01,73.26,19352.0,71.6195,71.8647,71.5999,71.845,19352.0
2024-03-19 14:30:00,73.26,73.32,73.11,73.12,19966.0,71.845,71.9039,71.6979,71.7078,19966.0
2024-03-19 15:00:00,73.13,73.14,73.0,73.09,17688.0,71.7176,71.7274,71.5901,71.6783,17688.0
2024-03-19 15:30:00,73.11,73.29,73.0,73.13,174763.0,71.6979,71.8745,71.5901,71.7176,174763.0
2024-03-20 09:30:00,73.06,73.81,73.06,73.61,16376.0,71.6489,72.3844,71.6489,72.1883,16376.0
2024-03-20 10:00:00,73.64,73.74,73.4,73.54,8682.0,72.2177,72.3158,71.9823,72.1196,8682.0
2024-03-20 10:30:00,73.54,73.69,73.5,73.63,13506.0,72.1196,72.2667,72.0804,72.2079,13506.0
2024-03-20 11:00:00,73.62,73.63,73.51,73.61,10358.0,72.1981,72.2079,72.0902,72.1883,10358.0
2024-03-20 11:30:00,73.59,73.6,73.51,73.55,18295.0,72.1687,72.1785,72.0902,72.1294,18295.0
2024-03-20 12:00:00,73.54,73.56,73.31,73.41,11002.0,72.1196,72.1393,71.8941,71.9921,11002.0
2024-03-20 12:30:00,73.42,73.48,73.38,73.46,8073.0,72.002,72.0608,71.9627,72.0412,8073.0
2024-03-20 13:00:00,73.46,73.52,73.4,73.5,12981.0,72.0412,72.1,71.9823,72.0804,12981.0
2024-03-20 13:30:00,73.51,73.51,73.38,73.39,18476.0,72.0902,72.0902,71.9627,71.9725,18476.0
2024-03-20 14:00:00,73.42,73.71,73.35,73.56,20607.0,72.002,72.2864,71.9333,72.1393,20607.0
2024-03-20 14:30:00,73.6,73.93,73.4,73.73,27308.0,72.1785,72.5021,71.9823,72.306,27308.0
2024-03-20 15:00:00,73.72,73.95,73.6,73.91,34014.0,72.2962,72.5217,72.1785,72.4825,34014.0
2024-03-20 15:30:00,73.9,74.06,73.75,73.8,143946.0,72.4727,72.6296,72.3256,72.3746,143946.0
2024-03-21 09:30:00,73.98,74.55,73.98,74.53,14548.0,72.5511,73.1101,72.5511,73.0905,14548.0
2024-03-21 10:00:00,74.53,74.65,74.26,74.34,11237.0,73.0905,73.2082,72.8257,72.9042,11237.0
2024-03-21 10:30:00,74.44,74.72,74.43,74.72,14473.0,73.0023,73.2768,72.9924,73.2768,14473.0
2024-03-21 11:00:00,74.67,74.7,74.37,74.37,10457.0,73.2278,73.2572,72.9336,72.9336,10457.0
2024-03-21 11:30:00,74.35,74.54,74.34,74.48,15684.0,72.914,73.1003,72.9042,73.0415,15684.0
2024-03-21 12:00:00,74.45,74.47,74.28,74.31,35541.0,73.0121,73.0317,72.8453,72.8748,35541.0
2024-03-21 12:30:00,74.29,74.44,74.29,74.43,12564.0,72.8552,73.0023,72.8552,72.9924,12564.0
2024-03-21 13:00:00,74.43,74.5,74.22,74.26,24016.0,72.9924,73.0611,72.7865,72.8257,24016.0
2024-03-21 13:30:00,74.24,74.27,74.16,74.19,7202.0,72.8061,72.8355,72.7277,72.7571,7202.0
2024-03-21 14:00:00,74.19,74.27,74.16,74.26,10656.0,72.7571,72.8355,72.7277,72.8257,10656.0
2024-03-21 14:30:00,74.27,74.27,74.1,74.17,11985.0,72.8355,72.8355,72.6688,72.7375,11985.0
2024-03-21 15:00:00,74.19,74.25,74.04,74.12,10871.0,72.7571,72.8159,72.61,72.6884,10871.0
2024-03-21 15:30:00,74.14,74.18,73.79,73.81,121807.0,72.7081,72.7473,72.3648,72.3844,121807.0
2024-03-22 09:30:00,73.99,74.23,73.1,73.21,35175.0,72.5609,72.7963,71.6881,71.796,35175.0
2024-03-22 10:00:00,73.22,73.22,72.91,73.04,31229.0,71.8058,71.8058,71.5018,71.6293,31229.0
2024-03-22 10:30:00,73.03,73.3,73.03,73.22,21898.0,71.6195,71.8843,71.6195,71.8058,21898.0
2024-03-22 11:00:00,73.23,73.34,72.85,72.94,25199.0,71.8156,71.9235,71.443,71.5312,25199.0
2024-03-22 11:30:00,72.96,72.96,72.64,72.64,12587.0,71.5508,71.5508,71.237,71.237,12587.0
2024-03-22 12:00:00,72.65,72.69,72.5,72.59,17563.0,71.2468,71.2861,71.0997,71.188,17563.0
2024-03-22 12:30:00,72.62,72.9,72.59,72.87,36626.0,71.2174,71.492,71.188,71.4626,36626.0
2024-03-22 13:00:00,72.87,73.1,72.83,73.07,18612.0,71.4626,71.6881,71.4234,71.6587,18612.0
2024-03-22 13:30:00,73.05,73.05,72.86,72.87,13698.0,71.6391,71.6391,71.4528,71.4626,13698.0
2024-03-22 14:00:00,72.89,72.91,72.83,72.9,15705.0,71.4822,71.5018,71.4234,71.492,15705.0
2024-03-22 14:30:00,72.9,72.94,72.8,72.94,24222.0,71.492,71.5312,71.3939,71.5312,24222.0
2024-03-22 15:00:00,72.93,73.03,72.85,73.0,28595.0,71.5214,71.6195,71.443,71.5901,28595.0
2024-03-22 15:30:00,73.01,73.03,72.71,72.9,142775.0,71.5999,71.6195,71.3057,71.492,142775.0
2024-03-25 09:30:00,72.88,73.28,72.57,73.01,12711.0,71.4724,71.8647,71.1684,71.5999,12711.0
2024-03-25 10:00:00,73.01,73.16,72.9,73.12,11328.0,71.5999,71.747,71.492,71.7078,11328.0
2024-03-25 10:30:00,73.1,73.1,72.89,73.0,10340.0,71.6881,71.6881,71.4822,71.5901,10340.0
2024-03-25 11:00:00,72.98,73.05,72.91,72.94,12823.0,71.5705,71.6391,71.5018,71.5312,12823.0
2024-03-25 11:30:00,72.91,72.91,72.68,72.76,24151.0,71.5018,71.5018,71.2762,71.3547,24151.0
2024-03-25 12:00:00,72.76,72.82,72.65,72.73,19754.0,71.3547,71.4135,71.2468,71.3253,19754.0
2024-03-25 12:30:00,72.72,72.73,72.62,72.67,13914.0,71.3155,71.3253,71.2174,71.2664,13914.0
2024-03-25 13:00:00,72.66,72.72,72.51,72.62,22788.0,71.2566,71.3155,71.1095,71.2174,22788.0
2024-03-25 13:30:00,72.6,72.62,72.53,72.62,10865.0,71.1978,71.2174,71.1291,71.2174,10865.0
2024-03-25 14:00:00,72.6,72.63,72.44,72.49,21927.0,71.1978,71.2272,71.0409,71.0899,21927.0
2024-03-25 14:30:00,72.47,72.47,72.33,72.38,15443.0,71.0703,71.0703,70.933,70.982,15443.0
2024-03-25 15:00:00,72.39,72.45,72.34,72.44,22473.0,70.9919,71.0507,70.9428,71.0409,22473.0
2024-03-25 15:30:00,72.45,72.77,72.37,72.77,155711.0,71.0507,71.3645,70.9722,71.3645,155711.0
2024-03-26 09:30:00,73.05,73.09,72.63,72.79,49305.0,71.6391,71.6783,71.2272,71.3841,49305.0
2024-03-26 10:00:00,72.8,73.45,72.78,73.44,88317.0,71.3939,72.0314,71.3743,72.0216,88317.0
2024-03-26 10:30:00,73.44,73.89,73.29,73.58,84061.0,72.0216,72.4629,71.8745,72.1589,84061.0
2024-03-26 11:00:00,73.58,73.82,73.31,73.48,86375.0,72.1589,72.3942,71.8941,72.0608,86375.0
2024-03-26 11:30:00,73.44,73.51,73.18,73.24,22945.0,72.0216,72.0902,71.7666,71.8254,22945.0
2024-03-26 12:00:00,73.26,73.36,73.14,73.14,17393.0,71.845,71.9431,71.7274,71.7274,17393.0
2024-03-26 12:30:00,73.15,73.15,72.73,72.84,13737.0,71.7372,71.7372,71.3253,71.4332,13737.0
2024-03-26 13:00:00,72.87,73.05,72.81,72.95,13544.0,71.4626,71.6391,71.4037,71.541,13544.0
2024-03-26 13:30:00,72.94,73.02,72.89,72.94,15680.0,71.5312,71.6097,71.4822,71.5312,15680.0
2024-03-26 14:00:00,72.93,73.28,72.93,73.27,20415.0,71.5214,71.8647,71.5214,71.8549,20415.0
2024-03-26 14:30:00,73.28,73.34,73.19,73.27,20208.0,71.8647,71.9235,71.7764,71.8549,20208.0
2024-03-26 15:00:00,73.27,73.56,73.26,73.55,39418.0,71.8549,72.1393,71.845,72.1294,39418.0
2024-03-26 15:30:00,73.55,73.56,73.25,73.25,84237.0,72.1294,72.1393,71.8352,71.8352,84237.0
2024-03-27 09:30:00,73.78,74.42,73.78,74.15,45298.0,72.355,72.9826,72.355,72.7179,45298.0
2024-03-27 10:00:00,74.17,74.53,74.06,74.4,45175.0,72.7375,73.0905,72.6296,72.963,45175.0
2024-03-27 10:30:00,74.4,74.69,74.33,74.41,71992.0,72.963,73.2474,72.8944,72.9728,71992.0
2024-03-27 11:00:00,74.41,74.64,74.28,74.28,93759.0,72.9728,73.1984,72.8453,72.8453,93759.0
2024-03-27 11:30:00,74.26,74.29,74.15,74.19,10004.0,72.8257,72.8552,72.7179,72.7571,10004.0
2024-03-27 12:00:00,74.17,74.23,74.12,74.17,5924.0,72.7375,72.7963,72.6884,72.7375,5924.0
2024-03-27 12:30:00,74.2,74.24,74.02,74.03,8757.0,72.7669,72.8061,72.5904,72.6002,8757.0
2024-03-27 13:00:00,74.03,74.14,73.98,74.14,6746.0,72.6002,72.7081,72.5511,72.7081,6746.0
2024-03-27 13:30:00,74.13,74.47,74.13,74.29,34270.0,72.6982,73.0317,72.6982,72.8552,34270.0
2024-03-27 14:00:00,74.27,74.41,74.22,74.22,20413.0,72.8355,72.9728,72.7865,72.7865,20413.0
2024-03-27 14:30:00,74.2,74.21,74.1,74.1,8857.0,72.7669,72.7767,72.6688,72.6688,8857.0
2024-03-27 15:00:00,74.1,74.25,74.03,74.25,16459.0,72.6688,72.8159,72.6002,72.8159,16459.0
2024-03-27 15:30:00,74.25,74.25,74.08,74.25,68945.0,72.8159,72.8159,72.6492,72.8159,68945.0
2024-03-28 09:30:00,74.69,74.94,74.3,74.46,43839.0,73.2474,73.4926,72.865,73.0219,43839.0
2024-03-28 10:00:00,74.47,74.59,74.33,74.4,14997.0,73.0317,73.1494,72.8944,72.963,14997.0
2024-03-28 10:30:00,74.41,74.43,74.17,74.27,24846.0,72.9728,72.9924,72.7375,72.8355,24846.0
2024-03-28 11:00:00,74.28,74.35,74.1,74.17,25607.0,72.8453,72.914,72.6688,72.7375,25607.0
2024-03-28 11:30:00,74.22,74.36,74.21,74.24,8719.0,72.7865,72.9238,72.7767,72.8061,8719.0
2024-03-28 12:00:00,74.27,74.29,74.16,74.22,87341.0,72.8355,72.8552,72.7277,72.7865,87341.0
2024-03-28 12:30:00,74.22,74.44,74.21,74.31,11152.0,72.7865,73.0023,72.7767,72.8748,11152.0
2024-03-28 13:00:00,74.29,74.33,74.16,74.18,20804.0,72.8552,72.8944,72.7277,72.7473,20804.0
2024-03-28 13:30:00,74.21,74.28,74.1,74.14,41880.0,72.7767,72.8453,72.6688,72.7081,41880.0
2024-03-28 14:00:00,74.15,74.22,74.11,74.19,14565.0,72.7179,72.7865,72.6786,72.7571,14565.0
2024-03-28 14:30:00,74.18,74.27,74.08,74.23,13483.0,72.7473,72.8355,72.6492,72.7963,13483.0
2024-03-28 15:00:00,74.24,74.26,74.13,74.26,47303.0,72.8061,72.8257,72.6982,72.8257,47303.0
2024-03-28 15:30:00,74.27,74.44,74.19,74.21,177935.0,72.8355,73.0023,72.7571,72.7767,177935.0
2024-04-01 09:30:00,74.04,74.04,73.23,73.41,49598.0,72.61,72.61,71.8156,71.9921,49598.0
2024-04-01 10:00:00,73.4,73.41,72.95,72.99,27187.0,71.9823,71.9921,71.541,71.5803,27187.0
2024-04-01 10:30:00,72.99,73.21,72.88,73.19,28345.0,71.5803,71.796,71.4724,71.7764,28345.0
2024-04-01 11:00:00,73.19,73.22,73.1,73.14,23773.0,71.7764,71.8058,71.6881,71.7274,23773.0
2024-04-01 11:30:00,73.15,73.21,72.94,72.94,59421.0,71.7372,71.796,71.5312,71.5312,59421.0
2024-04-01 12:00:00,72.95,73.09,72.84,72.98,35804.0,71.541,71.6783,71.4332,71.5705,35804.0
2024-04-01 12:30:00,72.95,73.36,72.95,73.32,15589.0,71.541,71.9431,71.541,71.9039,15589.0
2024-04-01 13:00:00,73.31,73.45,73.23,73.38,29486.0,71.8941,72.0314,71.8156,71.9627,29486.0
2024-04-01 13:30:00,73.39,73.49,73.3,73.4,21699.0,71.9725,72.0706,71.8843,71.9823,21699.0
2024-04-01 14:00:00,73.41,73.41,73.14,73.17,28179.0,71.9921,71.9921,71.7274,71.7568,28179.0
2024-04-01 14:30:00,73.17,73.17,73.06,73.13,25938.0,71.7568,71.7568,71.6489,71.7176,25938.0
2024-04-01 15:00:00,73.13,73.31,73.11,73.2,28931.0,71.7176,71.8941,71.6979,71.7862,28931.0
2024-04-01 15:30:00,73.2,73.37,72.98,73.33,142850.0,71.7862,71.9529,71.5705,71.9137,142850.0
2024-04-02 09:30:00,72.77,72.97,72.55,72.81,21206.0,71.3645,71.5606,71.1488,71.4037,21206.0
2024-04-02 10:00:00,72.8,72.81,72.58,72.72,30586.0,71.3939,71.4037,71.1782,71.3155,30586.0
2024-04-02 10:30:00,72.72,73.0,72.72,72.94,18513.0,71.3155,71.5901,71.3155,71.5312,18513.0
2024-04-02 11:00:00,72.97,73.01,72.86,72.9,15133.0,71.5606,71.5999,71.4528,71.492,15133.0
2024-04-02 11:30:00,72.9,72.9,72.74,72.77,11485.0,71.492,71.492,71.3351,71.3645,11485.0
2024-04-02 12:00:00,72.73,72.73,72.65,72.69,15107.0,71.3253,71.3253,71.2468,71.2861,15107.0
2024-04-02 12:30:00,72.68,72.71,72.58,72.63,11260.0,71.2762,71.3057,71.1782,71.2272,11260.0
2024-04-02 13:00:00,72.63,72.63,72.46,72.52,25921.0,71.2272,71.2272,71.0605,71.1193,25921.0
2024-04-02 13:30:00,72.53,72.56,72.4,72.54,13067.0,71.1291,71.1586,71.0017,71.139,13067.0
2024-04-02 14:00:00,72.54,72.67,72.54,72.65,12610.0,71.139,71.2664,71.139,71.2468,12610.0
2024-04-02 14:30:00,72.65,72.67,72.53,72.58,20128.0,71.2468,71.2664,71.1291,71.1782,20128.0
2024-04-02 15:00:00,72.59,72.7,72.55,72.67,60901.0,71.188,71.2959,71.1488,71.2664,60901.0
2024-04-02 15:30:00,72.66,72.74,72.46,72.58,121194.0,71.2566,71.3351,71.0605,71.1782,121194.0
2024-04-03 09:30:00,72.55,72.61,71.96,72.01,41831.0,71.1488,71.2076,70.5702,70.6192,41831.0
2024-04-03 10:00:00,72.03,72.32,72.0,72.22,14853.0,70.6388,70.9232,70.6094,70.8251,14853.0
2024-04-03 10:30:00,72.21,72.33,72.11,72.17,40617.0,70.8153,70.933,70.7173,70.7761,40617.0
2024-04-03 11:00:00,72.17,72.22,72.12,72.19,13209.0,70.7761,70.8251,70.7271,70.7957,13209.0
2024-04-03 11:30:00,72.2,72.2,72.03,72.05,29387.0,70.8055,70.8055,70.6388,70.6584,29387.0
2024-04-03 12:00:00,72.04,72.11,72.0,72.08,11266.0,70.6486,70.7173,70.6094,70.6878,11266.0
2024-04-03 12:30:00,72.09,72.1,71.91,71.95,17113.0,70.6976,70.7075,70.5211,70.5603,17113.0
2024-04-03 13:00:00,71.93,72.04,71.81,72.03,9034.0,70.5407,70.6486,70.4231,70.6388,9034.0
2024-04-03 13:30:00,72.03,72.04,71.99,72.01,12885.0,70.6388,70.6486,70.5996,70.6192,12885.0
2024-04-03 14:00:00,72.03,72.14,72.03,72.12,11139.0,70.6388,70.7467,70.6388,70.7271,11139.0
2024-04-03 14:30:00,72.14,72.24,72.13,72.22,12765.0,70.7467,70.8447,70.7369,70.8251,12765.0
2024-04-03 15:00:00,72.21,72.23,71.87,71.9,22905.0,70.8153,70.8349,70.4819,70.5113,22905.0
2024-04-03 15:30:00,71.9,72.04,71.79,71.9,76505.0,70.5113,70.6486,70.4034,70.5113,76505.0
2024-04-04 09:30:00,72.3,72.83,72.06,72.56,35541.0,70.9036,71.4234,70.6682,71.1586,35541.0
2024-04-04 10:00:00,72.55,72.62,72.37,72.5,13969.0,71.1488,71.2174,70.9722,71.0997,13969.0
2024-04-04 10:30:00,72.53,72.55,72.34,72.34,14437.0,71.1291,71.1488,70.9428,70.9428,14437.0
2024-04-04 11:00:00,72.31,72.37,72.21,72.31,11884.0,70.9134,70.9722,70.8153,70.9134,11884.0
2024-04-04 11:30:00,72.34,72.34,72.15,72.16,10815.0,70.9428,70.9428,70.7565,70.7663,10815.0
2024-04-04 12:00:00,72.15,72.18,72.05,72.05,10016.0,70.7565,70.7859,70.6584,70.6584,10016.0
2024-04-04 12:30:00,72.08,72.18,72.03,72.16,7704.0,70.6878,70.7859,70.6388,70.7663,7704.0
2024-04-04 13:00:00,72.15,72.17,72.11,72.12,12255.0,70.7565,70.7761,70.7173,70.7271,12255.0
2024-04-04 13:30:00,72.11,72.12,71.93,71.97,11033.0,70.7173,70.7271,70.5407,70.58,11033.0
2024-04-04 14:00:00,71.95,71.95,71.61,71.67,15291.0,70.5603,70.5603,70.2269,70.2858,15291.0
2024-04-04 14:30:00,71.62,71.62,71.4,71.45,20863.0,70.2367,70.2367,70.021,70.07,20863.0
2024-04-04 15:00:00,71.43,71.65,71.37,71.45,16497.0,70.0504,70.2661,69.9916,70.07,16497.0
2024-04-04 15:30:00,71.45,71.79,71.4,71.75,116239.0,70.07,70.4034,70.021,70.3642,116239.0
2024-04-05 09:30:00,71.45,72.18,71.45,72.16,12774.0,70.07,70.7859,70.07,70.7663,12774.0
2024-04-05 10:00:00,72.16,72.23,71.85,72.15,23477.0,70.7663,70.8349,70.4623,70.7565,23477.0
2024-04-05 10:30:00,72.17,72.47,72.16,72.43,13943.0,70.7761,71.0703,70.7663,71.0311,13943.0
2024-04-05 11:00:00,72.43,72.44,72.2,72.36,15127.0,71.0311,71.0409,70.8055,70.9624,15127.0
2024-04-05 11:30:00,72.38,72.57,72.33,72.53,10287.0,70.982,71.1684,70.933,71.1291,10287.0
2024-04-05 12:00:00,72.53,72.68,72.44,72.65,18337.0,71.1291,71.2762,71.0409,71.2468,18337.0
2024-04-05 12:30:00,72.64,72.65,72.53,72.65,9049.0,71.237,71.2468,71.1291,71.2468,9049.0
2024-04-05 13:00:00,72.64,72.64,72.42,72.55,12329.0,71.237,71.237,71.0213,71.1488,12329.0
2024-04-05 13:30:00,72.55,72.56,72.35,72.44,14067.0,71.1488,71.1586,70.9526,71.0409,14067.0
2024-04-05 14:00:00,72.42,72.65,72.41,72.56,15812.0,71.0213,71.2468,71.0115,71.1586,15812.0
2024-04-05 14:30:00,72.54,72.71,72.52,72.65,12713.0,71.139,71.3057,71.1193,71.2468,12713.0
2024-04-05 15:00:00,72.65,72.71,72.59,72.59,13418.0,71.2468,71.3057,71.188,71.188,13418.0
2024-04-05 15:30:00,72.59,72.67,72.46,72.49,72703.0,71.188,71.2664,71.0605,71.0899,72703.0
2024-04-08 09:30:00,72.59,73.05,72.59,72.78,16414.0,71.188,71.6391,71.188,71.3743,16414.0
2024-04-08 10:00:00,72.78,72.84,72.43,72.53,23255.0,71.3743,71.4332,71.0311,71.1291,23255.0
2024-04-08 10:30:00,72.53,72.58,72.41,72.47,17084.0,71.1291,71.1782,71.0115,71.0703,17084.0
2024-04-08 11:00:00,72.48,72.59,72.47,72.5,15655.0,71.0801,71.188,71.0703,71.0997,15655.0
2024-04-08 11:30:00,72.5,72.59,72.44,72.52,20142.0,71.0997,71.188,71.0409,71.1193,20142.0
2024-04-08 12:00:00,72.52,72.53,72.32,72.53,16103.0,71.1193,71.1291,70.9232,71.1291,16103.0
2024-04-08 12:30:00,72.53,72.64,72.53,72.61,14737.0,71.1291,71.237,71.1291,71.2076,14737.0
2024-04-08 13:00:00,72.6,72.61,72.45,72.53,25380.0,71.1978,71.2076,71.0507,71.1291,25380.0
2024-04-08 13:30:00,72.54,72.54,72.43,72.49,15086.0,71.139,71.139,71.0311,71.0899,15086.0
2024-04-08 14:00:00,72.49,72.53,72.4,72.52,19280.0,71.0899,71.1291,71.0017,71.1193,19280.0
2024-04-08 14:30:00,72.52,72.57,72.4,72.44,24235.0,71.1193,71.1684,71.0017,71.0409,24235.0
2024-04-08 15:00:00,72.44,72.54,72.41,72.45,23390.0,71.0409,71.139,71.0115,71.0507,23390.0
2024-04-08 15:30:00,72.45,72.51,72.32,72.41,69063.0,71.0507,71.1095,70.9232,71.0115,69063.0
2024-04-09 09:30:00,72.56,73.14,72.26,72.28,13149.0,71.1586,71.7274,70.8644,70.884,13149.0
2024-04-09 10:00:00,72.28,72.28,71.83,71.84,24281.0,70.884,70.884,70.4427,70.4525,24281.0
2024-04-09 10:30:00,71.68,71.76,71.5,71.74,18182.0,70.2956,70.374,70.119,70.3544,18182.0
2024-04-09 11:00:00,71.77,72.03,71.72,71.89,12669.0,70.3838,70.6388,70.3348,70.5015,12669.0
2024-04-09 11:30:00,71.88,71.99,71.84,71.99,4505.0,70.4917,70.5996,70.4525,70.5996,4505.0
2024-04-09 12:00:00,72.01,72.02,71.82,71.83,10728.0,70.6192,70.629,70.4329,70.4427,10728.0
2024-04-09 12:30:00,71.81,72.02,71.81,71.94,29803.0,70.4231,70.629,70.4231,70.5505,29803.0
2024-04-09 13:00:00,71.95,71.96,71.8,71.82,8496.0,70.5603,70.5702,70.4132,70.4329,8496.0
2024-04-09 13:30:00,71.84,71.98,71.84,71.93,10549.0,70.4525,70.5898,70.4525,70.5407,10549.0
2024-04-09 14:00:00,71.92,71.96,71.84,71.84,9154.0,70.5309,70.5702,70.4525,70.4525,9154.0
2024-04-09 14:30:00,71.87,71.87,71.75,71.77,12550.0,70.4819,70.4819,70.3642,70.3838,12550.0
2024-04-09 15:00:00,71.75,71.99,71.71,71.95,34654.0,70.3642,70.5996,70.325,70.5603,34654.0
2024-04-09 15:30:00,71.95,72.13,71.84,72.0,111653.0,70.5603,70.7369,70.4525,70.6094,111653.0
2024-04-10 09:30:00,70.93,70.93,70.52,70.62,16182.0,69.56,69.56,69.158,69.256,16182.0
2024-04-10 10:00:00,70.63,70.92,70.58,70.71,13326.0,69.2658,69.5502,69.2168,69.3443,13326.0
2024-04-10 10:30:00,70.72,70.76,70.48,70.56,20614.0,69.3541,69.3933,69.1187,69.1972,20614.0
2024-04-10 11:00:00,70.59,70.61,70.45,70.53,20002.0,69.2266,69.2462,69.0893,69.1678,20002.0
2024-04-10 11:30:00,70.55,70.55,70.15,70.28,47365.0,69.1874,69.1874,68.7951,68.9226,47365.0
2024-04-10 12:00:00,70.28,70.44,70.16,70.41,19589.0,68.9226,69.0795,68.8049,69.0501,19589.0
2024-04-10 12:30:00,70.38,70.51,70.38,70.43,8853.0,69.0207,69.1482,69.0207,69.0697,8853.0
2024-04-10 13:00:00,70.41,70.43,70.18,70.29,16307.0,69.0501,69.0697,68.8245,68.9324,16307.0
2024-04-10 13:30:00,70.26,70.46,70.24,70.35,31850.0,68.903,69.0991,68.8834,68.9913,31850.0
2024-04-10 14:00:00,70.34,70.42,70.11,70.12,27522.0,68.9814,69.0599,68.7559,68.7657,27522.0
2024-04-10 14:30:00,70.12,70.26,70.02,70.04,17489.0,68.7657,68.903,68.6676,68.6872,17489.0
2024-04-10 15:00:00,70.02,70.23,70.01,70.11,70669.0,68.6676,68.8736,68.6578,68.7559,70669.0
2024-04-10 15:30:00,70.13,70.35,69.98,70.26,154968.0,68.7755,68.9913,68.6284,68.903,154968.0
2024-04-11 09:30:00,70.3,70.54,70.07,70.38,22578.0,68.9422,69.1776,68.7167,69.0207,22578.0
2024-04-11 10:00:00,70.34,70.4,70.14,70.17,19716.0,68.9814,69.0403,68.7853,68.8147,19716.0
2024-04-11 10:30:00,70.16,70.42,69.89,70.42,32809.0,68.8049,69.0599,68.5401,69.0599,32809.0
2024-04-11 11:00:00,70.42,70.42,70.25,70.28,16111.0,69.0599,69.0599,68.8932,68.9226,16111.0
2024-04-11 11:30:00,70.3,70.52,70.27,70.52,36629.0,68.9422,69.158,68.9128,69.158,36629.0
2024-04-11 12:00:00,70.49,70.54,70.34,70.34,16412.0,69.1285,69.1776,68.9814,68.9814,16412.0
2024-04-11 12:30:00,70.34,70.46,70.33,70.4,26692.0,68.9814,69.0991,68.9716,69.0403,26692.0
2024-04-11 13:00:00,70.4,70.56,70.34,70.52,19999.0,69.0403,69.1972,68.9814,69.158,19999.0
2024-04-11 13:30:00,70.52,70.66,70.39,70.65,25891.0,69.158,69.2953,69.0305,69.2855,25891.0
2024-04-11 14:00:00,70.65,70.74,70.62,70.73,26889.0,69.2855,69.3737,69.256,69.3639,26889.0
2024-04-11 14:30:00,70.73,70.73,70.62,70.63,20644.0,69.3639,69.3639,69.256,69.2658,20644.0
2024-04-11 15:00:00,70.65,70.67,70.56,70.67,29568.0,69.2855,69.3051,69.1972,69.3051,29568.0
2024-04-11 15:30:00,70.67,70.69,70.4,70.52,121675.0,69.3051,69.3247,69.0403,69.158,121675.0
2024-04-12 09:30:00,70.45,70.73,70.23,70.34,15500.0,69.0893,69.3639,68.8736,68.9814,15500.0
2024-04-12 10:00:00,70.29,70.34,70.02,70.15,15210.0,68.9324,68.9814,68.6676,68.7951,15210.0
2024-04-12 10:30:00,70.12,70.16,69.8,69.82,28968.0,68.7657,68.8049,68.4519,68.4715,28968.0
2024-04-12 11:00:00,69.79,69.82,69.67,69.76,19028.0,68.4421,68.4715,68.3244,68.4126,19028.0
2024-04-12 11:30:00,69.77,69.79,69.67,69.75,26730.0,68.4225,68.4421,68.3244,68.4028,26730.0
2024-04-12 12:00:00,69.74,69.79,69.51,69.51,17919.0,68.393,68.4421,68.1675,68.1675,17919.0
2024-04-12 12:30:00,69.53,69.53,69.44,69.48,16145.0,68.1871,68.1871,68.0988,68.1381,16145.0
2024-04-12 13:00:00,69.49,69.65,69.45,69.55,16446.0,68.1479,68.3048,68.1086,68.2067,16446.0
2024-04-12 13:30:00,69.51,69.63,69.42,69.61,15607.0,68.1675,68.2852,68.0792,68.2655,15607.0
2024-04-12 14:00:00,69.57,69.65,69.52,69.55,18759.0,68.2263,68.3048,68.1773,68.2067,18759.0
2024-04-12 14:30:00,69.53,69.54,69.43,69.43,18285.0,68.1871,68.1969,68.089,68.089,18285.0
2024-04-12 15:00:00,69.43,69.73,69.4,69.66,49915.0,68.089,68.3832,68.0596,68.3146,49915.0
2024-04-12 15:30:00,69.67,70.0,69.65,69.81,167667.0,68.3244,68.648,68.3048,68.4617,167667.0
2024-04-15 09:30:00,70.0,70.55,69.95,70.3,27430.0,68.648,69.1874,68.599,68.9422,27430.0
2024-04-15 10:00:00,70.3,70.3,69.57,69.57,15854.0,68.9422,68.9422,68.2263,68.2263,15854.0
2024-04-15 10:30:00,69.54,69.6,69.29,69.42,13123.0,68.1969,68.2557,67.9517,68.0792,13123.0
2024-04-15 11:00:00,69.39,69.54,69.32,69.53,13489.0,68.0498,68.1969,67.9811,68.1871,13489.0
2024-04-15 11:30:00,69.53,69.82,69.53,69.81,18383.0,68.1871,68.4715,68.1871,68.4617,18383.0
2024-04-15 12:00:00,69.86,69.86,69.64,69.64,9666.0,68.5107,68.5107,68.295,68.295,9666.0
2024-04-15 12:30:00,69.61,69.67,69.52,69.56,13639.0,68.2655,68.3244,68.1773,68.2165,13639.0
2024-04-15 13:00:00,69.55,69.67,69.42,69.44,17319.0,68.2067,68.3244,68.0792,68.0988,17319.0
2024-04-15 13:30:00,69.4,69.4,69.21,69.36,26601.0,68.0596,68.0596,67.8733,68.0204,26601.0
2024-04-15 14:00:00,69.42,69.44,69.31,69.31,15925.0,68.0792,68.0988,67.9713,67.9713,15925.0
2024-04-15 14:30:00,69.3,69.43,69.15,69.21,16994.0,67.9615,68.089,67.8144,67.8733,16994.0
2024-04-15 15:00:00,69.18,69.36,69.11,69.36,21892.0,67.8438,68.0204,67.7752,68.0204,21892.0
2024-04-15 15:30:00,69.37,69.86,69.37,69.76,166919.0,68.0302,68.5107,68.0302,68.4126,166919.0
2024-04-16 09:30:00,69.79,69.93,69.42,69.6,18454.0,68.4421,68.5794,68.0792,68.2557,18454.0
2024-04-16 10:00:00,69.58,69.58,69.17,69.34,42007.0,68.2361,68.2361,67.834,68.0008,42007.0
2024-04-16 10:30:00,69.34,69.43,69.1,69.37,19730.0,68.0008,68.089,67.7654,68.0302,19730.0
2024-04-16 11:00:00,69.42,69.54,69.42,69.52,12521.0,68.0792,68.1969,68.0792,68.1773,12521.0
2024-04-16 11:30:00,69.45,69.61,69.4,69.42,18755.0,68.1086,68.2655,68.0596,68.0792,18755.0
2024-04-16 12:00:00,69.45,69.67,69.41,69.63,15309.0,68.1086,68.3244,68.0694,68.2852,15309.0
2024-04-16 12:30:00,69.63,69.65,69.55,69.6,30495.0,68.2852,68.3048,68.2067,68.2557,30495.0
2024-04-16 13:00:00,69.57,69.65,69.45,69.53,14087.0,68.2263,68.3048,68.1086,68.1871,14087.0
2024-04-16 13:30:00,69.37,69.58,69.26,69.53,12510.0,68.0302,68.2361,67.9223,68.1871,12510.0
2024-04-16 14:00:00,69.54,69.77,69.27,69.44,30184.0,68.1969,68.4225,67.9321,68.0988,30184.0
2024-04-16 14:30:00,69.44,69.57,69.39,69.57,13317.0,68.0988,68.2263,68.0498,68.2263,13317.0
2024-04-16 15:00:00,69.57,69.57,69.38,69.51,28550.0,68.2263,68.2263,68.04,68.1675,28550.0
2024-04-16 15:30:00,69.5,69.52,69.26,69.26,112120.0,68.1577,68.1773,67.9223,67.9223,112120.0
2024-04-17 09:30:00,69.55,69.62,69.31,69.33,14505.0,68.2067,68.2754,67.9713,67.991,14505.0
2024-04-17 10:00:00,69.31,69.4,69.19,69.36,7842.0,67.9713,68.0596,67.8537,68.0204,7842.0
2024-04-17 10:30:00,69.37,69.37,69.06,69.16,10136.0,68.0302,68.0302,67.7262,67.8242,10136.0
2024-04-17 11:00:00,69.15,69.16,68.85,68.85,18007.0,67.8144,67.8242,67.5202,67.5202,18007.0
2024-04-17 11:30:00,68.84,68.99,68.76,68.96,21665.0,67.5104,67.6575,67.432,67.6281,21665.0
2024-04-17 12:00:00,68.96,68.99,68.74,68.84,11527.0,67.6281,67.6575,67.4123,67.5104,11527.0
2024-04-17 12:30:00,68.84,68.93,68.82,68.9,11076.0,67.5104,67.5987,67.4908,67.5693,11076.0
2024-04-17 13:00:00,68.86,69.01,68.86,68.92,22241.0,67.53,67.6771,67.53,67.5889,22241.0
2024-04-17 13:30:00,68.91,68.91,68.76,68.79,20604.0,67.5791,67.5791,67.432,67.4614,20604.0
2024-04-17 14:00:00,68.8,68.83,68.65,68.7,10869.0,67.4712,67.5006,67.3241,67.3731,10869.0
2024-04-17 14:30:00,68.7,68.94,68.62,68.73,15112.0,67.3731,67.6085,67.2947,67.4025,15112.0
2024-04-17 15:00:00,68.71,68.71,68.49,68.62,32766.0,67.3829,67.3829,67.1672,67.2947,32766.0
2024-04-17 15:30:00,68.6,68.64,68.45,68.51,68541.0,67.2751,67.3143,67.1279,67.1868,68541.0
2024-04-18 09:30:00,68.82,68.96,68.25,68.41,31680.0,67.4908,67.6281,66.9318,67.0887,31680.0
2024-04-18 10:00:00,68.39,68.41,68.13,68.39,22425.0,67.0691,67.0887,66.8141,67.0691,22425.0
2024-04-18 10:30:00,68.39,68.45,68.29,68.36,21478.0,67.0691,67.1279,66.971,67.0397,21478.0
2024-04-18 11:00:00,68.36,68.7,68.35,68.55,16326.0,67.0397,67.3731,67.0299,67.226,16326.0
2024-04-18 11:30:00,68.59,68.59,68.25,68.37,34117.0,67.2652,67.2652,66.9318,67.0495,34117.0
2024-04-18 12:00:00,68.37,68.55,68.32,68.44,21562.0,67.0495,67.226,67.0005,67.1181,21562.0
2024-04-18 12:30:00,68.41,68.45,68.33,68.35,11092.0,67.0887,67.1279,67.0103,67.0299,11092.0
2024-04-18 13:00:00,68.37,68.54,68.26,68.37,16947.0,67.0495,67.2162,66.9416,67.0495,16947.0
2024-04-18 13:30:00,68.37,68.37,68.06,68.15,13878.0,67.0495,67.0495,66.7455,66.8337,13878.0
2024-04-18 14:00:00,68.13,68.33,68.06,68.09,15725.0,66.8141,67.0103,66.7455,66.7749,15725.0
2024-04-18 14:30:00,68.1,68.13,67.97,68.06,35616.0,66.7847,66.8141,66.6572,66.7455,35616.0
2024-04-18 15:00:00,68.08,68.17,68.03,68.17,28459.0,66.7651,66.8534,66.7161,66.8534,28459.0
2024-04-18 15:30:00,68.19,68.3,68.09,68.27,93593.0,66.873,66.9808,66.7749,66.9514,93593.0
2024-04-19 09:30:00,68.37,68.76,67.96,68.76,47955.0,67.0495,67.432,66.6474,67.432,47955.0
2024-04-19 10:00:00,68.73,68.88,68.63,68.68,48482.0,67.4025,67.5496,67.3045,67.3535,48482.0
2024-04-19 10:30:00,68.66,68.8,68.66,68.71,34180.0,67.3339,67.4712,67.3339,67.3829,34180.0
2024-04-19 11:00:00,68.7,68.83,68.64,68.71,29815.0,67.3731,67.5006,67.3143,67.3829,29815.0
2024-04-19 11:30:00,68.71,68.82,68.61,68.81,31301.0,67.3829,67.4908,67.2849,67.481,31301.0
2024-04-19 12:00:00,68.85,68.93,68.45,68.48,30051.0,67.5202,67.5987,67.1279,67.1574,30051.0
2024-04-19 12:30:00,68.48,68.68,68.42,68.68,31474.0,67.1574,67.3535,67.0985,67.3535,31474.0
2024-04-19 13:00:00,68.73,68.76,68.66,68.7,19901.0,67.4025,67.432,67.3339,67.3731,19901.0
2024-04-19 13:30:00,68.72,68.86,68.62,68.66,43976.0,67.3927,67.53,67.2947,67.3339,43976.0
2024-04-19 14:00:00,68.66,68.67,68.58,68.58,34141.0,67.3339,67.3437,67.2554,67.2554,34141.0
2024-04-19 14:30:00,68.57,68.74,68.51,68.73,27952.0,67.2456,67.4123,67.1868,67.4025,27952.0
2024-04-19 15:00:00,68.75,68.86,68.63,68.76,73805.0,67.4222,67.53,67.3045,67.432,73805.0
2024-04-19 15:30:00,68.77,68.82,68.6,68.79,138086.0,67.4418,67.4908,67.2751,67.4614,138086.0
2024-04-22 09:30:00,69.4,69.59,69.01,69.48,44056.0,68.0596,68.2459,67.6771,68.1381,44056.0
2024-04-22 10:00:00,69.48,69.49,69.2,69.27,32655.0,68.1381,68.1479,67.8635,67.9321,32655.0
2024-04-22 10:30:00,69.26,69.31,68.95,69.07,48003.0,67.9223,67.9713,67.6183,67.736,48003.0
2024-04-22 11:00:00,69.05,69.18,68.85,69.17,104678.0,67.7164,67.8438,67.5202,67.834,104678.0
2024-04-22 11:30:00,69.19,69.25,68.91,69.03,25216.0,67.8537,67.9125,67.5791,67.6967,25216.0
2024-04-22 12:00:00,69.03,69.14,68.92,69.01,21035.0,67.6967,67.8046,67.5889,67.6771,21035.0
2024-04-22 12:30:00,69.01,69.33,68.95,69.28,19665.0,67.6771,67.991,67.6183,67.9419,19665.0
2024-04-22 13:00:00,69.28,69.44,69.24,69.43,19156.0,67.9419,68.0988,67.9027,68.089,19156.0
2024-04-22 13:30:00,69.43,69.67,69.41,69.62,22497.0,68.089,68.3244,68.0694,68.2754,22497.0
2024-04-22 14:00:00,69.63,69.66,69.55,69.58,23240.0,68.2852,68.3146,68.2067,68.2361,23240.0
2024-04-22 14:30:00,69.58,69.64,69.42,69.61,24435.0,68.2361,68.295,68.0792,68.2655,24435.0
2024-04-22 15:00:00,69.62,69.63,69.55,69.6,27576.0,68.2754,68.2852,68.2067,68.2557,27576.0
2024-04-22 15:30:00,69.59,69.64,69.44,69.56,121389.0,68.2459,68.295,68.0988,68.2165,121389.0
2024-04-23 09:30:00,69.52,70.22,69.38,70.19,16535.0,68.1773,68.8638,68.04,68.8343,16535.0
2024-04-23 10:00:00,70.14,70.51,70.14,70.45,13645.0,68.7853,69.1482,68.7853,69.0893,13645.0
2024-04-23 10:30:00,70.48,70.88,70.36,70.87,29544.0,69.1187,69.511,69.0011,69.5012,29544.0
2024-04-23 11:00:00,70.87,71.17,70.76,71.16,18891.0,69.5012,69.7954,69.3933,69.7856,18891.0
2024-04-23 11:30:00,71.16,71.19,70.91,71.04,17281.0,69.7856,69.815,69.5404,69.6679,17281.0
2024-04-23 12:00:00,71.07,71.21,71.03,71.19,12498.0,69.6973,69.8346,69.6581,69.815,12498.0
2024-04-23 12:30:00,71.23,71.3,71.16,71.3,20826.0,69.8543,69.9229,69.7856,69.9229,20826.0
2024-04-23 13:00:00,71.28,71.37,71.22,71.34,11632.0,69.9033,69.9916,69.8444,69.9621,11632.0
2024-04-23 13:30:00,71.38,71.53,71.37,71.53,13998.0,70.0014,70.1485,69.9916,70.1485,13998.0
2024-04-23 14:00:00,71.51,71.65,71.41,71.43,40245.0,70.1288,70.2661,70.0308,70.0504,40245.0
2024-04-23 14:30:00,71.4,71.71,71.4,71.56,81104.0,70.021,70.325,70.021,70.1779,81104.0
2024-04-23 15:00:00,71.56,71.57,71.33,71.37,22323.0,70.1779,70.1877,69.9523,69.9916,22323.0
2024-04-23 15:30:00,71.37,71.4,70.95,70.97,138101.0,69.9916,70.021,69.5797,69.5993,138101.0
2024-04-24 09:30:00,70.81,70.93,70.55,70.66,24103.0,69.4424,69.56,69.1874,69.2953,24103.0
2024-04-24 10:00:00,70.65,70.81,70.31,70.77,16236.0,69.2855,69.4424,68.952,69.4031,16236.0
2024-04-24 10:30:00,70.76,71.1,70.76,70.96,15630.0,69.3933,69.7268,69.3933,69.5895,15630.0
2024-04-24 11:00:00,70.92,71.04,70.81,71.04,7728.0,69.5502,69.6679,69.4424,69.6679,7728.0
2024-04-24 11:30:00,71.03,71.11,70.87,71.06,11729.0,69.6581,69.7366,69.5012,69.6875,11729.0
2024-04-24 12:00:00,71.07,71.18,71.04,71.16,13315.0,69.6973,69.8052,69.6679,69.7856,13315.0
2024-04-24 12:30:00,71.14,71.16,70.93,71.16,19430.0,69.766,69.7856,69.56,69.7856,19430.0
2024-04-24 13:00:00,71.12,71.41,71.11,71.37,13243.0,69.7464,70.0308,69.7366,69.9916,13243.0
2024-04-24 13:30:00,71.38,71.44,71.32,71.37,10445.0,70.0014,70.0602,69.9425,69.9916,10445.0
2024-04-24 14:00:00,71.37,71.41,71.29,71.39,10402.0,69.9916,70.0308,69.9131,70.0112,10402.0
2024-04-24 14:30:00,71.38,71.51,71.33,71.5,9768.0,70.0014,70.1288,69.9523,70.119,9768.0
2024-04-24 15:00:00,71.47,71.57,71.43,71.56,13946.0,70.0896,70.1877,70.0504,70.1779,13946.0
2024-04-24 15:30:00,71.55,71.63,71.44,71.49,42155.0,70.1681,70.2465,70.0602,70.1092,42155.0
2024-04-25 09:30:00,71.39,71.46,70.89,71.05,17817.0,70.0112,70.0798,69.5208,69.6777,17817.0
2024-04-25 10:00:00,70.84,71.11,70.76,70.95,18066.0,69.4718,69.7366,69.3933,69.5797,18066.0
2024-04-25 10:30:00,70.94,70.99,70.76,70.85,12896.0,69.5699,69.6189,69.3933,69.4816,12896.0
2024-04-25 11:00:00,70.83,70.96,70.83,70.89,11798.0,69.462,69.5895,69.462,69.5208,11798.0
2024-04-25 11:30:00,70.9,70.9,70.76,70.77,18465.0,69.5306,69.5306,69.3933,69.4031,18465.0
2024-04-25 12:00:00,70.75,70.81,70.72,70.8,21885.0,69.3835,69.4424,69.3541,69.4326,21885.0
2024-04-25 12:30:00,70.77,71.06,70.75,71.01,37701.0,69.4031,69.6875,69.3835,69.6385,37701.0
2024-04-25 13:00:00,70.99,71.16,70.95,71.16,29917.0,69.6189,69.7856,69.5797,69.7856,29917.0
2024-04-25 13:30:00,71.15,71.4,71.06,71.33,13554.0,69.7758,70.021,69.6875,69.9523,13554.0
2024-04-25 14:00:00,71.33,71.33,71.02,71.02,10117.0,69.9523,69.9523,69.6483,69.6483,10117.0
2024-04-25 14:30:00,71.0,71.01,70.84,70.89,11743.0,69.6287,69.6385,69.4718,69.5208,11743.0
2024-04-25 15:00:00,70.9,71.1,70.9,71.04,19054.0,69.5306,69.7268,69.5306,69.6679,19054.0
2024-04-25 15:30:00,71.06,71.07,70.82,70.83,65294.0,69.6875,69.6973,69.4522,69.462,65294.0
2024-04-26 09:30:00,70.76,71.46,70.62,71.23,28315.0,69.3933,70.0798,69.256,69.8543,28315.0
2024-04-26 10:00:00,71.26,71.7,71.26,71.7,12722.0,69.8837,70.3152,69.8837,70.3152,12722.0
2024-04-26 10:30:00,71.7,71.87,71.61,71.84,14056.0,70.3152,70.4819,70.2269,70.4525,14056.0
2024-04-26 11:00:00,71.83,71.83,71.62,71.68,17960.0,70.4427,70.4427,70.2367,70.2956,17960.0
2024-04-26 11:30:00,71.72,71.88,71.71,71.75,11022.0,70.3348,70.4917,70.325,70.3642,11022.0
2024-04-26 12:00:00,71.75,71.89,71.72,71.87,12268.0,70.3642,70.5015,70.3348,70.4819,12268.0
2024-04-26 12:30:00,71.88,71.9,71.71,71.78,15132.0,70.4917,70.5113,70.325,70.3936,15132.0
2024-04-26 13:00:00,71.79,71.81,71.73,71.74,12473.0,70.4034,70.4231,70.3446,70.3544,12473.0
2024-04-26 13:30:00,71.75,71.86,71.71,71.85,11900.0,70.3642,70.4721,70.325,70.4623,11900.0
2024-04-26 14:00:00,71.85,71.94,71.85,71.93,6452.0,70.4623,70.5505,70.4623,70.5407,6452.0
2024-04-26 14:30:00,71.95,71.96,71.89,71.96,7132.0,70.5603,70.5702,70.5015,70.5702,7132.0
2024-04-26 15:00:00,71.96,72.05,71.9,72.03,21363.0,70.5702,70.6584,70.5113,70.6388,21363.0
2024-04-26 15:30:00,72.03,72.04,71.68,71.73,87649.0,70.6388,70.6486,70.2956,70.3446,87649.0
2024-04-29 09:30:00,71.88,72.72,71.85,72.33,61563.0,70.4917,71.3155,70.4623,70.933,61563.0
2024-04-29 10:00:00,72.36,72.39,72.06,72.23,35691.0,70.9624,70.9919,70.6682,70.8349,35691.0
2024-04-29 10:30:00,72.24,72.52,72.24,72.47,19590.0,70.8447,71.1193,70.8447,71.0703,19590.0
2024-04-29 11:00:00,72.46,72.59,72.4,72.57,19523.0,71.0605,71.188,71.0017,71.1684,19523.0
2024-04-29 11:30:00,72.53,72.72,72.48,72.72,20288.0,71.1291,71.3155,71.0801,71.3155,20288.0
2024-04-29 12:00:00,72.72,72.94,72.7,72.88,24063.0,71.3155,71.5312,71.2959,71.4724,24063.0
2024-04-29 12:30:00,72.89,72.94,72.49,72.56,28878.0,71.4822,71.5312,71.0899,71.1586,28878.0
2024-04-29 13:00:00,72.51,72.76,72.49,72.75,23854.0,71.1095,71.3547,71.0899,71.3449,23854.0
2024-04-29 13:30:00,72.75,72.77,72.68,72.71,14072.0,71.3449,71.3645,71.2762,71.3057,14072.0
2024-04-29 14:00:00,72.72,72.81,72.68,72.79,31409.0,71.3155,71.4037,71.2762,71.3841,31409.0
2024-04-29 14:30:00,72.78,72.93,72.73,72.89,22805.0,71.3743,71.5214,71.3253,71.4822,22805.0
2024-04-29 15:00:00,72.9,72.9,72.59,72.68,44175.0,71.492,71.492,71.188,71.2762,44175.0
2024-04-29 15:30:00,72.68,73.0,72.65,72.91,92716.0,71.2762,71.5901,71.2468,71.5018,92716.0
2024-04-30 09:30:00,72.67,72.92,72.13,72.3,24630.0,71.2664,71.5116,70.7369,70.9036,24630.0
2024-04-30 10:00:00,72.3,72.51,72.26,72.44,17937.0,70.9036,71.1095,70.8644,71.0409,17937.0
2024-04-30 10:30:00,72.47,72.67,72.27,72.67,19223.0,71.0703,71.2664,70.8742,71.2664,19223.0
2024-04-30 11:00:00,72.66,72.66,72.3,72.61,24438.0,71.2566,71.2566,70.9036,71.2076,24438.0
2024-04-30 11:30:00,72.6,72.6,72.39,72.45,10225.0,71.1978,71.1978,70.9919,71.0507,10225.0
2024-04-30 12:00:00,72.44,72.48,72.32,72.4,9423.0,71.0409,71.0801,70.9232,71.0017,9423.0
2024-04-30 12:30:00,72.39,72.39,72.18,72.32,11050.0,70.9919,70.9919,70.7859,70.9232,11050.0
2024-04-30 13:00:00,72.3,72.37,72.26,72.33,15118.0,70.9036,70.9722,70.8644,70.933,15118.0
2024-04-30 13:30:00,72.32,72.36,72.15,72.31,14853.0,70.9232,70.9624,70.7565,70.9134,14853.0
2024-04-30 14:00:00,72.32,72.43,72.18,72.21,10755.0,70.9232,71.0311,70.7859,70.8153,10755.0
2024-04-30 14:30:00,72.18,72.21,71.83,71.98,17385.0,70.7859,70.8153,70.4427,70.5898,17385.0
2024-04-30 15:00:00,72.01,72.03,71.86,71.9,21433.0,70.6192,70.6388,70.4721,70.5113,21433.0
2024-04-30 15:30:00,71.9,72.07,71.7,71.71,89698.0,70.5113,70.678,70.3152,70.325,89698.0
2024-05-01 09:30:00,71.31,71.95,71.05,71.34,41369.0,69.9327,70.5603,69.6777,69.9621,41369.0
2024-05-01 10:00:00,71.37,71.58,71.33,71.53,34908.0,69.9916,70.1975,69.9523,70.1485,34908.0
2024-05-01 10:30:00,71.51,71.89,71.42,71.79,66205.0,70.1288,70.5015,70.0406,70.4034,66205.0
2024-05-01 11:00:00,71.77,71.85,71.6,71.61,65630.0,70.3838,70.4623,70.2171,70.2269,65630.0
2024-05-01 11:30:00,71.61,71.72,71.47,71.61,70701.0,70.2269,70.3348,70.0896,70.2269,70701.0
2024-05-01 12:00:00,71.58,71.69,71.48,71.5,65013.0,70.1975,70.3054,70.0994,70.119,65013.0
2024-05-01 12:30:00,71.5,71.93,71.49,71.77,171000.0,70.119,70.5407,70.1092,70.3838,171000.0
2024-05-01 13:00:00,71.77,71.93,71.73,71.88,41717.0,70.3838,70.5407,70.3446,70.4917,41717.0
2024-05-01 13:30:00,71.89,72.01,71.65,71.72,29102.0,70.5015,70.6192,70.2661,70.3348,29102.0
2024-05-01 14:00:00,71.75,71.94,71.64,71.7,117508.0,70.3642,70.5505,70.2563,70.3152,117508.0
2024-05-01 14:30:00,71.7,72.47,71.6,72.45,236702.0,70.3152,71.0703,70.2171,71.0507,236702.0
2024-05-01 15:00:00,72.45,72.68,72.15,72.55,97019.0,71.0507,71.2762,70.7565,71.1488,97019.0
2024-05-01 15:30:00,72.52,72.52,71.34,71.4,316046.0,71.1193,71.1193,69.9621,70.021,316046.0
2024-05-02 09:30:00,72.88,72.88,69.09,69.49,44363.0,71.4724,71.4724,67.7556,68.1479,44363.0
2024-05-02 10:00:00,69.77,70.0,68.94,69.56,42031.0,68.4225,68.648,67.6085,68.2165,42031.0
2024-05-02 10:30:00,69.51,69.57,68.12,69.46,80542.0,68.1675,68.2263,66.8043,68.1184,80542.0
2024-05-02 11:00:00,69.4,70.0,69.22,69.84,30398.0,68.0596,68.648,67.8831,68.4911,30398.0
2024-05-02 11:30:00,69.89,69.91,69.45,69.54,57269.0,68.5401,68.5597,68.1086,68.1969,57269.0
2024-05-02 12:00:00,69.52,69.82,69.32,69.67,56779.0,68.1773,68.4715,67.9811,68.3244,56779.0
2024-05-02 12:30:00,69.67,70.0,69.58,69.78,54712.0,68.3244,68.648,68.2361,68.4323,54712.0
2024-05-02 13:00:00,69.81,70.19,69.5,70.02,58592.0,68.4617,68.8343,68.1577,68.6676,58592.0
2024-05-02 13:30:00,70.03,70.27,69.87,70.03,80790.0,68.6774,68.9128,68.5205,68.6774,80790.0
2024-05-02 14:00:00,70.03,70.12,69.64,69.76,52804.0,68.6774,68.7657,68.295,68.4126,52804.0
2024-05-02 14:30:00,69.73,69.79,69.6,69.7,37298.0,68.3832,68.4421,68.2557,68.3538,37298.0
2024-05-02 15:00:00,69.7,70.01,69.55,69.67,60262.0,68.3538,68.6578,68.2067,68.3244,60262.0
2024-05-02 15:30:00,69.67,69.7,69.34,69.65,191568.0,68.3244,68.3538,68.0008,68.3048,191568.0
2024-05-03 09:30:00,69.94,70.19,67.44,67.44,125474.0,68.5892,68.8343,66.1375,66.1375,125474.0
2024-05-03 10:00:00,67.54,68.02,67.19,67.48,51842.0,66.2355,66.7063,65.8923,66.1767,51842.0
2024-05-03 10:30:00,67.48,68.0,67.44,67.56,24288.0,66.1767,66.6866,66.1375,66.2551,24288.0
2024-05-03 11:00:00,67.56,67.57,67.19,67.36,27669.0,66.2551,66.2649,65.8923,66.059,27669.0
2024-05-03 11:30:00,67.38,68.16,67.33,67.73,68251.0,66.0786,66.8435,66.0296,66.4219,68251.0
2024-05-03 12:00:00,67.73,67.86,67.62,67.65,28327.0,66.4219,66.5493,66.314,66.3434,28327.0
2024-05-03 12:30:00,67.66,67.87,67.53,67.75,21317.0,66.3532,66.5592,66.2257,66.4415,21317.0
2024-05-03 13:00:00,67.76,67.77,67.55,67.61,23358.0,66.4513,66.4611,66.2453,66.3042,23358.0
2024-05-03 13:30:00,67.59,67.76,67.57,67.66,67947.0,66.2846,66.4513,66.2649,66.3532,67947.0
2024-05-03 14:00:00,67.66,67.71,67.3,67.33,26868.0,66.3532,66.4022,66.0002,66.0296,26868.0
2024-05-03 14:30:00,67.33,67.74,67.25,67.61,30987.0,66.0296,66.4317,65.9511,66.3042,30987.0
2024-05-03 15:00:00,67.62,67.64,67.38,67.41,35284.0,66.314,66.3336,66.0786,66.108,35284.0
2024-05-03 15:30:00,67.41,67.62,67.23,67.58,208149.0,66.108,66.314,65.9315,66.2748,208149.0
2024-05-06 09:30:00,67.89,68.14,67.57,67.83,50279.0,66.5788,66.8239,66.2649,66.5199,50279.0
2024-05-06 10:00:00,67.85,68.11,67.44,67.56,37239.0,66.5395,66.7945,66.1375,66.2551,37239.0
2024-05-06 10:30:00,67.54,67.84,67.45,67.7,22733.0,66.2355,66.5297,66.1473,66.3924,22733.0
2024-05-06 11:00:00,67.71,67.73,67.41,67.44,34269.0,66.4022,66.4219,66.108,66.1375,34269.0
2024-05-06 11:30:00,67.42,67.47,67.22,67.45,51152.0,66.1178,66.1669,65.9217,66.1473,51152.0
2024-05-06 12:00:00,67.46,67.71,67.27,67.7,24148.0,66.1571,66.4022,65.9707,66.3924,24148.0
2024-05-06 12:30:00,67.67,67.71,67.39,67.51,26730.0,66.363,66.4022,66.0884,66.2061,26730.0
2024-05-06 13:00:00,67.52,67.56,67.38,67.54,19802.0,66.2159,66.2551,66.0786,66.2355,19802.0
2024-05-06 13:30:00,67.52,67.55,67.31,67.47,23696.0,66.2159,66.2453,66.01,66.1669,23696.0
2024-05-06 14:00:00,67.49,67.58,67.4,67.54,37900.0,66.1865,66.2748,66.0982,66.2355,37900.0
2024-05-06 14:30:00,67.54,67.72,67.49,67.71,34115.0,66.2355,66.412,66.1865,66.4022,34115.0
2024-05-06 15:00:00,67.75,67.9,67.64,67.75,51362.0,66.4415,66.5886,66.3336,66.4415,51362.0
2024-05-06 15:30:00,67.75,68.13,67.66,68.09,193725.0,66.4415,66.8141,66.3532,66.7749,193725.0
2024-05-07 09:30:00,68.11,68.47,67.89,68.39,40279.0,66.7945,67.1476,66.5788,67.0691,40279.0
2024-05-07 10:00:00,68.4,68.4,68.08,68.13,45566.0,67.0789,67.0789,66.7651,66.8141,45566.0
2024-05-07 10:30:00,68.15,68.31,68.05,68.14,25775.0,66.8337,66.9907,66.7357,66.8239,25775.0
2024-05-07 11:00:00,68.14,68.21,68.02,68.14,29331.0,66.8239,66.8926,66.7063,66.8239,29331.0
2024-05-07 11:30:00,68.14,68.14,67.95,68.05,42956.0,66.8239,66.8239,66.6376,66.7357,42956.0
2024-05-07 12:00:00,68.03,68.21,67.96,68.2,31972.0,66.7161,66.8926,66.6474,66.8828,31972.0
2024-05-07 12:30:00,68.24,68.44,68.11,68.12,37000.0,66.922,67.1181,66.7945,66.8043,37000.0
2024-05-07 13:00:00,68.12,68.18,68.08,68.14,24844.0,66.8043,66.8632,66.7651,66.8239,24844.0
2024-05-07 13:30:00,68.14,68.18,68.09,68.13,32538.0,66.8239,66.8632,66.7749,66.8141,32538.0
2024-05-07 14:00:00,68.13,68.17,68.05,68.15,24409.0,66.8141,66.8534,66.7357,66.8337,24409.0
2024-05-07 14:30:00,68.16,68.26,68.07,68.08,39046.0,66.8435,66.9416,66.7553,66.7651,39046.0
2024-05-07 15:00:00,68.1,68.16,68.03,68.03,36126.0,66.7847,66.8435,66.7161,66.7161,36126.0
2024-05-07 15:30:00,68.02,68.15,67.82,67.99,135870.0,66.7063,66.8337,66.5101,66.6768,135870.0
2024-05-08 09:30:00,68.09,68.84,67.83,68.69,286609.0,66.7749,67.5104,66.5199,67.3633,286609.0
2024-05-08 10:00:00,68.69,69.16,68.62,69.04,117523.0,67.3633,67.8242,67.2947,67.7066,117523.0
2024-05-08 10:30:00,69.03,69.13,68.79,69.02,201901.0,67.6967,67.7948,67.4614,67.6869,201901.0
2024-05-08 11:00:00,69.03,69.63,68.95,69.5,74394.0,67.6967,68.2852,67.6183,68.1577,74394.0
2024-05-08 11:30:00,69.46,69.51,69.36,69.41,34150.0,68.1184,68.1675,68.0204,68.0694,34150.0
2024-05-08 12:00:00,69.39,69.59,69.35,69.42,21073.0,68.0498,68.2459,68.0106,68.0792,21073.0
2024-05-08 12:30:00,69.41,69.43,69.14,69.21,12181.0,68.0694,68.089,67.8046,67.8733,12181.0
2024-05-08 13:00:00,69.22,69.36,69.13,69.22,19742.0,67.8831,68.0204,67.7948,67.8831,19742.0
2024-05-08 13:30:00,69.23,69.43,69.18,69.4,17488.0,67.8929,68.089,67.8438,68.0596,17488.0
2024-05-08 14:00:00,69.39,69.44,69.26,69.3,14822.0,68.0498,68.0988,67.9223,67.9615,14822.0
2024-05-08 14:30:00,69.3,69.39,69.24,69.31,39737.0,67.9615,68.0498,67.9027,67.9713,39737.0
2024-05-08 15:00:00,69.31,69.43,69.29,69.41,51008.0,67.9713,68.089,67.9517,68.0694,51008.0
2024-05-08 15:30:00,69.39,69.46,69.17,69.31,165911.0,68.0498,68.1184,67.834,67.9713,165911.0
2024-05-09 09:30:00,69.35,69.53,69.04,69.28,21276.0,68.0106,68.1871,67.7066,67.9419,21276.0
2024-05-09 10:00:00,69.31,69.93,69.3,69.83,45717.0,67.9713,68.5794,67.9615,68.4813,45717.0
2024-05-09 10:30:00,69.85,70.19,69.8,70.19,146901.0,68.5009,68.8343,68.4519,68.8343,146901.0
2024-05-09 11:00:00,70.21,70.26,69.92,69.97,45672.0,68.854,68.903,68.5696,68.6186,45672.0
2024-05-09 11:30:00,69.94,70.03,69.94,70.01,49937.0,68.5892,68.6774,68.5892,68.6578,49937.0
2024-05-09 12:00:00,69.99,70.38,69.96,70.3,47111.0,68.6382,69.0207,68.6088,68.9422,47111.0
2024-05-09 12:30:00,70.3,70.53,70.28,70.48,23172.0,68.9422,69.1678,68.9226,69.1187,23172.0
2024-05-09 13:00:00,70.46,70.65,70.27,70.31,72023.0,69.0991,69.2855,68.9128,68.952,72023.0
2024-05-09 13:30:00,70.31,70.5,70.3,70.49,19157.0,68.952,69.1384,68.9422,69.1285,19157.0
2024-05-09 14:00:00,70.5,70.51,70.43,70.49,53575.0,69.1384,69.1482,69.0697,69.1285,53575.0
2024-05-09 14:30:00,70.48,70.68,70.45,70.67,49108.0,69.1187,69.3149,69.0893,69.3051,49108.0
2024-05-09 15:00:00,70.69,70.73,70.61,70.72,34768.0,69.3247,69.3639,69.2462,69.3541,34768.0
2024-05-09 15:30:00,70.7,70.83,70.55,70.83,111403.0,69.3345,69.462,69.1874,69.462,111403.0
2024-05-10 09:30:00,71.2,71.2,70.7,70.78,41953.0,69.8248,69.8248,69.3345,69.4129,41953.0
2024-05-10 10:00:00,70.77,70.77,69.89,70.07,65575.0,69.4031,69.4031,68.5401,68.7167,65575.0
2024-05-10 10:30:00,70.1,70.11,69.71,69.71,18335.0,68.7461,68.7559,68.3636,68.3636,18335.0
2024-05-10 11:00:00,69.72,69.88,69.63,69.77,32106.0,68.3734,68.5303,68.2852,68.4225,32106.0
2024-05-10 11:30:00,69.77,69.8,69.35,69.36,91489.0,68.4225,68.4519,68.0106,68.0204,91489.0
2024-05-10 12:00:00,69.34,69.41,68.95,68.95,63736.0,68.0008,68.0694,67.6183,67.6183,63736.0
2024-05-10 12:30:00,68.95,69.18,68.87,69.06,14618.0,67.6183,67.8438,67.5398,67.7262,14618.0
2024-05-10 13:00:00,69.08,69.23,68.96,69.1,14965.0,67.7458,67.8929,67.6281,67.7654,14965.0
2024-05-10 13:30:00,69.11,69.12,68.8,68.93,20301.0,67.7752,67.785,67.4712,67.5987,20301.0
2024-05-10 14:00:00,68.94,69.4,68.93,69.34,20512.0,67.6085,68.0596,67.5987,68.0008,20512.0
2024-05-10 14:30:00,69.34,69.46,69.27,69.36,21262.0,68.0008,68.1184,67.9321,68.0204,21262.0
2024-05-10 15:00:00,69.37,69.5,69.33,69.5,15344.0,68.0302,68.1577,67.991,68.1577,15344.0
2024-05-10 15:30:00,69.51,69.62,69.35,69.46,79764.0,68.1675,68.2754,68.0106,68.1184,79764.0
2024-05-13 09:30:00,69.72,70.03,69.38,69.98,20344.0,68.3734,68.6774,68.04,68.6284,20344.0
2024-05-13 10:00:00,70.03,70.14,69.83,70.06,23512.0,68.6774,68.7853,68.4813,68.7069,23512.0
2024-05-13 10:30:00,70.04,70.34,70.03,70.34,35755.0,68.6872,68.9814,68.6774,68.9814,35755.0
2024-05-13 11:00:00,70.34,70.36,70.2,70.31,23536.0,68.9814,69.0011,68.8441,68.952,23536.0
2024-05-13 11:30:00,70.3,70.37,70.25,70.29,11024.0,68.9422,69.0109,68.8932,68.9324,11024.0
2024-05-13 12:00:00,70.33,70.41,70.21,70.39,47009.0,68.9716,69.0501,68.854,69.0305,47009.0
2024-05-13 12:30:00,70.36,70.4,70.24,70.26,13598.0,69.0011,69.0403,68.8834,68.903,13598.0
2024-05-13 13:00:00,70.25,70.31,70.19,70.27,17884.0,68.8932,68.952,68.8343,68.9128,17884.0
2024-05-13 13:30:00,70.25,70.59,70.25,70.5,22328.0,68.8932,69.2266,68.8932,69.1384,22328.0
2024-05-13 14:00:00,70.5,70.55,70.34,70.48,21831.0,69.1384,69.1874,68.9814,69.1187,21831.0
2024-05-13 14:30:00,70.48,70.48,70.29,70.37,24255.0,69.1187,69.1187,68.9324,69.0109,24255.0
2024-05-13 15:00:00,70.37,70.38,70.12,70.17,32313.0,69.0109,69.0207,68.7657,68.8147,32313.0
2024-05-13 15:30:00,70.16,70.2,69.98,70.12,104825.0,68.8049,68.8441,68.6284,68.7657,104825.0
2024-05-14 09:30:00,70.68,70.88,70.35,70.69,16965.0,69.3149,69.511,68.9913,69.3247,16965.0
2024-05-14 10:00:00,70.68,71.38,70.68,71.25,54210.0,69.3149,70.0014,69.3149,69.8739,54210.0
2024-05-14 10:30:00,71.26,71.37,70.91,70.92,32647.0,69.8837,69.9916,69.5404,69.5502,32647.0
2024-05-14 11:00:00,70.88,71.0,70.56,70.56,11974.0,69.511,69.6287,69.1972,69.1972,11974.0
2024-05-14 11:30:00,70.55,70.67,70.39,70.41,15211.0,69.1874,69.3051,69.0305,69.0501,15211.0
2024-05-14 12:00:00,70.41,70.42,70.26,70.37,11304.0,69.0501,69.0599,68.903,69.0109,11304.0
2024-05-14 12:30:00,70.37,70.53,70.3,70.33,11733.0,69.0109,69.1678,68.9422,68.9716,11733.0
2024-05-14 13:00:00,70.33,70.46,70.29,70.43,10350.0,68.9716,69.0991,68.9324,69.0697,10350.0
2024-05-14 13:30:00,70.42,70.45,70.21,70.3,8402.0,69.0599,69.0893,68.854,68.9422,8402.0
2024-05-14 14:00:00,70.29,70.29,70.1,70.26,30153.0,68.9324,68.9324,68.7461,68.903,30153.0
2024-05-14 14:30:00,70.24,70.46,70.17,70.42,17244.0,68.8834,69.0991,68.8147,69.0599,17244.0
2024-05-14 15:00:00,70.4,70.4,70.27,70.31,15177.0,69.0403,69.0403,68.9128,68.952,15177.0
2024-05-14 15:30:00,70.28,70.31,69.94,69.96,145672.0,68.9226,68.952,68.5892,68.6088,145672.0
2024-05-15 09:30:00,70.36,70.71,69.54,69.54,33772.0,69.0011,69.3443,68.1969,68.1969,33772.0
2024-05-15 10:00:00,69.61,69.89,69.49,69.56,33852.0,68.2655,68.5401,68.1479,68.2165,33852.0
2024-05-15 10:30:00,69.57,70.04,69.52,69.92,40941.0,68.2263,68.6872,68.1773,68.5696,40941.0
2024-05-15 11:00:00,69.92,69.95,69.64,69.75,28062.0,68.5696,68.599,68.295,68.4028,28062.0
2024-05-15 11:30:00,69.81,69.93,69.71,69.89,18337.0,68.4617,68.5794,68.3636,68.5401,18337.0
2024-05-15 12:00:00,69.87,69.89,69.76,69.8,18722.0,68.5205,68.5401,68.4126,68.4519,18722.0
2024-05-15 12:30:00,69.82,69.96,69.8,69.8,20879.0,68.4715,68.6088,68.4519,68.4519,20879.0
2024-05-15 13:00:00,69.81,69.89,69.77,69.87,10661.0,68.4617,68.5401,68.4225,68.5205,10661.0
2024-05-15 13:30:00,69.87,69.96,69.76,69.79,16880.0,68.5205,68.6088,68.4126,68.4421,16880.0
2024-05-15 14:00:00,69.78,69.83,69.58,69.66,19197.0,68.4323,68.4813,68.2361,68.3146,19197.0
2024-05-15 14:30:00,69.66,69.88,69.63,69.79,39844.0,68.3146,68.5303,68.2852,68.4421,39844.0
2024-05-15 15:00:00,69.78,69.79,69.56,69.75,32351.0,68.4323,68.4421,68.2165,68.4028,32351.0
2024-05-15 15:30:00,69.72,69.88,69.69,69.79,94387.0,68.3734,68.5303,68.344,68.4421,94387.0
2024-05-16 09:30:00,69.67,69.98,69.67,69.89,17830.0,68.3244,68.6284,68.3244,68.5401,17830.0
2024-05-16 10:00:00,69.86,69.92,69.67,69.78,15661.0,68.5107,68.5696,68.3244,68.4323,15661.0
2024-05-16 10:30:00,69.76,70.03,69.75,70.01,25023.0,68.4126,68.6774,68.4028,68.6578,25023.0
2024-05-16 11:00:00,70.02,70.47,69.86,70.39,24684.0,68.6676,69.1089,68.5107,69.0305,24684.0
2024-05-16 11:30:00,70.4,70.54,70.32,70.49,16566.0,69.0403,69.1776,68.9618,69.1285,16566.0
2024-05-16 12:00:00,70.46,70.5,70.34,70.5,11464.0,69.0991,69.1384,68.9814,69.1384,11464.0
2024-05-16 12:30:00,70.48,70.56,70.44,70.44,9320.0,69.1187,69.1972,69.0795,69.0795,9320.0
2024-05-16 13:00:00,70.44,70.45,70.33,70.37,7330.0,69.0795,69.0893,68.9716,69.0109,7330.0
2024-05-16 13:30:00,70.38,70.46,70.36,70.39,7745.0,69.0207,69.0991,69.0011,69.0305,7745.0
2024-05-16 14:00:00,70.27,70.4,70.22,70.22,12985.0,68.9128,69.0403,68.8638,68.8638,12985.0
2024-05-16 14:30:00,70.23,70.47,70.23,70.47,14536.0,68.8736,69.1089,68.8736,69.1089,14536.0
2024-05-16 15:00:00,70.48,70.65,70.44,70.63,25686.0,69.1187,69.2855,69.0795,69.2658,25686.0
2024-05-16 15:30:00,70.62,70.82,70.55,70.75,152572.0,69.256,69.4522,69.1874,69.3835,152572.0
2024-05-17 09:30:00,71.39,71.39,70.22,70.57,34651.0,70.0112,70.0112,68.8638,69.207,34651.0
2024-05-17 10:00:00,70.52,70.52,70.1,70.2,20918.0,69.158,69.158,68.7461,68.8441,20918.0
2024-05-17 10:30:00,70.26,70.56,69.99,70.39,35656.0,68.903,69.1972,68.6382,69.0305,35656.0
2024-05-17 11:00:00,70.38,70.38,70.16,70.32,19603.0,69.0207,69.0207,68.8049,68.9618,19603.0
2024-05-17 11:30:00,70.33,70.53,70.28,70.41,16194.0,68.9716,69.1678,68.9226,69.0501,16194.0
2024-05-17 12:00:00,70.4,70.42,70.08,70.08,13498.0,69.0403,69.0599,68.7265,68.7265,13498.0
2024-05-17 12:30:00,70.08,70.23,70.06,70.23,14551.0,68.7265,68.8736,68.7069,68.8736,14551.0
2024-05-17 13:00:00,70.21,70.26,70.1,70.25,24534.0,68.854,68.903,68.7461,68.8932,24534.0
2024-05-17 13:30:00,70.26,70.52,70.19,70.5,42108.0,68.903,69.158,68.8343,69.1384,42108.0
2024-05-17 14:00:00,70.51,70.58,70.38,70.53,41876.0,69.1482,69.2168,69.0207,69.1678,41876.0
2024-05-17 14:30:00,70.56,70.6,70.38,70.58,31482.0,69.1972,69.2364,69.0207,69.2168,31482.0
2024-05-17 15:00:00,70.59,70.79,70.58,70.7,23980.0,69.2266,69.4228,69.2168,69.3345,23980.0
2024-05-17 15:30:00,70.68,70.87,70.57,70.76,125506.0,69.3149,69.5012,69.207,69.3933,125506.0
2024-05-20 09:30:00,70.75,70.96,70.48,70.59,17486.0,69.3835,69.5895,69.1187,69.2266,17486.0
2024-05-20 10:00:00,70.54,70.59,70.14,70.33,24228.0,69.1776,69.2266,68.7853,68.9716,24228.0
2024-05-20 10:30:00,70.33,70.37,70.18,70.19,18448.0,68.9716,69.0109,68.8245,68.8343,18448.0
2024-05-20 11:00:00,70.19,70.28,70.09,70.24,28761.0,68.8343,68.9226,68.7363,68.8834,28761.0
2024-05-20 11:30:00,70.25,70.26,70.11,70.12,14042.0,68.8932,68.903,68.7559,68.7657,14042.0
2024-05-20 12:00:00,70.14,70.14,69.89,69.95,12102.0,68.7853,68.7853,68.5401,68.599,12102.0
2024-05-20 12:30:00,69.97,69.98,69.7,69.88,37371.0,68.6186,68.6284,68.3538,68.5303,37371.0
2024-05-20 13:00:00,69.89,69.97,69.8,69.97,9541.0,68.5401,68.6186,68.4519,68.6186,9541.0
2024-05-20 13:30:00,69.97,70.17,69.87,70.07,10698.0,68.6186,68.8147,68.5205,68.7167,10698.0
2024-05-20 14:00:00,70.05,70.09,69.93,70.08,5981.0,68.697,68.7363,68.5794,68.7265,5981.0
2024-05-20 14:30:00,70.08,70.08,69.9,70.01,13863.0,68.7265,68.7265,68.5499,68.6578,13863.0
2024-05-20 15:00:00,69.98,70.06,69.91,70.05,19203.0,68.6284,68.7069,68.5597,68.697,19203.0
2024-05-20 15:30:00,70.03,70.03,69.42,69.49,215671.0,68.6774,68.6774,68.0792,68.1479,215671.0
2024-05-21 09:30:00,69.49,70.06,68.51,68.62,125640.0,68.1479,68.7069,67.1868,67.2947,125640.0
2024-05-21 10:00:00,68.63,69.83,68.63,69.82,37381.0,67.3045,68.4813,67.3045,68.4715,37381.0
2024-05-21 10:30:00,69.79,70.11,69.67,69.93,23201.0,68.4421,68.7559,68.3244,68.5794,23201.0
2024-05-21 11:00:00,69.91,69.95,69.76,69.9,36082.0,68.5597,68.599,68.4126,68.5499,36082.0
2024-05-21 11:30:00,69.91,69.91,69.61,69.65,12203.0,68.5597,68.5597,68.2655,68.3048,12203.0
2024-05-21 12:00:00,69.66,69.67,69.58,69.63,11018.0,68.3146,68.3244,68.2361,68.2852,11018.0
2024-05-21 12:30:00,69.62,69.64,69.54,69.55,10055.0,68.2754,68.295,68.1969,68.2067,10055.0
2024-05-21 13:00:00,69.57,69.65,69.52,69.59,8171.0,68.2263,68.3048,68.1773,68.2459,8171.0
2024-05-21 13:30:00,69.64,69.92,69.63,69.92,29477.0,68.295,68.5696,68.2852,68.5696,29477.0
2024-05-21 14:00:00,69.88,69.88,69.72,69.81,17137.0,68.5303,68.5303,68.3734,68.4617,17137.0
2024-05-21 14:30:00,69.81,69.91,69.77,69.78,19762.0,68.4617,68.5597,68.4225,68.4323,19762.0
2024-05-21 15:00:00,69.78,69.86,69.74,69.86,18997.0,68.4323,68.5107,68.393,68.5107,18997.0
2024-05-21 15:30:00,69.84,70.11,69.64,70.08,190501.0,68.4911,68.7559,68.295,68.7265,190501.0
2024-05-22 09:30:00,70.13,70.57,69.82,70.05,29058.0,68.7755,69.207,68.4715,68.697,29058.0
2024-05-22 10:00:00,70.06,70.46,69.99,70.34,15589.0,68.7069,69.0991,68.6382,68.9814,15589.0
2024-05-22 10:30:00,70.31,70.72,70.28,70.72,21620.0,68.952,69.3541,68.9226,69.3541,21620.0
2024-05-22 11:00:00,70.74,70.88,70.62,70.86,17161.0,69.3737,69.511,69.256,69.4914,17161.0
2024-05-22 11:30:00,70.86,70.91,70.76,70.84,18834.0,69.4914,69.5404,69.3933,69.4718,18834.0
2024-05-22 12:00:00,70.84,70.92,70.78,70.87,16776.0,69.4718,69.5502,69.4129,69.5012,16776.0
2024-05-22 12:30:00,70.84,70.9,70.75,70.87,22496.0,69.4718,69.5306,69.3835,69.5012,22496.0
2024-05-22 13:00:00,70.84,70.98,70.78,70.92,27822.0,69.4718,69.6091,69.4129,69.5502,27822.0
2024-05-22 13:30:00,70.9,70.92,70.78,70.91,18507.0,69.5306,69.5502,69.4129,69.5404,18507.0
2024-05-22 14:00:00,70.9,70.93,70.74,70.75,29811.0,69.5306,69.56,69.3737,69.3835,29811.0
2024-05-22 14:30:00,70.78,71.18,70.76,71.18,31154.0,69.4129,69.8052,69.3933,69.8052,31154.0
2024-05-22 15:00:00,71.19,71.3,71.15,71.23,44677.0,69.815,69.9229,69.7758,69.8543,44677.0
2024-05-22 15:30:00,71.27,71.5,71.19,71.23,230568.0,69.8935,70.119,69.815,69.8543,230568.0
2024-05-23 09:30:00,71.2,71.48,70.52,70.83,40655.0,69.8248,70.0994,69.158,69.462,40655.0
2024-05-23 10:00:00,70.83,70.89,70.35,70.88,41787.0,69.462,69.5208,68.9913,69.511,41787.0
2024-05-23 10:30:00,70.88,70.97,70.63,70.67,28351.0,69.511,69.5993,69.2658,69.3051,28351.0
2024-05-23 11:00:00,70.63,70.97,70.59,70.94,41341.0,69.2658,69.5993,69.2266,69.5699,41341.0
2024-05-23 11:30:00,70.96,71.24,70.94,71.15,22527.0,69.5895,69.8641,69.5699,69.7758,22527.0
2024-05-23 12:00:00,71.15,71.19,71.08,71.19,17819.0,69.7758,69.815,69.7072,69.815,17819.0
2024-05-23 12:30:00,71.19,71.37,71.17,71.34,22104.0,69.815,69.9916,69.7954,69.9621,22104.0
2024-05-23 13:00:00,71.34,71.38,71.2,71.37,31287.0,69.9621,70.0014,69.8248,69.9916,31287.0
2024-05-23 13:30:00,71.35,71.37,71.12,71.16,29842.0,69.9719,69.9916,69.7464,69.7856,29842.0
2024-05-23 14:00:00,71.15,71.3,71.04,71.16,77379.0,69.7758,69.9229,69.6679,69.7856,77379.0
2024-05-23 14:30:00,71.15,71.42,71.13,71.28,44039.0,69.7758,70.0406,69.7562,69.9033,44039.0
2024-05-23 15:00:00,71.29,71.45,71.2,71.34,34387.0,69.9131,70.07,69.8248,69.9621,34387.0
2024-05-23 15:30:00,71.34,71.48,71.07,71.23,191846.0,69.9621,70.0994,69.6973,69.8543,191846.0
2024-05-24 09:30:00,71.41,71.57,71.13,71.41,34715.0,70.0308,70.1877,69.7562,70.0308,34715.0
2024-05-24 10:00:00,71.46,71.99,71.42,71.99,31235.0,70.0798,70.5996,70.0406,70.5996,31235.0
2024-05-24 10:30:00,71.99,72.0,71.54,71.58,57553.0,70.5996,70.6094,70.1583,70.1975,57553.0
2024-05-24 11:00:00,71.54,71.72,71.49,71.7,15442.0,70.1583,70.3348,70.1092,70.3152,15442.0
2024-05-24 11:30:00,71.73,71.86,71.63,71.84,18488.0,70.3446,70.4721,70.2465,70.4525,18488.0
2024-05-24 12:00:00,71.83,71.86,71.61,71.71,37912.0,70.4427,70.4721,70.2269,70.325,37912.0
2024-05-24 12:30:00,71.7,71.7,71.54,71.63,22253.0,70.3152,70.3152,70.1583,70.2465,22253.0
2024-05-24 13:00:00,71.63,71.69,71.52,71.67,20320.0,70.2465,70.3054,70.1387,70.2858,20320.0
2024-05-24 13:30:00,71.67,71.67,71.53,71.56,17417.0,70.2858,70.2858,70.1485,70.1779,17417.0
2024-05-24 14:00:00,71.56,71.61,71.49,71.55,33047.0,70.1779,70.2269,70.1092,70.1681,33047.0
2024-05-24 14:30:00,71.54,71.81,71.54,71.6,25077.0,70.1583,70.4231,70.1583,70.2171,25077.0
2024-05-24 15:00:00,71.6,71.76,71.57,71.72,31698.0,70.2171,70.374,70.1877,70.3348,31698.0
2024-05-24 15:30:00,71.7,71.89,71.53,71.82,163053.0,70.3152,70.5015,70.1485,70.4329,163053.0
2024-05-28 09:30:00,71.67,72.0,71.55,71.68,64408.0,70.2858,70.6094,70.1681,70.2956,64408.0
2024-05-28 10:00:00,71.6,71.6,71.02,71.03,42175.0,70.2171,70.2171,69.6483,69.6581,42175.0
2024-05-28 10:30:00,71.05,71.3,70.89,71.23,50153.0,69.6777,69.9229,69.5208,69.8543,50153.0
2024-05-28 11:00:00,71.22,71.22,70.89,71.03,22514.0,69.8444,69.8444,69.5208,69.6581,22514.0
2024-05-28 11:30:00,71.03,71.39,70.9,71.32,48756.0,69.6581,70.0112,69.5306,69.9425,48756.0
2024-05-28 12:00:00,71.32,71.32,70.99,71.16,19597.0,69.9425,69.9425,69.6189,69.7856,19597.0
2024-05-28 12:30:00,71.16,71.16,70.72,70.72,15648.0,69.7856,69.7856,69.3541,69.3541,15648.0
2024-05-28 13:00:00,70.77,70.77,70.41,70.44,36498.0,69.4031,69.4031,69.0501,69.0795,36498.0
2024-05-28 13:30:00,70.42,70.48,70.29,70.29,30809.0,69.0599,69.1187,68.9324,68.9324,30809.0
2024-05-28 14:00:00,70.3,70.37,70.21,70.23,22310.0,68.9422,69.0109,68.854,68.8736,22310.0
2024-05-28 14:30:00,70.21,70.23,70.0,70.03,20944.0,68.854,68.8736,68.648,68.6774,20944.0
2024-05-28 15:00:00,70.01,70.1,69.93,70.0,26850.0,68.6578,68.7461,68.5794,68.648,26850.0
2024-05-28 15:30:00,69.94,70.07,69.76,69.79,169296.0,68.5892,68.7167,68.4126,68.4421,169296.0
2024-05-29 09:30:00,69.42,69.93,68.95,69.84,31939.0,68.0792,68.5794,67.6183,68.4911,31939.0
2024-05-29 10:00:00,69.8,69.95,69.39,69.56,29016.0,68.4519,68.599,68.0498,68.2165,29016.0
2024-05-29 10:30:00,69.58,69.58,69.15,69.26,69622.0,68.2361,68.2361,67.8144,67.9223,69622.0
2024-05-29 11:00:00,69.29,69.48,69.1,69.1,24784.0,67.9517,68.1381,67.7654,67.7654,24784.0
2024-05-29 11:30:00,69.12,69.13,68.85,68.91,14961.0,67.785,67.7948,67.5202,67.5791,14961.0
2024-05-29 12:00:00,68.86,69.14,68.82,69.09,17337.0,67.53,67.8046,67.4908,67.7556,17337.0
2024-05-29 12:30:00,69.09,69.23,68.98,69.2,11157.0,67.7556,67.8929,67.6477,67.8635,11157.0
2024-05-29 13:00:00,69.21,69.35,69.07,69.1,24943.0,67.8733,68.0106,67.736,67.7654,24943.0
2024-05-29 13:30:00,69.12,69.12,68.98,69.0,15586.0,67.785,67.785,67.6477,67.6673,15586.0
2024-05-29 14:00:00,68.97,69.22,68.94,69.16,17800.0,67.6379,67.8831,67.6085,67.8242,17800.0
2024-05-29 14:30:00,69.16,69.2,68.99,69.01,26207.0,67.8242,67.8635,67.6575,67.6771,26207.0
2024-05-29 15:00:00,69.01,69.28,69.0,69.23,34830.0,67.6771,67.9419,67.6673,67.8929,34830.0
2024-05-29 15:30:00,69.23,69.32,69.0,69.19,150550.0,67.8929,67.9811,67.6673,67.8537,150550.0
2024-05-30 09:30:00,69.41,69.84,69.41,69.77,13096.0,68.0694,68.4911,68.0694,68.4225,13096.0
2024-05-30 10:00:00,69.74,69.95,69.65,69.95,14952.0,68.393,68.599,68.3048,68.599,14952.0
2024-05-30 10:30:00,69.97,70.41,69.95,70.38,12855.0,68.6186,69.0501,68.599,69.0207,12855.0
2024-05-30 11:00:00,70.4,70.5,70.23,70.3,17495.0,69.0403,69.1384,68.8736,68.9422,17495.0
2024-05-30 11:30:00,70.26,70.35,70.19,70.19,17704.0,68.903,68.9913,68.8343,68.8343,17704.0
2024-05-30 12:00:00,70.2,70.46,70.2,70.39,9225.0,68.8441,69.0991,68.8441,69.0305,9225.0
2024-05-30 12:30:00,70.37,70.67,70.35,70.64,20354.0,69.0109,69.3051,68.9913,69.2757,20354.0
2024-05-30 13:00:00,70.68,70.87,70.68,70.86,12790.0,69.3149,69.5012,69.3149,69.4914,12790.0
2024-05-30 13:30:00,70.84,70.89,70.79,70.83,9741.0,69.4718,69.5208,69.4228,69.462,9741.0
2024-05-30 14:00:00,70.81,70.81,70.56,70.56,14395.0,69.4424,69.4424,69.1972,69.1972,14395.0
2024-05-30 14:30:00,70.56,70.63,70.51,70.55,11447.0,69.1972,69.2658,69.1482,69.1874,11447.0
2024-05-30 15:00:00,70.55,70.82,70.54,70.73,29570.0,69.1874,69.4522,69.1776,69.3639,29570.0
2024-05-30 15:30:00,70.71,70.92,70.51,70.88,98972.0,69.3443,69.5502,69.1482,69.511,98972.0
2024-05-31 09:30:00,71.03,71.48,70.85,70.98,19314.0,69.6581,70.0994,69.4816,69.6091,19314.0
2024-05-31 10:00:00,70.95,71.15,70.82,70.88,46542.0,69.5797,69.7758,69.4522,69.511,46542.0
2024-05-31 10:30:00,70.88,71.12,70.85,71.03,30725.0,69.511,69.7464,69.4816,69.6581,30725.0
2024-05-31 11:00:00,71.01,71.44,70.98,71.41,27517.0,69.6385,70.0602,69.6091,70.0308,27517.0
2024-05-31 11:30:00,71.41,71.41,71.01,71.05,23327.0,70.0308,70.0308,69.6385,69.6777,23327.0
2024-05-31 12:00:00,71.05,71.05,70.72,70.75,22139.0,69.6777,69.6777,69.3541,69.3835,22139.0
2024-05-31 12:30:00,70.75,70.91,70.66,70.84,65402.0,69.3835,69.5404,69.2953,69.4718,65402.0
2024-05-31 13:00:00,70.84,71.1,70.81,71.05,13976.0,69.4718,69.7268,69.4424,69.6777,13976.0
2024-05-31 13:30:00,71.05,71.1,70.93,71.08,18537.0,69.6777,69.7268,69.56,69.7072,18537.0
2024-05-31 14:00:00,71.09,71.23,71.07,71.12,13118.0,69.717,69.8543,69.6973,69.7464,13118.0
2024-05-31 14:30:00,71.12,71.2,71.01,71.18,21104.0,69.7464,69.8248,69.6385,69.8052,21104.0
2024-05-31 15:00:00,71.16,71.34,71.12,71.22,25254.0,69.7856,69.9621,69.7464,69.8444,25254.0
2024-05-31 15:30:00,71.22,71.67,71.1,71.66,149136.0,69.8444,70.2858,69.7268,70.2759,149136.0
2024-06-03 09:30:00,71.74,72.03,71.1,71.27,22859.0,70.3544,70.6388,69.7268,69.8935,22859.0
2024-06-03 10:00:00,71.31,71.47,71.14,71.28,16796.0,69.9327,70.0896,69.766,69.9033,16796.0
2024-06-03 10:30:00,71.23,71.24,70.72,70.87,22249.0,69.8543,69.8641,69.3541,69.5012,22249.0
2024-06-03 11:00:00,70.87,71.35,70.87,71.22,15178.0,69.5012,69.9719,69.5012,69.8444,15178.0
2024-06-03 11:30:00,71.18,71.37,71.01,71.02,16207.0,69.8052,69.9916,69.6385,69.6483,16207.0
2024-06-03 12:00:00,71.09,71.23,70.93,70.94,14799.0,69.717,69.8543,69.56,69.5699,14799.0
2024-06-03 12:30:00,70.99,71.04,70.73,70.92,29365.0,69.6189,69.6679,69.3639,69.5502,29365.0
2024-06-03 13:00:00,70.98,71.35,70.89,71.31,13175.0,69.6091,69.9719,69.5208,69.9327,13175.0
2024-06-03 13:30:00,71.3,71.33,71.11,71.28,18279.0,69.9229,69.9523,69.7366,69.9033,18279.0
2024-06-03 14:00:00,71.29,71.49,71.24,71.41,23614.0,69.9131,70.1092,69.8641,70.0308,23614.0
2024-06-03 14:30:00,71.43,71.49,71.11,71.29,38101.0,70.0504,70.1092,69.7366,69.9131,38101.0
2024-06-03 15:00:00,71.31,71.51,71.27,71.27,23804.0,69.9327,70.1288,69.8935,69.8935,23804.0
2024-06-03 15:30:00,71.29,71.42,71.21,71.37,94170.0,69.9131,70.0406,69.8346,69.9916,94170.0
2024-06-04 09:30:00,71.02,71.28,70.67,71.09,30750.0,69.6483,69.9033,69.3051,69.717,30750.0
2024-06-04 10:00:00,71.14,71.23,70.98,71.05,31553.0,69.766,69.8543,69.6091,69.6777,31553.0
2024-06-04 10:30:00,71.05,71.05,70.62,70.65,40134.0,69.6777,69.6777,69.256,69.2855,40134.0
2024-06-04 11:00:00,70.62,70.78,70.57,70.72,23866.0,69.256,69.4129,69.207,69.3541,23866.0
2024-06-04 11:30:00,70.7,70.73,70.53,70.73,29727.0,69.3345,69.3639,69.1678,69.3639,29727.0
2024-06-04 12:00:00,70.73,70.73,70.54,70.72,18631.0,69.3639,69.3639,69.1776,69.3541,18631.0
2024-06-04 12:30:00,70.7,70.78,70.64,70.73,12347.0,69.3345,69.4129,69.2757,69.3639,12347.0
2024-06-04 13:00:00,70.74,70.87,70.71,70.8,23394.0,69.3737,69.5012,69.3443,69.4326,23394.0
2024-06-04 13:30:00,70.81,71.01,70.81,70.96,15182.0,69.4424,69.6385,69.4424,69.5895,15182.0
2024-06-04 14:00:00,70.94,70.94,70.81,70.92,35209.0,69.5699,69.5699,69.4424,69.5502,35209.0
2024-06-04 14:30:00,70.95,71.2,70.94,71.04,34151.0,69.5797,69.8248,69.5699,69.6679,34151.0
2024-06-04 15:00:00,71.04,71.04,70.87,70.94,33151.0,69.6679,69.6679,69.5012,69.5699,33151.0
2024-06-04 15:30:00,70.94,71.08,70.89,70.97,144006.0,69.5699,69.7072,69.5208,69.5993,144006.0
2024-06-05 09:30:00,71.04,71.59,71.04,71.31,27008.0,69.6679,70.2073,69.6679,69.9327,27008.0
2024-06-05 10:00:00,71.29,71.36,71.1,71.17,18863.0,69.9131,69.9817,69.7268,69.7954,18863.0
2024-06-05 10:30:00,71.14,71.18,70.93,71.06,26296.0,69.766,69.8052,69.56,69.6875,26296.0
2024-06-05 11:00:00,71.05,71.3,71.05,71.22,23043.0,69.6777,69.9229,69.6777,69.8444,23043.0
2024-06-05 11:30:00,71.23,71.57,71.23,71.57,23458.0,69.8543,70.1877,69.8543,70.1877,23458.0
2024-06-05 12:00:00,71.57,71.68,71.46,71.59,40130.0,70.1877,70.2956,70.0798,70.2073,40130.0
2024-06-05 12:30:00,71.62,71.65,71.49,71.51,16185.0,70.2367,70.2661,70.1092,70.1288,16185.0
2024-06-05 13:00:00,71.49,71.55,71.4,71.48,20300.0,70.1092,70.1681,70.021,70.0994,20300.0
2024-06-05 13:30:00,71.51,71.67,71.49,71.62,17676.0,70.1288,70.2858,70.1092,70.2367,17676.0
2024-06-05 14:00:00,71.62,71.7,71.52,71.64,33039.0,70.2367,70.3152,70.1387,70.2563,33039.0
2024-06-05 14:30:00,71.6,71.67,71.53,71.67,23342.0,70.2171,70.2858,70.1485,70.2858,23342.0
2024-06-05 15:00:00,71.67,71.77,71.63,71.7,32660.0,70.2858,70.3838,70.2465,70.3152,32660.0
2024-06-05 15:30:00,71.7,71.82,71.55,71.56,155687.0,70.3152,70.4329,70.1681,70.1779,155687.0
2024-06-06 09:30:00,71.45,72.06,71.24,72.0,19866.0,70.07,70.6682,69.8641,70.6094,19866.0
2024-06-06 10:00:00,72.02,72.07,71.63,71.71,20158.0,70.629,70.678,70.2465,70.325,20158.0
2024-06-06 10:30:00,71.69,71.69,71.44,71.52,17556.0,70.3054,70.3054,70.0602,70.1387,17556.0
2024-06-06 11:00:00,71.54,71.81,71.52,71.76,8984.0,70.1583,70.4231,70.1387,70.374,8984.0
2024-06-06 11:30:00,71.76,71.94,71.71,71.82,15824.0,70.374,70.5505,70.325,70.4329,15824.0
2024-06-06 12:00:00,71.8,71.8,71.44,71.47,15327.0,70.4132,70.4132,70.0602,70.0896,15327.0
2024-06-06 12:30:00,71.44,71.58,71.38,71.51,8861.0,70.0602,70.1975,70.0014,70.1288,8861.0
2024-06-06 13:00:00,71.5,71.5,71.11,71.2,29082.0,70.119,70.119,69.7366,69.8248,29082.0
2024-06-06 13:30:00,71.2,71.35,71.14,71.27,12671.0,69.8248,69.9719,69.766,69.8935,12671.0
2024-06-06 14:00:00,71.27,71.28,71.0,71.05,17059.0,69.8935,69.9033,69.6287,69.6777,17059.0
2024-06-06 14:30:00,71.06,71.22,70.99,71.17,18552.0,69.6875,69.8444,69.6189,69.7954,18552.0
2024-06-06 15:00:00,71.16,71.23,71.07,71.18,18157.0,69.7856,69.8543,69.6973,69.8052,18157.0
2024-06-06 15:30:00,71.17,71.34,71.09,71.27,108488.0,69.7954,69.9621,69.717,69.8935,108488.0
2024-06-07 09:30:00,70.93,71.37,70.85,71.24,13835.0,69.56,69.9916,69.4816,69.8641,13835.0
2024-06-07 10:00:00,71.2,71.36,71.12,71.27,22835.0,69.8248,69.9817,69.7464,69.8935,22835.0
2024-06-07 10:30:00,71.25,71.39,71.15,71.19,29688.0,69.8739,70.0112,69.7758,69.815,29688.0
2024-06-07 11:00:00,71.19,71.42,71.13,71.38,13546.0,69.815,70.0406,69.7562,70.0014,13546.0
2024-06-07 11:30:00,71.39,71.54,71.38,71.53,10274.0,70.0112,70.1583,70.0014,70.1485,10274.0
2024-06-07 12:00:00,71.53,71.66,71.5,71.66,9752.0,70.1485,70.2759,70.119,70.2759,9752.0
2024-06-07 12:30:00,71.65,71.65,71.5,71.59,9028.0,70.2661,70.2661,70.119,70.2073,9028.0
2024-06-07 13:00:00,71.58,71.59,71.35,71.35,30461.0,70.1975,70.2073,69.9719,69.9719,30461.0
2024-06-07 13:30:00,71.34,71.34,71.08,71.18,16848.0,69.9621,69.9621,69.7072,69.8052,16848.0
2024-06-07 14:00:00,71.16,71.33,71.03,71.33,11838.0,69.7856,69.9523,69.6581,69.9523,11838.0
2024-06-07 14:30:00,71.35,71.46,71.33,71.34,10950.0,69.9719,70.0798,69.9523,69.9621,10950.0
2024-06-07 15:00:00,71.3,71.32,71.2,71.32,11178.0,69.9229,69.9425,69.8248,69.9425,11178.0
2024-06-07 15:30:00,71.32,71.37,71.13,71.24,64473.0,69.9425,69.9916,69.7562,69.8641,64473.0
2024-06-10 09:30:00,70.77,71.01,70.07,70.62,43674.0,69.4031,69.6385,68.7167,69.256,43674.0
2024-06-10 10:00:00,70.61,70.68,70.44,70.5,59679.0,69.2462,69.3149,69.0795,69.1384,59679.0
2024-06-10 10:30:00,70.49,70.68,70.44,70.46,22990.0,69.1285,69.3149,69.0795,69.0991,22990.0
2024-06-10 11:00:00,70.45,70.72,70.45,70.64,16814.0,69.0893,69.3541,69.0893,69.2757,16814.0
2024-06-10 11:30:00,70.68,70.96,70.68,70.94,20653.0,69.3149,69.5895,69.3149,69.5699,20653.0
2024-06-10 12:00:00,70.95,71.09,70.93,71.07,18315.0,69.5797,69.717,69.56,69.6973,18315.0
2024-06-10 12:30:00,71.07,71.1,70.94,71.05,14088.0,69.6973,69.7268,69.5699,69.6777,14088.0
2024-06-10 13:00:00,71.06,71.1,71.02,71.08,12448.0,69.6875,69.7268,69.6483,69.7072,12448.0
2024-06-10 13:30:00,71.09,71.26,71.09,71.19,17032.0,69.717,69.8837,69.717,69.815,17032.0
2024-06-10 14:00:00,71.18,71.24,71.07,71.08,18162.0,69.8052,69.8641,69.6973,69.7072,18162.0
2024-06-10 14:30:00,71.09,71.25,71.09,71.23,16017.0,69.717,69.8739,69.717,69.8543,16017.0
2024-06-10 15:00:00,71.23,71.28,71.12,71.26,29744.0,69.8543,69.9033,69.7464,69.8837,29744.0
2024-06-10 15:30:00,71.27,71.34,71.11,71.31,217972.0,69.8935,69.9621,69.7366,69.9327,217972.0
2024-06-11 09:30:00,70.78,70.94,70.41,70.77,28867.0,69.4129,69.5699,69.0501,69.4031,28867.0
2024-06-11 10:00:00,70.81,71.07,70.69,71.03,19938.0,69.4424,69.6973,69.3247,69.6581,19938.0
2024-06-11 10:30:00,71.05,71.26,70.89,71.17,17890.0,69.6777,69.8837,69.5208,69.7954,17890.0
2024-06-11 11:00:00,71.2,71.23,71.03,71.1,21892.0,69.8248,69.8543,69.6581,69.7268,21892.0
2024-06-11 11:30:00,71.08,71.16,70.98,71.15,21103.0,69.7072,69.7856,69.6091,69.7758,21103.0
2024-06-11 12:00:00,71.15,71.28,71.13,71.26,13891.0,69.7758,69.9033,69.7562,69.8837,13891.0
2024-06-11 12:30:00,71.26,71.41,71.25,71.34,15402.0,69.8837,70.0308,69.8739,69.9621,15402.0
2024-06-11 13:00:00,71.34,71.47,71.29,71.39,14304.0,69.9621,70.0896,69.9131,70.0112,14304.0
2024-06-11 13:30:00,71.41,71.61,71.41,71.6,14312.0,70.0308,70.2269,70.0308,70.2171,14312.0
2024-06-11 14:00:00,71.61,71.74,71.58,71.74,12770.0,70.2269,70.3544,70.1975,70.3544,12770.0
2024-06-11 14:30:00,71.75,71.79,71.66,71.68,20337.0,70.3642,70.4034,70.2759,70.2956,20337.0
2024-06-11 15:00:00,71.72,71.8,71.68,71.7,21836.0,70.3348,70.4132,70.2956,70.3152,21836.0
2024-06-11 15:30:00,71.71,72.03,71.71,71.96,134949.0,70.325,70.6388,70.325,70.5702,134949.0
2024-06-12 09:30:00,72.94,73.23,72.7,73.04,18531.0,71.5312,71.8156,71.2959,71.6293,18531.0
2024-06-12 10:00:00,73.01,73.09,72.76,72.92,17518.0,71.5999,71.6783,71.3547,71.5116,17518.0
2024-06-12 10:30:00,72.94,73.04,72.92,72.93,8893.0,71.5312,71.6293,71.5116,71.5214,8893.0
2024-06-12 11:00:00,72.91,72.98,72.5,72.53,13643.0,71.5018,71.5705,71.0997,71.1291,13643.0
2024-06-12 11:30:00,72.51,72.7,72.39,72.7,7073.0,71.1095,71.2959,70.9919,71.2959,7073.0
2024-06-12 12:00:00,72.68,72.68,72.46,72.47,7464.0,71.2762,71.2762,71.0605,71.0703,7464.0
2024-06-12 12:30:00,72.46,72.48,72.07,72.27,14417.0,71.0605,71.0801,70.678,70.8742,14417.0
2024-06-12 13:00:00,72.27,72.28,72.02,72.11,17200.0,70.8742,70.884,70.629,70.7173,17200.0
2024-06-12 13:30:00,72.1,72.14,72.0,72.02,15590.0,70.7075,70.7467,70.6094,70.629,15590.0
2024-06-12 14:00:00,72.01,72.33,71.5,72.3,21261.0,70.6192,70.933,70.119,70.9036,21261.0
2024-06-12 14:30:00,72.29,72.38,72.05,72.19,23125.0,70.8938,70.982,70.6584,70.7957,23125.0
2024-06-12 15:00:00,72.16,72.22,71.89,71.96,30782.0,70.7663,70.8251,70.5015,70.5702,30782.0
2024-06-12 15:30:00,72.0,72.2,71.97,72.1,110060.0,70.6094,70.8055,70.58,70.7075,110060.0
2024-06-13 09:30:00,72.0,72.32,71.87,72.09,44501.0,70.6094,70.9232,70.4819,70.6976,44501.0
2024-06-13 10:00:00,72.09,72.22,71.84,72.0,74186.0,70.6976,70.8251,70.4525,70.6094,74186.0
2024-06-13 10:30:00,71.96,72.18,71.78,71.98,51861.0,70.5702,70.7859,70.3936,70.5898,51861.0
2024-06-13 11:00:00,71.98,72.06,71.78,72.03,20813.0,70.5898,70.6682,70.3936,70.6388,20813.0
2024-06-13 11:30:00,72.06,72.23,72.03,72.03,20704.0,70.6682,70.8349,70.6388,70.6388,20704.0
2024-06-13 12:00:00,72.01,72.18,71.94,72.16,22232.0,70.6192,70.7859,70.5505,70.7663,22232.0
2024-06-13 12:30:00,72.16,72.39,72.13,72.39,16252.0,70.7663,70.9919,70.7369,70.9919,16252.0
2024-06-13 13:00:00,72.4,72.68,72.38,72.62,28539.0,71.0017,71.2762,70.982,71.2174,28539.0
2024-06-13 13:30:00,72.61,72.73,72.55,72.68,35614.0,71.2076,71.3253,71.1488,71.2762,35614.0
2024-06-13 14:00:00,72.67,72.67,72.44,72.6,26587.0,71.2664,71.2664,71.0409,71.1978,26587.0
2024-06-13 14:30:00,72.6,73.0,72.6,72.96,32681.0,71.1978,71.5901,71.1978,71.5508,32681.0
2024-06-13 15:00:00,72.96,73.09,72.84,72.88,46050.0,71.5508,71.6783,71.4332,71.4724,46050.0
2024-06-13 15:30:00,72.89,73.02,72.76,72.84,138380.0,71.4822,71.6097,71.3547,71.4332,138380.0
2024-06-14 09:30:00,71.99,72.98,71.92,72.81,75023.0,70.8919,71.8668,70.823,71.6994,75023.0
2024-06-14 10:00:00,72.81,72.81,71.77,72.1,140584.0,71.6994,71.6994,70.6753,71.0002,140584.0
2024-06-14 10:30:00,72.13,72.16,71.85,71.9,48267.0,71.0298,71.0593,70.754,70.8033,48267.0
2024-06-14 11:00:00,71.89,72.09,71.75,72.09,31778.0,70.7934,70.9904,70.6556,70.9904,31778.0
2024-06-14 11:30:00,72.1,72.15,71.68,71.84,30861.0,71.0002,71.0495,70.5866,70.7442,30861.0
2024-06-14 12:00:00,71.84,72.19,71.82,72.12,30165.0,70.7442,71.0889,70.7245,71.0199,30165.0
2024-06-14 12:30:00,72.13,72.24,71.99,72.15,34083.0,71.0298,71.1381,70.8919,71.0495,34083.0
2024-06-14 13:00:00,72.15,72.28,72.1,72.1,18941.0,71.0495,71.1775,71.0002,71.0002,18941.0
2024-06-14 13:30:00,72.09,72.1,71.99,72.09,21347.0,70.9904,71.0002,70.8919,70.9904,21347.0
2024-06-14 14:00:00,72.09,72.42,72.06,72.38,37950.0,70.9904,71.3154,70.9608,71.276,37950.0
2024-06-14 14:30:00,72.38,72.43,72.3,72.35,38290.0,71.276,71.3252,71.1972,71.2464,38290.0
2024-06-14 15:00:00,72.35,72.36,72.2,72.29,35264.0,71.2464,71.2563,71.0987,71.1873,35264.0
2024-06-14 15:30:00,72.29,72.59,72.23,72.45,187824.0,71.1873,71.4828,71.1283,71.3449,187824.0
2024-06-17 09:30:00,72.33,72.52,72.17,72.19,10561.0,71.2267,71.4138,71.0692,71.0889,10561.0
2024-06-17 10:00:00,72.17,72.42,72.17,72.35,13163.0,71.0692,71.3154,71.0692,71.2464,13163.0
2024-06-17 10:30:00,72.37,72.71,72.36,72.65,19623.0,71.2661,71.6009,71.2563,71.5418,19623.0
2024-06-17 11:00:00,72.65,72.69,72.55,72.67,10742.0,71.5418,71.5812,71.4434,71.5615,10742.0
2024-06-17 11:30:00,72.66,72.78,72.66,72.69,9159.0,71.5517,71.6699,71.5517,71.5812,9159.0
2024-06-17 12:00:00,72.65,72.93,72.63,72.9,12517.0,71.5418,71.8176,71.5222,71.788,12517.0
2024-06-17 12:30:00,72.86,73.0,72.86,72.89,12995.0,71.7486,71.8865,71.7486,71.7782,12995.0
2024-06-17 13:00:00,72.89,73.09,72.88,73.02,14052.0,71.7782,71.9751,71.7683,71.9062,14052.0
2024-06-17 13:30:00,73.04,73.14,73.0,73.11,14131.0,71.9259,72.0244,71.8865,71.9948,14131.0
2024-06-17 14:00:00,73.11,73.36,73.11,73.34,28817.0,71.9948,72.241,71.9948,72.2213,28817.0
2024-06-17 14:30:00,73.34,73.37,73.11,73.16,19759.0,72.2213,72.2509,71.9948,72.0441,19759.0
2024-06-17 15:00:00,73.17,73.22,73.07,73.11,22911.0,72.0539,72.1032,71.9554,71.9948,22911.0
2024-06-17 15:30:00,73.12,73.21,72.98,73.03,93724.0,72.0047,72.0933,71.8668,71.9161,93724.0
2024-06-18 09:30:00,72.97,73.11,72.13,72.19,49957.0,71.857,71.9948,71.0298,71.0889,49957.0
2024-06-18 10:00:00,72.15,72.45,72.14,72.17,57650.0,71.0495,71.3449,71.0396,71.0692,57650.0
2024-06-18 10:30:00,72.17,72.31,72.15,72.17,15888.0,71.0692,71.207,71.0495,71.0692,15888.0
2024-06-18 11:00:00,72.17,72.29,72.15,72.23,19920.0,71.0692,71.1873,71.0495,71.1283,19920.0
2024-06-18 11:30:00,72.23,72.37,72.17,72.28,18025.0,71.1283,71.2661,71.0692,71.1775,18025.0
2024-06-18 12:00:00,72.28,72.45,72.28,72.39,10617.0,71.1775,71.3449,71.1775,71.2858,10617.0
2024-06-18 12:30:00,72.38,72.52,72.32,72.36,30078.0,71.276,71.4138,71.2169,71.2563,30078.0
2024-06-18 13:00:00,72.36,72.37,72.17,72.22,41125.0,71.2563,71.2661,71.0692,71.1184,41125.0
2024-06-18 13:30:00,72.22,72.3,72.14,72.19,131533.0,71.1184,71.1972,71.0396,71.0889,131533.0
2024-06-18 14:00:00,72.2,72.2,71.87,71.98,39143.0,71.0987,71.0987,70.7737,70.8821,39143.0
2024-06-18 14:30:00,71.99,71.99,71.75,71.79,35646.0,70.8919,70.8919,70.6556,70.695,35646.0
2024-06-18 15:00:00,71.79,71.79,71.5,71.75,138708.0,70.695,70.695,70.4094,70.6556,138708.0
2024-06-18 15:30:00,71.76,71.83,71.57,71.71,449593.0,70.6654,70.7344,70.4783,70.6162,449593.0
2024-06-20 09:30:00,71.46,72.43,71.46,72.12,42366.0,70.37,71.3252,70.37,71.0199,42366.0
2024-06-20 10:00:00,72.08,72.52,72.08,72.25,34458.0,70.9805,71.4138,70.9805,71.1479,34458.0
2024-06-20 10:30:00,72.26,72.26,71.83,71.86,10595.0,71.1578,71.1578,70.7344,70.7639,10595.0
2024-06-20 11:00:00,71.86,72.06,71.74,71.98,65948.0,70.7639,70.9608,70.6457,70.8821,65948.0
2024-06-20 11:30:00,71.98,71.99,71.57,71.62,11888.0,70.8821,70.8919,70.4783,70.5276,11888.0
2024-06-20 12:00:00,71.61,71.74,71.59,71.62,8104.0,70.5177,70.6457,70.498,70.5276,8104.0
2024-06-20 12:30:00,71.61,71.7,71.56,71.59,11194.0,70.5177,70.6063,70.4685,70.498,11194.0
2024-06-20 13:00:00,71.57,71.65,71.53,71.54,8950.0,70.4783,70.5571,70.4389,70.4488,8950.0
2024-06-20 13:30:00,71.51,71.63,71.51,71.58,15169.0,70.4192,70.5374,70.4192,70.4882,15169.0
2024-06-20 14:00:00,71.58,71.67,71.56,71.61,27720.0,70.4882,70.5768,70.4685,70.5177,27720.0
2024-06-20 14:30:00,71.61,71.72,71.58,71.69,17733.0,70.5177,70.626,70.4882,70.5965,17733.0
2024-06-20 15:00:00,71.69,71.69,71.49,71.5,31743.0,70.5965,70.5965,70.3995,70.4094,31743.0
2024-06-20 15:30:00,71.49,72.16,71.2,71.98,373565.0,70.3995,71.0593,70.114,70.8821,373565.0
2024-06-21 09:30:00,72.15,73.03,72.05,72.89,114923.0,71.0495,71.9161,70.951,71.7782,114923.0
2024-06-21 10:00:00,72.87,73.03,72.61,72.8,19703.0,71.7585,71.9161,71.5025,71.6896,19703.0
2024-06-21 10:30:00,72.83,72.9,72.6,72.75,25886.0,71.7191,71.788,71.4926,71.6403,25886.0
2024-06-21 11:00:00,72.75,72.83,72.54,72.66,19586.0,71.6403,71.7191,71.4335,71.5517,19586.0
2024-06-21 11:30:00,72.64,72.81,72.44,72.75,13162.0,71.532,71.6994,71.335,71.6403,13162.0
2024-06-21 12:00:00,72.76,72.91,72.76,72.88,16889.0,71.6502,71.7979,71.6502,71.7683,16889.0
2024-06-21 12:30:00,72.85,73.08,72.85,73.06,10885.0,71.7388,71.9653,71.7388,71.9456,10885.0
2024-06-21 13:00:00,73.04,73.21,73.03,73.19,17854.0,71.9259,72.0933,71.9161,72.0736,17854.0
2024-06-21 13:30:00,73.17,73.2,73.02,73.09,10798.0,72.0539,72.0835,71.9062,71.9751,10798.0
2024-06-21 14:00:00,73.06,73.25,73.03,73.25,14207.0,71.9456,72.1327,71.9161,72.1327,14207.0
2024-06-21 14:30:00,73.23,73.26,72.99,73.1,25545.0,72.113,72.1425,71.8767,71.985,25545.0
2024-06-21 15:00:00,73.13,73.29,73.11,73.16,22301.0,72.0145,72.1721,71.9948,72.0441,22301.0
2024-06-21 15:30:00,73.17,73.43,73.16,73.28,107828.0,72.0539,72.3099,72.0441,72.1622,107828.0
2024-06-24 09:30:00,73.45,73.45,72.96,73.2,18147.0,72.3296,72.3296,71.8471,72.0835,18147.0
2024-06-24 10:00:00,73.26,73.59,73.22,73.39,16317.0,72.1425,72.4675,72.1032,72.2706,16317.0
2024-06-24 10:30:00,73.39,73.62,73.38,73.6,21978.0,72.2706,72.4971,72.2607,72.4774,21978.0
2024-06-24 11:00:00,73.65,73.71,73.5,73.68,11320.0,72.5266,72.5857,72.3789,72.5561,11320.0
2024-06-24 11:30:00,73.64,73.75,73.45,73.58,13612.0,72.5167,72.6251,72.3296,72.4577,13612.0
2024-06-24 12:00:00,73.6,73.84,73.51,73.64,63995.0,72.4774,72.7137,72.3887,72.5167,63995.0
2024-06-24 12:30:00,73.62,73.71,73.49,73.68,7459.0,72.4971,72.5857,72.369,72.5561,7459.0
2024-06-24 13:00:00,73.69,73.69,73.54,73.58,14777.0,72.566,72.566,72.4183,72.4577,14777.0
2024-06-24 13:30:00,73.58,73.61,73.48,73.5,11620.0,72.4577,72.4872,72.3592,72.3789,11620.0
2024-06-24 14:00:00,73.51,73.57,73.46,73.57,14616.0,72.3887,72.4478,72.3395,72.4478,14616.0
2024-06-24 14:30:00,73.58,73.76,73.57,73.61,64479.0,72.4577,72.6349,72.4478,72.4872,64479.0
2024-06-24 15:00:00,73.6,73.68,73.36,73.38,33542.0,72.4774,72.5561,72.241,72.2607,33542.0
2024-06-24 15:30:00,73.39,73.41,73.18,73.18,170150.0,72.2706,72.2903,72.0638,72.0638,170150.0
2024-06-25 09:30:00,73.24,73.66,72.82,72.84,49945.0,72.1228,72.5364,71.7093,71.7289,49945.0
2024-06-25 10:00:00,72.86,73.23,72.81,73.13,38839.0,71.7486,72.113,71.6994,72.0145,38839.0
2024-06-25 10:30:00,73.13,73.14,72.79,72.88,37640.0,72.0145,72.0244,71.6797,71.7683,37640.0
2024-06-25 11:00:00,72.88,72.93,72.56,72.56,31071.0,71.7683,71.8176,71.4532,71.4532,31071.0
2024-06-25 11:30:00,72.56,72.74,72.53,72.63,22589.0,71.4532,71.6305,71.4237,71.5222,22589.0
2024-06-25 12:00:00,72.64,72.66,72.54,72.66,16164.0,71.532,71.5517,71.4335,71.5517,16164.0
2024-06-25 12:30:00,72.65,72.73,72.56,72.69,17775.0,71.5418,71.6206,71.4532,71.5812,17775.0
2024-06-25 13:00:00,72.67,72.74,72.63,72.68,17377.0,71.5615,71.6305,71.5222,71.5714,17377.0
2024-06-25 13:30:00,72.69,72.78,72.62,72.67,24001.0,71.5812,71.6699,71.5123,71.5615,24001.0
2024-06-25 14:00:00,72.67,72.89,72.65,72.89,14437.0,71.5615,71.7782,71.5418,71.7782,14437.0
2024-06-25 14:30:00,72.9,72.9,72.69,72.79,18520.0,71.788,71.788,71.5812,71.6797,18520.0
2024-06-25 15:00:00,72.78,72.99,72.78,72.94,26835.0,71.6699,71.8767,71.6699,71.8274,26835.0
2024-06-25 15:30:00,72.94,73.04,72.81,72.83,162153.0,71.8274,71.9259,71.6994,71.7191,162153.0
2024-06-26 09:30:00,72.65,72.9,72.49,72.87,30231.0,71.5418,71.788,71.3843,71.7585,30231.0
2024-06-26 10:00:00,72.83,72.83,72.44,72.47,19982.0,71.7191,71.7191,71.335,71.3646,19982.0
2024-06-26 10:30:00,72.45,72.45,72.16,72.39,16718.0,71.3449,71.3449,71.0593,71.2858,16718.0
2024-06-26 11:00:00,72.39,72.59,72.25,72.49,29110.0,71.2858,71.4828,71.1479,71.3843,29110.0
2024-06-26 11:30:00,72.45,72.52,72.34,72.46,11940.0,71.3449,71.4138,71.2366,71.3547,11940.0
2024-06-26 12:00:00,72.46,72.6,72.46,72.52,16905.0,71.3547,71.4926,71.3547,71.4138,16905.0
2024-06-26 12:30:00,72.51,72.83,72.51,72.8,26823.0,71.404,71.7191,71.404,71.6896,26823.0
2024-06-26 13:00:00,72.8,72.83,72.58,72.58,12606.0,71.6896,71.7191,71.4729,71.4729,12606.0
2024-06-26 13:30:00,72.62,72.62,72.41,72.43,43389.0,71.5123,71.5123,71.3055,71.3252,43389.0
2024-06-26 14:00:00,72.42,72.47,72.36,72.37,11776.0,71.3154,71.3646,71.2563,71.2661,11776.0
2024-06-26 14:30:00,72.36,72.41,72.23,72.28,15805.0,71.2563,71.3055,71.1283,71.1775,15805.0
2024-06-26 15:00:00,72.28,72.28,72.19,72.2,22290.0,71.1775,71.1775,71.0889,71.0987,22290.0
2024-06-26 15:30:00,72.2,72.53,72.2,72.5,159214.0,71.0987,71.4237,71.0987,71.3941,159214.0
2024-06-27 09:30:00,72.6,72.69,71.75,71.75,26341.0,71.4926,71.5812,70.6556,70.6556,26341.0
2024-06-27 10:00:00,71.73,71.98,71.7,71.73,38046.0,70.6359,70.8821,70.6063,70.6359,38046.0
2024-06-27 10:30:00,71.77,71.93,71.64,71.69,18104.0,70.6753,70.8328,70.5473,70.5965,18104.0
2024-06-27 11:00:00,71.66,71.72,71.55,71.63,16997.0,70.5669,70.626,70.4586,70.5374,16997.0
2024-06-27 11:30:00,71.61,71.69,71.57,71.57,8852.0,70.5177,70.5965,70.4783,70.4783,8852.0
2024-06-27 12:00:00,71.56,71.56,71.39,71.47,25831.0,70.4685,70.4685,70.3011,70.3798,25831.0
2024-06-27 12:30:00,71.45,71.46,71.2,71.3,17615.0,70.3602,70.37,70.114,70.2124,17615.0
2024-06-27 13:00:00,71.29,71.35,71.22,71.23,34819.0,70.2026,70.2617,70.1337,70.1435,34819.0
2024-06-27 13:30:00,71.35,71.39,71.09,71.26,23729.0,70.2617,70.3011,70.0056,70.173,23729.0
2024-06-27 14:00:00,71.31,71.31,71.14,71.2,14643.0,70.2223,70.2223,70.0549,70.114,14643.0
2024-06-27 14:30:00,71.16,71.34,71.12,71.3,14981.0,70.0746,70.2518,70.0352,70.2124,14981.0
2024-06-27 15:00:00,71.31,71.41,71.18,71.35,27178.0,70.2223,70.3208,70.0943,70.2617,27178.0
2024-06-27 15:30:00,71.35,71.85,71.33,71.74,174758.0,70.2617,70.754,70.242,70.6457,174758.0
2024-06-28 09:30:00,71.88,72.07,71.24,71.44,24335.0,70.7836,70.9707,70.1534,70.3503,24335.0
2024-06-28 10:00:00,71.49,71.51,71.12,71.4,32392.0,70.3995,70.4192,70.0352,70.3109,32392.0
2024-06-28 10:30:00,71.42,71.6,71.31,71.37,20115.0,70.3306,70.5079,70.2223,70.2814,20115.0
2024-06-28 11:00:00,71.34,71.34,70.98,70.98,19658.0,70.2518,70.2518,69.8973,69.8973,19658.0
2024-06-28 11:30:00,70.97,71.05,70.86,71.01,21949.0,69.8875,69.9663,69.7792,69.9269,21949.0
2024-06-28 12:00:00,70.98,71.05,70.88,70.94,18997.0,69.8973,69.9663,69.7988,69.8579,18997.0
2024-06-28 12:30:00,70.97,70.98,70.67,70.75,17529.0,69.8875,69.8973,69.592,69.6708,17529.0
2024-06-28 13:00:00,70.73,70.8,70.61,70.66,18524.0,69.6511,69.7201,69.533,69.5822,18524.0
2024-06-28 13:30:00,70.63,70.77,70.62,70.71,11142.0,69.5527,69.6905,69.5428,69.6314,11142.0
2024-06-28 14:00:00,70.72,70.74,70.59,70.61,21092.0,69.6413,69.661,69.5133,69.533,21092.0
2024-06-28 14:30:00,70.59,70.62,70.46,70.54,24302.0,69.5133,69.5428,69.3853,69.464,24302.0
2024-06-28 15:00:00,70.54,70.71,70.52,70.7,21560.0,69.464,69.6314,69.4443,69.6216,21560.0
2024-06-28 15:30:00,70.71,71.14,70.54,71.14,165195.0,69.6314,70.0549,69.464,70.0549,165195.0
2024-07-01 09:30:00,71.1,71.91,70.77,71.14,37323.0,70.0155,70.8131,69.6905,70.0549,37323.0
2024-07-01 10:00:00,71.25,71.45,70.31,70.43,22906.0,70.1632,70.3602,69.2375,69.3557,22906.0
2024-07-01 10:30:00,70.44,70.57,70.37,70.55,27611.0,69.3656,69.4936,69.2966,69.4739,27611.0
2024-07-01 11:00:00,70.52,70.69,70.22,70.43,33829.0,69.4443,69.6117,69.1489,69.3557,33829.0
2024-07-01 11:30:00,70.45,70.46,70.29,70.4,16917.0,69.3754,69.3853,69.2178,69.3262,16917.0
2024-07-01 12:00:00,70.39,70.47,70.33,70.45,17121.0,69.3163,69.3951,69.2572,69.3754,17121.0
2024-07-01 12:30:00,70.48,70.5,70.27,70.39,14441.0,69.4049,69.4246,69.1981,69.3163,14441.0
2024-07-01 13:00:00,70.37,70.61,70.31,70.56,12722.0,69.2966,69.533,69.2375,69.4837,12722.0
2024-07-01 13:30:00,70.55,70.74,70.54,70.63,11679.0,69.4739,69.661,69.464,69.5527,11679.0
2024-07-01 14:00:00,70.63,70.75,70.55,70.68,17912.0,69.5527,69.6708,69.4739,69.6019,17912.0
2024-07-01 14:30:00,70.67,70.82,70.67,70.79,15814.0,69.592,69.7398,69.592,69.7102,15814.0
2024-07-01 15:00:00,70.79,70.8,70.41,70.44,36661.0,69.7102,69.7201,69.336,69.3656,36661.0
2024-07-01 15:30:00,70.45,70.5,70.29,70.37,102881.0,69.3754,69.4246,69.2178,69.2966,102881.0
2024-07-02 09:30:00,70.21,70.4,69.77,69.89,12709.0,69.1391,69.3262,68.7058,68.8239,12709.0
2024-07-02 10:00:00,69.9,70.18,69.89,70.03,12081.0,68.8338,69.1095,68.8239,68.9618,12081.0
2024-07-02 10:30:00,70.09,70.2,69.99,70.04,47394.0,69.0209,69.1292,68.9224,68.9717,47394.0
2024-07-02 11:00:00,70.02,70.18,69.89,70.14,18219.0,68.952,69.1095,68.8239,69.0701,18219.0
2024-07-02 11:30:00,70.2,70.23,70.07,70.22,6679.0,69.1292,69.1588,69.0012,69.1489,6679.0
2024-07-02 12:00:00,70.2,70.26,70.13,70.24,9667.0,69.1292,69.1883,69.0603,69.1686,9667.0
2024-07-02 12:30:00,70.21,70.28,70.15,70.15,11860.0,69.1391,69.208,69.08,69.08,11860.0
2024-07-02 13:00:00,70.15,70.26,70.15,70.22,19890.0,69.08,69.1883,69.08,69.1489,19890.0
2024-07-02 13:30:00,70.22,70.44,70.17,70.41,50478.0,69.1489,69.3656,69.0997,69.336,50478.0
2024-07-02 14:00:00,70.4,70.57,70.39,70.52,11270.0,69.3262,69.4936,69.3163,69.4443,11270.0
2024-07-02 14:30:00,70.53,70.55,70.4,70.49,9528.0,69.4542,69.4739,69.3262,69.4148,9528.0
2024-07-02 15:00:00,70.48,70.52,70.43,70.49,15130.0,69.4049,69.4443,69.3557,69.4148,15130.0
2024-07-02 15:30:00,70.48,70.51,70.39,70.4,65804.0,69.4049,69.4345,69.3163,69.3262,65804.0
2024-07-03 09:30:00,70.68,70.95,70.35,70.95,20890.0,69.6019,69.8678,69.2769,69.8678,20890.0
2024-07-03 10:00:00,70.95,71.09,70.64,70.69,19083.0,69.8678,70.0056,69.5625,69.6117,19083.0
2024-07-03 10:30:00,70.64,70.69,70.35,70.38,20692.0,69.5625,69.6117,69.2769,69.3065,20692.0
2024-07-03 11:00:00,70.34,70.38,70.05,70.08,24425.0,69.2671,69.3065,68.9815,69.011,24425.0
2024-07-03 11:30:00,70.09,70.25,70.03,70.09,28095.0,69.0209,69.1785,68.9618,69.0209,28095.0
2024-07-03 12:00:00,70.07,70.25,69.99,70.13,22632.0,69.0012,69.1785,68.9224,69.0603,22632.0
2024-07-03 12:30:00,70.12,70.14,69.98,70.02,59445.0,69.0504,69.0701,68.9126,68.952,59445.0
2024-07-05 09:30:00,69.96,70.58,69.51,69.58,42655.0,68.8929,69.5034,68.4497,68.5187,42655.0
2024-07-05 10:00:00,69.44,69.44,69.11,69.24,28308.0,68.3808,68.3808,68.0558,68.1839,28308.0
2024-07-05 10:30:00,69.2,69.49,69.2,69.46,27088.0,68.1445,68.43,68.1445,68.4005,27088.0
2024-07-05 11:00:00,69.45,69.58,69.41,69.54,15580.0,68.3907,68.5187,68.3513,68.4793,15580.0
2024-07-05 11:30:00,69.54,69.54,69.45,69.54,18126.0,68.4793,68.4793,68.3907,68.4793,18126.0
2024-07-05 12:00:00,69.55,69.7,69.53,69.6,12625.0,68.4891,68.6368,68.4694,68.5384,12625.0
2024-07-05 12:30:00,69.57,69.63,69.53,69.63,9177.0,68.5088,68.5679,68.4694,68.5679,9177.0
2024-07-05 13:00:00,69.63,69.63,69.52,69.56,21158.0,68.5679,68.5679,68.4596,68.499,21158.0
2024-07-05 13:30:00,69.57,69.59,69.45,69.58,21630.0,68.5088,68.5285,68.3907,68.5187,21630.0
2024-07-05 14:00:00,69.57,69.64,69.48,69.54,22705.0,68.5088,68.5778,68.4202,68.4793,22705.0
2024-07-05 14:30:00,69.54,69.65,69.52,69.65,21384.0,68.4793,68.5876,68.4596,68.5876,21384.0
2024-07-05 15:00:00,69.66,69.69,69.55,69.56,37009.0,68.5975,68.627,68.4891,68.499,37009.0
2024-07-05 15:30:00,69.56,69.93,69.55,69.75,166226.0,68.499,68.8633,68.4891,68.6861,166226.0
2024-07-08 09:30:00,69.99,70.42,69.48,69.49,25702.0,68.9224,69.3459,68.4202,68.43,25702.0
2024-07-08 10:00:00,69.55,69.95,69.53,69.73,44898.0,68.4891,68.883,68.4694,68.6664,44898.0
2024-07-08 10:30:00,69.69,69.93,69.61,69.81,12887.0,68.627,68.8633,68.5482,68.7452,12887.0
2024-07-08 11:00:00,69.81,69.81,69.62,69.66,11243.0,68.7452,68.7452,68.5581,68.5975,11243.0
2024-07-08 11:30:00,69.6,69.66,69.6,69.63,37300.0,68.5384,68.5975,68.5384,68.5679,37300.0
2024-07-08 12:00:00,69.64,69.64,69.47,69.57,13680.0,68.5778,68.5778,68.4104,68.5088,13680.0
2024-07-08 12:30:00,69.55,69.76,69.55,69.71,8785.0,68.4891,68.6959,68.4891,68.6467,8785.0
2024-07-08 13:00:00,69.7,69.79,69.69,69.69,12279.0,68.6368,68.7255,68.627,68.627,12279.0
2024-07-08 13:30:00,69.7,69.86,69.7,69.85,11024.0,68.6368,68.7944,68.6368,68.7846,11024.0
2024-07-08 14:00:00,69.86,69.9,69.77,69.83,18086.0,68.7944,68.8338,68.7058,68.7649,18086.0
2024-07-08 14:30:00,69.84,69.96,69.79,69.91,13389.0,68.7747,68.8929,68.7255,68.8436,13389.0
2024-07-08 15:00:00,69.9,69.93,69.75,69.79,40702.0,68.8338,68.8633,68.6861,68.7255,40702.0
2024-07-08 15:30:00,69.8,69.92,69.71,69.88,119763.0,68.7353,68.8535,68.6467,68.8141,119763.0
2024-07-09 09:30:00,69.76,70.17,69.53,70.17,16694.0,68.6959,69.0997,68.4694,69.0997,16694.0
2024-07-09 10:00:00,70.2,70.21,69.71,69.71,28443.0,69.1292,69.1391,68.6467,68.6467,28443.0
2024-07-09 10:30:00,69.7,69.97,69.68,69.93,12099.0,68.6368,68.9027,68.6171,68.8633,12099.0
2024-07-09 11:00:00,69.92,70.0,69.67,69.67,9233.0,68.8535,68.9323,68.6073,68.6073,9233.0
2024-07-09 11:30:00,69.67,70.09,69.67,70.02,17786.0,68.6073,69.0209,68.6073,68.952,17786.0
2024-07-09 12:00:00,70.05,70.12,69.99,70.11,6354.0,68.9815,69.0504,68.9224,69.0406,6354.0
2024-07-09 12:30:00,70.17,70.27,70.13,70.21,9806.0,69.0997,69.1981,69.0603,69.1391,9806.0
2024-07-09 13:00:00,70.23,70.3,70.06,70.11,7796.0,69.1588,69.2277,68.9914,69.0406,7796.0
2024-07-09 13:30:00,70.1,70.13,69.9,69.9,17266.0,69.0307,69.0603,68.8338,68.8338,17266.0
2024-07-09 14:00:00,69.89,69.9,69.63,69.64,13398.0,68.8239,68.8338,68.5679,68.5778,13398.0
2024-07-09 14:30:00,69.67,69.69,69.54,69.55,12761.0,68.6073,68.627,68.4793,68.4891,12761.0
2024-07-09 15:00:00,69.55,69.55,69.41,69.46,15625.0,68.4891,68.4891,68.3513,68.4005,15625.0
2024-07-09 15:30:00,69.46,69.55,69.38,69.55,90798.0,68.4005,68.4891,68.3217,68.4891,90798.0
2024-07-10 09:30:00,69.66,69.81,69.01,69.06,47564.0,68.5975,68.7452,67.9574,68.0066,47564.0
2024-07-10 10:00:00,69.03,69.32,68.84,69.12,18201.0,67.9771,68.2626,67.79,68.0657,18201.0
2024-07-10 10:30:00,69.12,69.28,69.08,69.28,17335.0,68.0657,68.2233,68.0263,68.2233,17335.0
2024-07-10 11:00:00,69.29,69.32,69.19,69.19,9293.0,68.2331,68.2626,68.1346,68.1346,9293.0
2024-07-10 11:30:00,69.18,69.25,69.07,69.23,12589.0,68.1248,68.1937,68.0165,68.174,12589.0
2024-07-10 12:00:00,69.29,69.48,69.25,69.44,8349.0,68.2331,68.4202,68.1937,68.3808,8349.0
2024-07-10 12:30:00,69.44,69.54,69.43,69.51,10968.0,68.3808,68.4793,68.371,68.4497,10968.0
2024-07-10 13:00:00,69.49,69.57,69.41,69.44,11872.0,68.43,68.5088,68.3513,68.3808,11872.0
2024-07-10 13:30:00,69.44,69.49,69.29,69.43,21435.0,68.3808,68.43,68.2331,68.371,21435.0
2024-07-10 14:00:00,69.44,69.52,69.37,69.45,17963.0,68.3808,68.4596,68.3119,68.3907,17963.0
2024-07-10 14:30:00,69.44,69.61,69.44,69.55,19774.0,68.3808,68.5482,68.3808,68.4891,19774.0
2024-07-10 15:00:00,69.55,69.67,69.55,69.6,28814.0,68.4891,68.6073,68.4891,68.5384,28814.0
2024-07-10 15:30:00,69.61,69.81,69.6,69.74,91128.0,68.5482,68.7452,68.5384,68.6762,91128.0
2024-07-11 09:30:00,70.2,71.3,70.2,70.95,42885.0,69.1292,70.2124,69.1292,69.8678,42885.0
2024-07-11 10:00:00,70.94,71.37,70.82,71.02,34487.0,69.8579,70.2814,69.7398,69.9367,34487.0
2024-07-11 10:30:00,71.02,71.3,70.9,71.01,34115.0,69.9367,70.2124,69.8185,69.9269,34115.0
2024-07-11 11:00:00,71.03,71.04,70.9,70.99,20595.0,69.9466,69.9564,69.8185,69.9072,20595.0
2024-07-11 11:30:00,70.94,71.21,70.94,71.15,42269.0,69.8579,70.1238,69.8579,70.0647,42269.0
2024-07-11 12:00:00,71.15,71.17,70.99,71.05,48562.0,70.0647,70.0844,69.9072,69.9663,48562.0
2024-07-11 12:30:00,71.05,71.11,70.89,71.06,28264.0,69.9663,70.0253,69.8087,69.9761,28264.0
2024-07-11 13:00:00,71.05,71.07,70.91,71.03,22298.0,69.9663,69.9859,69.8284,69.9466,22298.0
2024-07-11 13:30:00,71.01,71.22,70.99,71.16,52542.0,69.9269,70.1337,69.9072,70.0746,52542.0
2024-07-11 14:00:00,71.16,71.2,71.02,71.06,79196.0,70.0746,70.114,69.9367,69.9761,79196.0
2024-07-11 14:30:00,71.07,71.34,71.07,71.31,24108.0,69.9859,70.2518,69.9859,70.2223,24108.0
2024-07-11 15:00:00,71.31,71.41,71.24,71.34,30587.0,70.2223,70.3208,70.1534,70.2518,30587.0
2024-07-11 15:30:00,71.34,71.63,71.31,71.53,106296.0,70.2518,70.5374,70.2223,70.4389,106296.0
2024-07-12 09:30:00,71.95,72.57,71.94,72.14,104794.0,70.8525,71.4631,70.8427,71.0396,104794.0
2024-07-12 10:00:00,72.12,72.3,72.0,72.26,26652.0,71.0199,71.1972,70.9018,71.1578,26652.0
2024-07-12 10:30:00,72.26,72.37,72.16,72.32,25059.0,71.1578,71.2661,71.0593,71.2169,25059.0
2024-07-12 11:00:00,72.3,72.39,72.09,72.37,27888.0,71.1972,71.2858,70.9904,71.2661,27888.0
2024-07-12 11:30:00,72.37,72.37,72.2,72.21,18666.0,71.2661,71.2661,71.0987,71.1086,18666.0
2024-07-12 12:00:00,72.2,72.23,72.07,72.18,37285.0,71.0987,71.1283,70.9707,71.079,37285.0
2024-07-12 12:30:00,72.17,72.42,72.12,72.41,29728.0,71.0692,71.3154,71.0199,71.3055,29728.0
2024-07-12 13:00:00,72.41,72.47,72.32,72.42,20467.0,71.3055,71.3646,71.2169,71.3154,20467.0
2024-07-12 13:30:00,72.41,72.48,72.15,72.2,26319.0,71.3055,71.3744,71.0495,71.0987,26319.0
2024-07-12 14:00:00,72.2,72.24,72.05,72.06,25264.0,71.0987,71.1381,70.951,70.9608,25264.0
2024-07-12 14:30:00,72.06,72.18,72.0,72.13,37885.0,70.9608,71.079,70.9018,71.0298,37885.0
2024-07-12 15:00:00,72.16,72.21,71.92,71.98,130894.0,71.0593,71.1086,70.823,70.8821,130894.0
2024-07-12 15:30:00,71.98,72.03,71.7,71.82,160325.0,70.8821,70.9313,70.6063,70.7245,160325.0
2024-07-15 09:30:00,71.72,72.41,71.46,72.13,100635.0,70.626,71.3055,70.37,71.0298,100635.0
2024-07-15 10:00:00,72.17,72.46,72.0,72.2,44741.0,71.0692,71.3547,70.9018,71.0987,44741.0
2024-07-15 10:30:00,72.2,72.34,72.06,72.09,27617.0,71.0987,71.2366,70.9608,70.9904,27617.0
2024-07-15 11:00:00,72.09,72.25,72.01,72.2,18196.0,70.9904,71.1479,70.9116,71.0987,18196.0
2024-07-15 11:30:00,72.18,72.53,72.1,72.42,34890.0,71.079,71.4237,71.0002,71.3154,34890.0
2024-07-15 12:00:00,72.4,72.68,72.36,72.66,40213.0,71.2957,71.5714,71.2563,71.5517,40213.0
2024-07-15 12:30:00,72.67,72.71,72.47,72.67,62969.0,71.5615,71.6009,71.3646,71.5615,62969.0
2024-07-15 13:00:00,72.67,72.94,72.66,72.68,40163.0,71.5615,71.8274,71.5517,71.5714,40163.0
2024-07-15 13:30:00,72.63,72.72,72.51,72.68,25531.0,71.5222,71.6108,71.404,71.5714,25531.0
2024-07-15 14:00:00,72.67,72.83,72.65,72.81,18235.0,71.5615,71.7191,71.5418,71.6994,18235.0
2024-07-15 14:30:00,72.82,72.82,72.6,72.74,31066.0,71.7093,71.7093,71.4926,71.6305,31066.0
2024-07-15 15:00:00,72.75,72.81,72.63,72.66,27573.0,71.6403,71.6994,71.5222,71.5517,27573.0
2024-07-15 15:30:00,72.67,72.72,72.26,72.33,133466.0,71.5615,71.6108,71.1578,71.2267,133466.0
2024-07-16 09:30:00,72.74,74.14,72.74,73.98,39776.0,71.6305,73.0091,71.6305,72.8516,39776.0
2024-07-16 10:00:00,73.98,74.17,73.63,73.69,27313.0,72.8516,73.0387,72.5069,72.566,27313.0
2024-07-16 10:30:00,73.6,73.88,73.42,73.79,28104.0,72.4774,72.7531,72.3001,72.6645,28104.0
2024-07-16 11:00:00,73.78,74.13,73.76,73.96,14141.0,72.6546,72.9993,72.6349,72.8319,14141.0
2024-07-16 11:30:00,73.98,74.09,73.93,73.97,26199.0,72.8516,72.9599,72.8023,72.8417,26199.0
2024-07-16 12:00:00,73.97,74.34,73.97,74.28,11108.0,72.8417,73.2061,72.8417,73.147,11108.0
2024-07-16 12:30:00,74.28,74.43,74.12,74.22,17823.0,73.147,73.2947,72.9894,73.0879,17823.0
2024-07-16 13:00:00,74.27,74.44,74.27,74.36,11641.0,73.1371,73.3045,73.1371,73.2258,11641.0
2024-07-16 13:30:00,74.38,74.52,74.38,74.48,11121.0,73.2455,73.3833,73.2455,73.3439,11121.0
2024-07-16 14:00:00,74.48,74.62,74.45,74.5,14429.0,73.3439,73.4818,73.3144,73.3636,14429.0
2024-07-16 14:30:00,74.51,74.61,74.45,74.57,16103.0,73.3735,73.472,73.3144,73.4326,16103.0
2024-07-16 15:00:00,74.56,74.66,74.55,74.66,16179.0,73.4227,73.5212,73.4129,73.5212,16179.0
2024-07-16 15:30:00,74.66,74.95,74.65,74.92,110389.0,73.5212,73.8068,73.5113,73.7772,110389.0
2024-07-17 09:30:00,74.96,74.96,74.48,74.71,70104.0,73.8166,73.8166,73.3439,73.5704,70104.0
2024-07-17 10:00:00,74.64,74.75,73.92,74.59,42503.0,73.5015,73.6098,72.7925,73.4523,42503.0
2024-07-17 10:30:00,74.58,74.96,74.53,74.84,77840.0,73.4424,73.8166,73.3932,73.6984,77840.0
2024-07-17 11:00:00,74.84,75.0,74.76,74.9,69004.0,73.6984,73.856,73.6197,73.7575,69004.0
2024-07-17 11:30:00,74.9,75.59,74.89,75.53,25036.0,73.7575,74.437,73.7477,74.3779,25036.0
2024-07-17 12:00:00,75.53,75.58,75.24,75.37,15999.0,74.3779,74.4272,74.0923,74.2204,15999.0
2024-07-17 12:30:00,75.34,75.37,75.01,75.1,16769.0,74.1908,74.2204,73.8658,73.9545,16769.0
2024-07-17 13:00:00,75.11,75.25,75.04,75.23,27758.0,73.9643,74.1022,73.8954,74.0825,27758.0
2024-07-17 13:30:00,75.2,75.34,75.06,75.16,26532.0,74.053,74.1908,73.9151,74.0136,26532.0
2024-07-17 14:00:00,75.17,75.39,75.16,75.37,27319.0,74.0234,74.2401,74.0136,74.2204,27319.0
2024-07-17 14:30:00,75.39,75.42,75.29,75.33,24580.0,74.2401,74.2696,74.1416,74.181,24580.0
2024-07-17 15:00:00,75.33,75.36,75.22,75.22,40664.0,74.181,74.2105,74.0726,74.0726,40664.0
2024-07-17 15:30:00,75.23,75.32,75.07,75.08,157472.0,74.0825,74.1711,73.9249,73.9348,157472.0
2024-07-18 09:30:00,74.78,75.57,74.51,75.57,51459.0,73.6394,74.4173,73.3735,74.4173,51459.0
2024-07-18 10:00:00,75.63,75.96,75.34,75.92,46077.0,74.4764,74.8014,74.1908,74.762,46077.0
2024-07-18 10:30:00,75.92,76.03,75.6,75.78,34347.0,74.762,74.8703,74.4468,74.6241,34347.0
2024-07-18 11:00:00,75.77,75.8,75.3,75.31,33224.0,74.6143,74.6438,74.1514,74.1613,33224.0
2024-07-18 11:30:00,75.33,75.34,74.89,74.96,36848.0,74.181,74.1908,73.7477,73.8166,36848.0
2024-07-18 12:00:00,74.99,75.27,74.99,75.17,37256.0,73.8462,74.1219,73.8462,74.0234,37256.0
2024-07-18 12:30:00,75.16,75.33,75.15,75.33,17234.0,74.0136,74.181,74.0037,74.181,17234.0
2024-07-18 13:00:00,75.32,75.39,75.21,75.31,22860.0,74.1711,74.2401,74.0628,74.1613,22860.0
2024-07-18 13:30:00,75.31,75.38,75.2,75.2,14105.0,74.1613,74.2302,74.053,74.053,14105.0
2024-07-18 14:00:00,75.21,75.21,74.75,74.79,21050.0,74.0628,74.0628,73.6098,73.6492,21050.0
2024-07-18 14:30:00,74.81,74.83,74.57,74.67,15884.0,73.6689,73.6886,73.4326,73.531,15884.0
2024-07-18 15:00:00,74.67,74.71,74.42,74.61,22940.0,73.531,73.5704,73.2848,73.472,22940.0
2024-07-18 15:30:00,74.61,74.69,74.41,74.53,129929.0,73.472,73.5507,73.275,73.3932,129929.0
2024-07-19 09:30:00,74.79,74.9,74.22,74.35,8294.0,73.6492,73.7575,73.0879,73.2159,8294.0
2024-07-19 10:00:00,74.34,74.52,73.94,74.04,18048.0,73.2061,73.3833,72.8122,72.9106,18048.0
2024-07-19 10:30:00,74.03,74.18,73.83,73.83,15055.0,72.9008,73.0485,72.7038,72.7038,15055.0
2024-07-19 11:00:00,73.84,73.91,73.67,73.71,9033.0,72.7137,72.7826,72.5463,72.5857,9033.0
2024-07-19 11:30:00,73.73,73.81,73.69,73.78,10713.0,72.6054,72.6842,72.566,72.6546,10713.0
2024-07-19 12:00:00,73.86,74.13,73.86,73.98,11324.0,72.7334,72.9993,72.7334,72.8516,11324.0
2024-07-19 12:30:00,73.98,74.27,73.91,74.27,26090.0,72.8516,73.1371,72.7826,73.1371,26090.0
2024-07-19 13:00:00,74.21,74.21,74.07,74.18,48168.0,73.0781,73.0781,72.9402,73.0485,48168.0
2024-07-19 13:30:00,74.18,74.21,74.12,74.2,13710.0,73.0485,73.0781,72.9894,73.0682,13710.0
2024-07-19 14:00:00,74.19,74.27,74.09,74.09,19993.0,73.0584,73.1371,72.9599,72.9599,19993.0
2024-07-19 14:30:00,74.09,74.28,74.09,74.16,16838.0,72.9599,73.147,72.9599,73.0288,16838.0
2024-07-19 15:00:00,74.16,74.5,74.16,74.27,48265.0,73.0288,73.3636,73.0288,73.1371,48265.0
2024-07-19 15:30:00,74.25,74.41,74.09,74.41,92927.0,73.1174,73.275,72.9599,73.275,92927.0
2024-07-22 09:30:00,74.52,75.16,74.21,74.24,79277.0,73.3833,74.0136,73.0781,73.1076,79277.0
2024-07-22 10:00:00,74.17,74.33,73.8,74.2,14522.0,73.0387,73.1962,72.6743,73.0682,14522.0
2024-07-22 10:30:00,74.29,74.63,74.21,74.61,21954.0,73.1568,73.4916,73.0781,73.472,21954.0
2024-07-22 11:00:00,74.58,74.78,74.49,74.65,15257.0,73.4424,73.6394,73.3538,73.5113,15257.0
2024-07-22 11:30:00,74.62,74.87,74.61,74.81,15196.0,73.4818,73.728,73.472,73.6689,15196.0
2024-07-22 12:00:00,74.81,74.89,74.72,74.77,14967.0,73.6689,73.7477,73.5803,73.6295,14967.0
2024-07-22 12:30:00,74.77,74.95,74.72,74.94,26036.0,73.6295,73.8068,73.5803,73.7969,26036.0
2024-07-22 13:00:00,74.94,75.01,74.75,74.96,18572.0,73.7969,73.8658,73.6098,73.8166,18572.0
2024-07-22 13:30:00,74.94,74.95,74.82,74.9,21048.0,73.7969,73.8068,73.6787,73.7575,21048.0
2024-07-22 14:00:00,74.89,74.94,74.78,74.9,18750.0,73.7477,73.7969,73.6394,73.7575,18750.0
2024-07-22 14:30:00,74.93,75.06,74.93,74.95,14714.0,73.7871,73.9151,73.7871,73.8068,14714.0
2024-07-22 15:00:00,74.87,75.02,74.85,74.95,16397.0,73.728,73.8757,73.7083,73.8068,16397.0
2024-07-22 15:30:00,74.93,75.21,74.89,75.2,94414.0,73.7871,74.0628,73.7477,74.053,94414.0
2024-07-23 09:30:00,75.11,75.34,74.6,74.82,32044.0,73.9643,74.1908,73.4621,73.6787,32044.0
2024-07-23 10:00:00,74.79,75.1,74.75,74.98,19969.0,73.6492,73.9545,73.6098,73.8363,19969.0
2024-07-23 10:30:00,74.95,75.03,74.83,74.95,19387.0,73.8068,73.8855,73.6886,73.8068,19387.0
2024-07-23 11:00:00,74.98,75.33,74.97,75.31,27689.0,73.8363,74.181,73.8265,74.1613,27689.0
2024-07-23 11:30:00,75.36,75.36,75.18,75.26,24577.0,74.2105,74.2105,74.0333,74.112,24577.0
2024-07-23 12:00:00,75.28,75.31,75.16,75.24,10434.0,74.1317,74.1613,74.0136,74.0923,10434.0
2024-07-23 12:30:00,75.26,75.31,75.19,75.3,23588.0,74.112,74.1613,74.0431,74.1514,23588.0
2024-07-23 13:00:00,75.3,75.37,75.14,75.22,19634.0,74.1514,74.2204,73.9939,74.0726,19634.0
2024-07-23 13:30:00,75.2,75.45,75.17,75.37,20307.0,74.053,74.2991,74.0234,74.2204,20307.0
2024-07-23 14:00:00,75.39,75.4,75.21,75.21,56783.0,74.2401,74.2499,74.0628,74.0628,56783.0
2024-07-23 14:30:00,75.2,75.22,75.1,75.15,18972.0,74.053,74.0726,73.9545,74.0037,18972.0
2024-07-23 15:00:00,75.15,75.32,75.12,75.12,53059.0,74.0037,74.1711,73.9742,73.9742,53059.0
2024-07-23 15:30:00,75.12,75.18,74.8,75.01,116849.0,73.9742,74.0333,73.6591,73.8658,116849.0
2024-07-24 09:30:00,75.01,75.25,74.4,74.74,13443.0,73.8658,74.1022,73.2652,73.6,13443.0
2024-07-24 10:00:00,74.78,75.03,74.63,74.98,25035.0,73.6394,73.8855,73.4916,73.8363,25035.0
2024-07-24 10:30:00,75.02,75.24,74.96,75.06,26410.0,73.8757,74.0923,73.8166,73.9151,26410.0
2024-07-24 11:00:00,75.03,75.07,74.85,74.97,26407.0,73.8855,73.9249,73.7083,73.8265,26407.0
2024-07-24 11:30:00,74.95,75.16,74.95,75.14,14146.0,73.8068,74.0136,73.8068,73.9939,14146.0
2024-07-24 12:00:00,75.12,75.32,75.01,75.05,24417.0,73.9742,74.1711,73.8658,73.9052,24417.0
2024-07-24 12:30:00,75.05,75.05,74.87,74.92,27498.0,73.9052,73.9052,73.728,73.7772,27498.0
2024-07-24 13:00:00,74.95,75.03,74.91,74.92,9920.0,73.8068,73.8855,73.7674,73.7772,9920.0
2024-07-24 13:30:00,74.92,75.01,74.82,74.97,20931.0,73.7772,73.8658,73.6787,73.8265,20931.0
2024-07-24 14:00:00,74.95,75.2,74.86,74.87,62358.0,73.8068,74.053,73.7181,73.728,62358.0
2024-07-24 14:30:00,74.89,74.89,74.46,74.58,32174.0,73.7477,73.7477,73.3242,73.4424,32174.0
2024-07-24 15:00:00,74.58,74.93,74.46,74.88,22566.0,73.4424,73.7871,73.3242,73.7378,22566.0
2024-07-24 15:30:00,74.9,74.96,74.49,74.53,138277.0,73.7575,73.8166,73.3538,73.3932,138277.0
2024-07-25 09:30:00,74.6,75.75,74.5,75.64,27425.0,73.4621,74.5946,73.3636,74.4862,27425.0
2024-07-25 10:00:00,75.64,75.99,75.31,75.85,32835.0,74.4862,74.8309,74.1613,74.693,32835.0
2024-07-25 10:30:00,75.74,75.79,75.35,75.67,32193.0,74.5847,74.634,74.2007,74.5158,32193.0
2024-07-25 11:00:00,75.71,75.87,75.61,75.68,23592.0,74.5552,74.7127,74.4567,74.5256,23592.0
2024-07-25 11:30:00,75.65,75.8,75.65,75.72,16574.0,74.4961,74.6438,74.4961,74.565,16574.0
2024-07-25 12:00:00,75.72,75.77,75.53,75.61,15794.0,74.565,74.6143,74.3779,74.4567,15794.0
2024-07-25 12:30:00,75.57,75.6,75.41,75.58,11847.0,74.4173,74.4468,74.2597,74.4272,11847.0
2024-07-25 13:00:00,75.58,75.68,75.38,75.39,16245.0,74.4272,74.5256,74.2302,74.2401,16245.0
2024-07-25 13:30:00,75.38,75.38,75.1,75.22,14712.0,74.2302,74.2302,73.9545,74.0726,14712.0
2024-07-25 14:00:00,75.2,75.25,75.04,75.16,27953.0,74.053,74.1022,73.8954,74.0136,27953.0
2024-07-25 14:30:00,75.14,75.15,74.98,75.02,23218.0,73.9939,74.0037,73.8363,73.8757,23218.0
2024-07-25 15:00:00,75.03,75.33,74.96,75.28,28717.0,73.8855,74.181,73.8166,74.1317,28717.0
2024-07-25 15:30:00,75.29,75.29,74.97,75.01,132069.0,74.1416,74.1416,73.8265,73.8658,132069.0
2024-07-26 09:30:00,75.47,76.77,75.47,76.64,58054.0,74.3188,75.599,74.3188,75.471,58054.0
2024-07-26 10:00:00,76.59,77.14,76.54,76.76,23455.0,75.4217,75.9634,75.3725,75.5892,23455.0
2024-07-26 10:30:00,76.74,76.89,76.47,76.81,16936.0,75.5695,75.7172,75.3036,75.6384,16936.0
2024-07-26 11:00:00,76.83,76.9,76.67,76.87,17742.0,75.6581,75.727,75.5005,75.6975,17742.0
2024-07-26 11:30:00,76.87,76.98,76.78,76.95,41786.0,75.6975,75.8058,75.6089,75.7763,41786.0
2024-07-26 12:00:00,76.95,77.16,76.95,77.07,25923.0,75.7763,75.9831,75.7763,75.8944,25923.0
2024-07-26 12:30:00,77.07,77.26,77.04,77.19,36626.0,75.8944,76.0815,75.8649,76.0126,36626.0
2024-07-26 13:00:00,77.18,77.23,77.0,77.19,32478.0,76.0027,76.052,75.8255,76.0126,32478.0
2024-07-26 13:30:00,77.2,77.22,76.96,77.02,14922.0,76.0224,76.0421,75.7861,75.8452,14922.0
2024-07-26 14:00:00,77.04,77.15,77.03,77.13,19720.0,75.8649,75.9732,75.855,75.9535,19720.0
2024-07-26 14:30:00,77.13,77.16,77.01,77.09,22163.0,75.9535,75.9831,75.8353,75.9141,22163.0
2024-07-26 15:00:00,77.08,77.32,77.01,77.28,34241.0,75.9043,76.1406,75.8353,76.1012,34241.0
2024-07-26 15:30:00,77.28,77.48,77.18,77.42,192720.0,76.1012,76.2982,76.0027,76.2391,192720.0
2024-07-29 09:30:00,77.4,77.56,76.92,77.53,24097.0,76.2194,76.377,75.7467,76.3474,24097.0
2024-07-29 10:00:00,77.59,77.7,77.3,77.34,56827.0,76.4065,76.5148,76.1209,76.1603,56827.0
2024-07-29 10:30:00,77.32,77.67,77.23,77.6,34616.0,76.1406,76.4853,76.052,76.4163,34616.0
2024-07-29 11:00:00,77.6,77.62,77.48,77.5,17630.0,76.4163,76.436,76.2982,76.3179,17630.0
2024-07-29 11:30:00,77.5,77.6,77.46,77.59,22327.0,76.3179,76.4163,76.2785,76.4065,22327.0
2024-07-29 12:00:00,77.6,77.73,77.55,77.6,15564.0,76.4163,76.5444,76.3671,76.4163,15564.0
2024-07-29 12:30:00,77.61,77.71,77.52,77.63,21452.0,76.4262,76.5247,76.3376,76.4459,21452.0
2024-07-29 13:00:00,77.62,77.77,77.6,77.68,17519.0,76.436,76.5837,76.4163,76.4951,17519.0
2024-07-29 13:30:00,77.68,77.68,77.55,77.66,22073.0,76.4951,76.4951,76.3671,76.4754,22073.0
2024-07-29 14:00:00,77.68,77.87,77.63,77.86,61619.0,76.4951,76.6822,76.4459,76.6724,61619.0
2024-07-29 14:30:00,77.87,78.06,77.82,77.93,35319.0,76.6822,76.8693,76.633,76.7413,35319.0
2024-07-29 15:00:00,77.94,78.07,77.9,78.01,31284.0,76.7512,76.8792,76.7118,76.8201,31284.0
2024-07-29 15:30:00,78.01,78.23,77.97,78.21,210769.0,76.8201,77.0367,76.7807,77.017,210769.0
2024-07-30 09:30:00,78.43,79.17,78.35,78.95,51357.0,77.2337,77.9624,77.1549,77.7458,51357.0
2024-07-30 10:00:00,78.92,78.92,78.51,78.76,48327.0,77.7162,77.7162,77.3125,77.5586,48327.0
2024-07-30 10:30:00,78.76,78.96,78.69,78.76,27536.0,77.5586,77.7556,77.4897,77.5586,27536.0
2024-07-30 11:00:00,78.74,78.79,78.62,78.77,39392.0,77.539,77.5882,77.4208,77.5685,39392.0
2024-07-30 11:30:00,78.77,78.97,78.75,78.95,53498.0,77.5685,77.7654,77.5488,77.7458,53498.0
2024-07-30 12:00:00,78.95,79.03,78.93,79.03,27343.0,77.7458,77.8245,77.7261,77.8245,27343.0
2024-07-30 12:30:00,79.03,79.06,78.84,78.9,125827.0,77.8245,77.8541,77.6374,77.6965,125827.0
2024-07-30 13:00:00,78.9,79.03,78.87,78.98,20932.0,77.6965,77.8245,77.667,77.7753,20932.0
2024-07-30 13:30:00,78.98,79.25,78.95,79.22,213874.0,77.7753,78.0412,77.7458,78.0116,213874.0
2024-07-30 14:00:00,79.23,79.62,79.23,79.52,128743.0,78.0215,78.4055,78.0215,78.3071,128743.0
2024-07-30 14:30:00,79.52,79.65,79.43,79.46,102131.0,78.3071,78.4351,78.2184,78.248,102131.0
2024-07-30 15:00:00,79.47,79.61,79.4,79.59,47902.0,78.2578,78.3957,78.1889,78.376,47902.0
2024-07-30 15:30:00,79.56,80.15,79.55,80.01,180532.0,78.3464,78.9274,78.3366,78.7896,180532.0
2024-07-31 09:30:00,80.01,80.02,78.68,78.98,113793.0,78.7896,78.7994,77.4799,77.7753,113793.0
2024-07-31 10:00:00,78.92,79.2,78.86,79.19,75369.0,77.7162,77.9919,77.6571,77.9821,75369.0
2024-07-31 10:30:00,79.2,79.67,79.19,79.56,131326.0,77.9919,78.4548,77.9821,78.3464,131326.0
2024-07-31 11:00:00,79.56,79.6,79.38,79.44,49880.0,78.3464,78.3858,78.1692,78.2283,49880.0
2024-07-31 11:30:00,79.46,79.66,79.37,79.64,38966.0,78.248,78.4449,78.1593,78.4252,38966.0
2024-07-31 12:00:00,79.7,79.92,79.67,79.82,236381.0,78.4843,78.701,78.4548,78.6025,236381.0
2024-07-31 12:30:00,79.8,79.97,79.71,79.84,56413.0,78.5828,78.7502,78.4942,78.6222,56413.0
2024-07-31 13:00:00,79.82,79.99,79.82,79.87,86506.0,78.6025,78.7699,78.6025,78.6517,86506.0
2024-07-31 13:30:00,79.86,79.87,79.67,79.85,32004.0,78.6419,78.6517,78.4548,78.632,32004.0
2024-07-31 14:00:00,79.87,79.98,79.63,79.84,35381.0,78.6517,78.76,78.4154,78.6222,35381.0
2024-07-31 14:30:00,79.84,80.35,79.83,80.32,75746.0,78.6222,79.1244,78.6123,79.0949,75746.0
2024-07-31 15:00:00,80.31,80.37,79.8,79.97,278120.0,79.085,79.1441,78.5828,78.7502,278120.0
2024-07-31 15:30:00,79.95,80.16,79.62,80.05,384732.0,78.7305,78.9373,78.4055,78.829,384732.0
2024-08-01 09:30:00,73.0,76.66,72.0,75.3,543406.0,71.8865,75.4907,70.9018,74.1514,543406.0
2024-08-01 10:00:00,75.22,75.44,74.16,74.61,349087.0,74.0726,74.2893,73.0288,73.472,349087.0
2024-08-01 10:30:00,74.57,74.62,73.75,73.84,169398.0,73.4326,73.4818,72.6251,72.7137,169398.0
2024-08-01 11:00:00,73.84,73.97,73.58,73.92,156138.0,72.7137,72.8417,72.4577,72.7925,156138.0
2024-08-01 11:30:00,73.92,74.54,73.76,74.28,165358.0,72.7925,73.403,72.6349,73.147,165358.0
2024-08-01 12:00:00,74.27,74.75,74.15,74.58,340563.0,73.1371,73.6098,73.019,73.4424,340563.0
2024-08-01 12:30:00,74.55,74.7,74.28,74.4,93483.0,73.4129,73.5606,73.147,73.2652,93483.0
2024-08-01 13:00:00,74.4,74.77,74.3,74.76,90709.0,73.2652,73.6295,73.1667,73.6197,90709.0
2024-08-01 13:30:00,74.73,75.04,74.72,75.0,128333.0,73.5901,73.8954,73.5803,73.856,128333.0
2024-08-01 14:00:00,75.0,75.13,74.83,74.85,151338.0,73.856,73.984,73.6886,73.7083,151338.0
2024-08-01 14:30:00,74.83,75.03,74.73,74.94,117836.0,73.6886,73.8855,73.5901,73.7969,117836.0
2024-08-01 15:00:00,74.95,75.01,74.62,74.72,105609.0,73.8068,73.8658,73.4818,73.5803,105609.0
2024-08-01 15:30:00,74.71,75.14,74.66,74.71,661475.0,73.5704,73.9939,73.5212,73.5704,661475.0
2024-08-02 09:30:00,74.36,74.37,72.64,73.19,295214.0,73.2258,73.2356,71.532,72.0736,295214.0
2024-08-02 10:00:00,73.18,73.46,72.45,72.7,156214.0,72.0638,72.3395,71.3449,71.5911,156214.0
2024-08-02 10:30:00,72.66,73.15,72.63,72.91,38353.0,71.5517,72.0342,71.5222,71.7979,38353.0
2024-08-02 11:00:00,72.96,73.01,72.07,72.07,85328.0,71.8471,71.8964,70.9707,70.9707,85328.0
2024-08-02 11:30:00,72.09,72.31,71.7,72.11,44777.0,70.9904,71.207,70.6063,71.0101,44777.0
2024-08-02 12:00:00,72.1,72.62,72.03,72.49,51330.0,71.0002,71.5123,70.9313,71.3843,51330.0
2024-08-02 12:30:00,72.53,72.76,72.34,72.48,35968.0,71.4237,71.6502,71.2366,71.3744,35968.0
2024-08-02 13:00:00,72.47,72.64,72.4,72.51,40528.0,71.3646,71.532,71.2957,71.404,40528.0
2024-08-02 13:30:00,72.5,72.8,72.48,72.74,82402.0,71.3941,71.6896,71.3744,71.6305,82402.0
2024-08-02 14:00:00,72.75,72.9,72.68,72.87,24901.0,71.6403,71.788,71.5714,71.7585,24901.0
2024-08-02 14:30:00,72.87,73.07,72.86,72.97,56648.0,71.7585,71.9554,71.7486,71.857,56648.0
2024-08-02 15:00:00,72.97,73.09,72.87,72.98,34188.0,71.857,71.9751,71.7585,71.8668,34188.0
2024-08-02 15:30:00,72.99,73.45,72.86,73.4,352476.0,71.8767,72.3296,71.7486,72.2804,352476.0
2024-08-05 09:30:00,71.74,72.0,70.46,70.82,71496.0,70.6457,70.9018,69.3853,69.7398,71496.0
2024-08-05 10:00:00,71.03,71.92,71.02,71.25,46605.0,69.9466,70.823,69.9367,70.1632,46605.0
2024-08-05 10:30:00,71.31,71.65,71.22,71.38,66530.0,70.2223,70.5571,70.1337,70.2912,66530.0
2024-08-05 11:00:00,71.42,71.64,71.3,71.6,36698.0,70.3306,70.5473,70.2124,70.5079,36698.0
2024-08-05 11:30:00,71.6,71.8,71.46,71.55,24651.0,70.5079,70.7048,70.37,70.4586,24651.0
2024-08-05 12:00:00,71.57,71.86,71.4,71.8,32634.0,70.4783,70.7639,70.3109,70.7048,32634.0
2024-08-05 12:30:00,71.8,71.97,71.5,71.7,56590.0,70.7048,70.8722,70.4094,70.6063,56590.0
2024-08-05 13:00:00,71.7,71.74,71.39,71.52,80533.0,70.6063,70.6457,70.3011,70.4291,80533.0
2024-08-05 13:30:00,71.53,71.55,71.39,71.45,63001.0,70.4389,70.4586,70.3011,70.3602,63001.0
2024-08-05 14:00:00,71.45,71.58,71.42,71.56,50238.0,70.3602,70.4882,70.3306,70.4685,50238.0
2024-08-05 14:30:00,71.56,71.59,71.35,71.42,53069.0,70.4685,70.498,70.2617,70.3306,53069.0
2024-08-05 15:00:00,71.42,71.52,71.35,71.43,61299.0,70.3306,70.4291,70.2617,70.3405,61299.0
2024-08-05 15:30:00,71.42,71.68,71.35,71.56,258463.0,70.3306,70.5866,70.2617,70.4685,258463.0
2024-08-06 09:30:00,71.85,72.88,71.3,72.82,41897.0,70.754,71.7683,70.2124,71.7093,41897.0
2024-08-06 10:00:00,72.8,73.16,72.77,72.92,35967.0,71.6896,72.0441,71.66,71.8077,35967.0
2024-08-06 10:30:00,72.92,73.37,72.8,73.05,44723.0,71.8077,72.2509,71.6896,71.9357,44723.0
2024-08-06 11:00:00,73.05,73.23,72.51,72.75,41406.0,71.9357,72.113,71.404,71.6403,41406.0
2024-08-06 11:30:00,72.75,72.99,72.68,72.76,77895.0,71.6403,71.8767,71.5714,71.6502,77895.0
2024-08-06 12:00:00,72.77,73.0,72.77,72.84,25856.0,71.66,71.8865,71.66,71.7289,25856.0
2024-08-06 12:30:00,72.81,72.9,72.69,72.75,19930.0,71.6994,71.788,71.5812,71.6403,19930.0
2024-08-06 13:00:00,72.76,72.85,72.73,72.79,16189.0,71.6502,71.7388,71.6206,71.6797,16189.0
2024-08-06 13:30:00,72.76,72.82,72.7,72.78,14414.0,71.6502,71.7093,71.5911,71.6699,14414.0
2024-08-06 14:00:00,72.78,72.94,72.71,72.86,15919.0,71.6699,71.8274,71.6009,71.7486,15919.0
2024-08-06 14:30:00,72.89,73.04,72.8,72.82,17244.0,71.7782,71.9259,71.6896,71.7093,17244.0
2024-08-06 15:00:00,72.8,72.94,72.68,72.85,42967.0,71.6896,71.8274,71.5714,71.7388,42967.0
2024-08-06 15:30:00,72.84,73.05,72.74,72.97,224891.0,71.7289,71.9357,71.6305,71.857,224891.0
2024-08-07 09:30:00,73.34,73.95,72.82,73.87,89827.0,72.2213,72.822,71.7093,72.7432,89827.0
2024-08-07 10:00:00,73.85,74.18,73.72,73.83,121836.0,72.7235,73.0485,72.5955,72.7038,121836.0
2024-08-07 10:30:00,73.84,74.29,73.8,74.24,38999.0,72.7137,73.1568,72.6743,73.1076,38999.0
2024-08-07 11:00:00,74.24,74.34,74.1,74.32,40263.0,73.1076,73.2061,72.9697,73.1864,40263.0
2024-08-07 11:30:00,74.33,74.58,74.25,74.35,37794.0,73.1962,73.4424,73.1174,73.2159,37794.0
2024-08-07 12:00:00,74.35,74.53,74.25,74.53,42578.0,73.2159,73.3932,73.1174,73.3932,42578.0
2024-08-07 12:30:00,74.53,74.54,74.38,74.4,37620.0,73.3932,73.403,73.2455,73.2652,37620.0
2024-08-07 13:00:00,74.4,74.43,73.99,74.27,96785.0,73.2652,73.2947,72.8614,73.1371,96785.0
2024-08-07 13:30:00,74.3,74.35,74.01,74.06,32052.0,73.1667,73.2159,72.8811,72.9303,32052.0
2024-08-07 14:00:00,74.08,74.1,73.52,73.56,52486.0,72.95,72.9697,72.3986,72.438,52486.0
2024-08-07 14:30:00,73.55,73.74,73.47,73.62,32266.0,72.4281,72.6152,72.3493,72.4971,32266.0
2024-08-07 15:00:00,73.63,73.97,73.63,73.93,45270.0,72.5069,72.8417,72.5069,72.8023,45270.0
2024-08-07 15:30:00,73.93,74.01,73.61,74.0,390691.0,72.8023,72.8811,72.4872,72.8713,390691.0
2024-08-08 09:30:00,74.3,74.47,73.97,74.26,56141.0,73.1667,73.3341,72.8417,73.1273,56141.0
2024-08-08 10:00:00,74.24,74.67,74.2,74.56,32053.0,73.1076,73.531,73.0682,73.4227,32053.0
2024-08-08 10:30:00,74.56,74.66,74.48,74.64,28157.0,73.4227,73.5212,73.3439,73.5015,28157.0
2024-08-08 11:00:00,74.61,74.66,74.48,74.56,33544.0,73.472,73.5212,73.3439,73.4227,33544.0
2024-08-08 11:30:00,74.59,74.68,74.54,74.63,21689.0,73.4523,73.5409,73.403,73.4916,21689.0
2024-08-08 12:00:00,74.63,74.96,74.63,74.9,65281.0,73.4916,73.8166,73.4916,73.7575,65281.0
2024-08-08 12:30:00,74.9,74.98,74.79,74.95,40831.0,73.7575,73.8363,73.6492,73.8068,40831.0
2024-08-08 13:00:00,74.95,75.17,74.86,75.17,102297.0,73.8068,74.0234,73.7181,74.0234,102297.0
2024-08-08 13:30:00,75.17,75.18,75.01,75.02,39715.0,74.0234,74.0333,73.8658,73.8757,39715.0
2024-08-08 14:00:00,74.95,74.98,74.73,74.75,29865.0,73.8068,73.8363,73.5901,73.6098,29865.0
2024-08-08 14:30:00,74.76,74.83,74.6,74.65,42956.0,73.6197,73.6886,73.4621,73.5113,42956.0
2024-08-08 15:00:00,74.65,74.68,74.31,74.38,71919.0,73.5113,73.5409,73.1765,73.2455,71919.0
2024-08-08 15:30:00,74.39,74.59,74.33,74.4,261542.0,73.2553,73.4523,73.1962,73.2652,261542.0
2024-08-09 09:30:00,74.3,74.43,73.85,74.19,28689.0,73.1667,73.2947,72.7235,73.0584,28689.0
2024-08-09 10:00:00,74.22,74.74,74.13,74.69,22305.0,73.0879,73.6,72.9993,73.5507,22305.0
2024-08-09 10:30:00,74.72,74.81,74.54,74.71,20192.0,73.5803,73.6689,73.403,73.5704,20192.0
2024-08-09 11:00:00,74.75,74.86,74.58,74.61,28219.0,73.6098,73.7181,73.4424,73.472,28219.0
2024-08-09 11:30:00,74.61,74.74,74.54,74.59,24780.0,73.472,73.6,73.403,73.4523,24780.0
2024-08-09 12:00:00,74.58,74.68,74.48,74.66,18145.0,73.4424,73.5409,73.3439,73.5212,18145.0
2024-08-09 12:30:00,74.66,74.73,74.62,74.7,13567.0,73.5212,73.5901,73.4818,73.5606,13567.0
2024-08-09 13:00:00,74.73,74.92,74.72,74.91,74278.0,73.5901,73.7772,73.5803,73.7674,74278.0
2024-08-09 13:30:00,74.93,75.07,74.9,74.92,36443.0,73.7871,73.9249,73.7575,73.7772,36443.0
2024-08-09 14:00:00,74.92,74.93,74.59,74.59,88245.0,73.7772,73.7871,73.4523,73.4523,88245.0
2024-08-09 14:30:00,74.59,74.75,74.55,74.73,55373.0,73.4523,73.6098,73.4129,73.5901,55373.0
2024-08-09 15:00:00,74.74,74.87,74.62,74.82,161503.0,73.6,73.728,73.4818,73.6787,161503.0
2024-08-09 15:30:00,74.81,75.05,74.67,75.03,193129.0,73.6689,73.9052,73.531,73.8855,193129.0
2024-08-12 09:30:00,75.09,75.09,74.57,74.65,36746.0,73.9446,73.9446,73.4326,73.5113,36746.0
2024-08-12 10:00:00,74.63,74.76,74.39,74.46,28796.0,73.4916,73.6197,73.2553,73.3242,28796.0
2024-08-12 10:30:00,74.51,74.97,74.48,74.92,14427.0,73.3735,73.8265,73.3439,73.7772,14427.0
2024-08-12 11:00:00,74.92,74.92,74.63,74.67,20958.0,73.7772,73.7772,73.4916,73.531,20958.0
2024-08-12 11:30:00,74.67,74.72,74.5,74.68,74738.0,73.531,73.5803,73.3636,73.5409,74738.0
2024-08-12 12:00:00,74.69,74.71,74.38,74.44,23012.0,73.5507,73.5704,73.2455,73.3045,23012.0
2024-08-12 12:30:00,74.44,74.6,74.44,74.52,60014.0,73.3045,73.4621,73.3045,73.3833,60014.0
2024-08-12 13:00:00,74.51,74.77,74.5,74.66,31382.0,73.3735,73.6295,73.3636,73.5212,31382.0
2024-08-12 13:30:00,74.67,74.72,74.42,74.49,32924.0,73.531,73.5803,73.2848,73.3538,32924.0
2024-08-12 14:00:00,74.49,74.52,74.4,74.47,42699.0,73.3538,73.3833,73.2652,73.3341,42699.0
2024-08-12 14:30:00,74.47,74.54,74.41,74.46,44180.0,73.3341,73.403,73.275,73.3242,44180.0
2024-08-12 15:00:00,74.46,74.57,74.4,74.49,45332.0,73.3242,73.4326,73.2652,73.3538,45332.0
2024-08-12 15:30:00,74.48,74.52,74.15,74.18,212649.0,73.3439,73.3833,73.019,73.0485,212649.0
2024-08-13 09:30:00,74.38,74.59,73.89,74.28,44368.0,73.2455,73.4523,72.7629,73.147,44368.0
2024-08-13 10:00:00,74.28,74.28,73.88,74.08,45549.0,73.147,73.147,72.7531,72.95,45549.0
2024-08-13 10:30:00,74.03,74.25,73.91,74.25,19250.0,72.9008,73.1174,72.7826,73.1174,19250.0
2024-08-13 11:00:00,74.23,74.27,74.15,74.17,21912.0,73.0977,73.1371,73.019,73.0387,21912.0
2024-08-13 11:30:00,74.17,74.22,74.1,74.11,87113.0,73.0387,73.0879,72.9697,72.9796,87113.0
2024-08-13 12:00:00,74.1,74.11,73.96,73.99,22336.0,72.9697,72.9796,72.8319,72.8614,22336.0
2024-08-13 12:30:00,73.97,74.05,73.85,74.01,28267.0,72.8417,72.9205,72.7235,72.8811,28267.0
2024-08-13 13:00:00,74.02,74.06,73.89,73.98,17405.0,72.8909,72.9303,72.7629,72.8516,17405.0
2024-08-13 13:30:00,73.95,74.08,73.93,74.06,17998.0,72.822,72.95,72.8023,72.9303,17998.0
2024-08-13 14:00:00,74.07,74.15,74.05,74.12,19882.0,72.9402,73.019,72.9205,72.9894,19882.0
2024-08-13 14:30:00,74.1,74.33,74.08,74.33,17173.0,72.9697,73.1962,72.95,73.1962,17173.0
2024-08-13 15:00:00,74.3,74.42,74.17,74.24,67290.0,73.1667,73.2848,73.0387,73.1076,67290.0
2024-08-13 15:30:00,74.26,74.52,74.18,74.47,140576.0,73.1273,73.3833,73.0485,73.3341,140576.0
2024-08-14 09:30:00,74.48,74.99,74.21,74.67,14420.0,73.3439,73.8462,73.0781,73.531,14420.0
2024-08-14 10:00:00,74.69,74.82,74.51,74.71,16173.0,73.5507,73.6787,73.3735,73.5704,16173.0
2024-08-14 10:30:00,74.76,74.76,74.58,74.62,17855.0,73.6197,73.6197,73.4424,73.4818,17855.0
2024-08-14 11:00:00,74.61,74.88,74.56,74.84,26220.0,73.472,73.7378,73.4227,73.6984,26220.0
2024-08-14 11:30:00,74.86,74.94,74.8,74.92,14620.0,73.7181,73.7969,73.6591,73.7772,14620.0
2024-08-14 12:00:00,74.9,75.02,74.67,74.81,22897.0,73.7575,73.8757,73.531,73.6689,22897.0
2024-08-14 12:30:00,74.77,74.82,74.68,74.81,14938.0,73.6295,73.6787,73.5409,73.6689,14938.0
2024-08-14 13:00:00,74.81,74.82,74.74,74.81,9524.0,73.6689,73.6787,73.6,73.6689,9524.0
2024-08-14 13:30:00,74.79,74.9,74.69,74.87,22733.0,73.6492,73.7575,73.5507,73.728,22733.0
2024-08-14 14:00:00,74.84,74.85,74.74,74.83,57414.0,73.6984,73.7083,73.6,73.6886,57414.0
2024-08-14 14:30:00,74.84,75.01,74.82,74.96,13893.0,73.6984,73.8658,73.6787,73.8166,13893.0
2024-08-14 15:00:00,74.94,74.94,74.76,74.78,20537.0,73.7969,73.7969,73.6197,73.6394,20537.0
2024-08-14 15:30:00,74.79,75.08,74.77,75.05,128239.0,73.6492,73.9348,73.6295,73.9052,128239.0
2024-08-15 09:30:00,75.88,75.9,75.29,75.3,21921.0,74.7226,74.7423,74.1416,74.1514,21921.0
2024-08-15 10:00:00,75.33,75.48,75.05,75.22,37359.0,74.181,74.3287,73.9052,74.0726,37359.0
2024-08-15 10:30:00,75.24,75.36,75.21,75.3,15460.0,74.0923,74.2105,74.0628,74.1514,15460.0
2024-08-15 11:00:00,75.28,75.45,75.18,75.21,15511.0,74.1317,74.2991,74.0333,74.0628,15511.0
2024-08-15 11:30:00,75.2,75.41,75.19,75.36,10210.0,74.053,74.2597,74.0431,74.2105,10210.0
2024-08-15 12:00:00,75.33,75.34,75.21,75.27,10803.0,74.181,74.1908,74.0628,74.1219,10803.0
2024-08-15 12:30:00,75.27,75.38,75.17,75.35,20812.0,74.1219,74.2302,74.0234,74.2007,20812.0
2024-08-15 13:00:00,75.35,75.63,75.34,75.62,16155.0,74.2007,74.4764,74.1908,74.4665,16155.0
2024-08-15 13:30:00,75.63,75.79,75.63,75.76,16426.0,74.4764,74.634,74.4764,74.6044,16426.0
2024-08-15 14:00:00,75.76,75.85,75.7,75.81,16481.0,74.6044,74.693,74.5453,74.6536,16481.0
2024-08-15 14:30:00,75.83,76.02,75.82,75.96,22728.0,74.6733,74.8604,74.6635,74.8014,22728.0
2024-08-15 15:00:00,75.95,75.97,75.79,75.86,24861.0,74.7915,74.8112,74.634,74.7029,24861.0
2024-08-15 15:30:00,75.86,75.99,75.73,75.94,153323.0,74.7029,74.8309,74.5749,74.7817,153323.0
2024-08-16 09:30:00,75.87,76.67,75.75,76.26,45098.0,74.7127,75.5005,74.5946,75.0968,45098.0
2024-08-16 10:00:00,76.36,76.67,76.22,76.51,30069.0,75.1953,75.5005,75.0574,75.343,30069.0
2024-08-16 10:30:00,76.48,76.65,76.35,76.58,16919.0,75.3134,75.4808,75.1854,75.4119,16919.0
2024-08-16 11:00:00,76.61,76.7,76.57,76.7,28410.0,75.4414,75.5301,75.4021,75.5301,28410.0
2024-08-16 11:30:00,76.69,76.81,76.61,76.81,35835.0,75.5202,75.6384,75.4414,75.6384,35835.0
2024-08-16 12:00:00,76.79,76.82,76.72,76.76,11815.0,75.6187,75.6482,75.5498,75.5892,11815.0
2024-08-16 12:30:00,76.78,76.82,76.63,76.72,8209.0,75.6089,75.6482,75.4611,75.5498,8209.0
2024-08-16 13:00:00,76.7,76.71,76.58,76.61,11859.0,75.5301,75.5399,75.4119,75.4414,11859.0
2024-08-16 13:30:00,76.62,76.66,76.53,76.59,8973.0,75.4513,75.4907,75.3627,75.4217,8973.0
2024-08-16 14:00:00,76.59,76.59,76.46,76.47,9415.0,75.4217,75.4217,75.2937,75.3036,9415.0
2024-08-16 14:30:00,76.47,76.51,76.3,76.36,12691.0,75.3036,75.343,75.1362,75.1953,12691.0
2024-08-16 15:00:00,76.35,76.37,76.22,76.32,31471.0,75.1854,75.2051,75.0574,75.1559,31471.0
2024-08-16 15:30:00,76.32,76.47,76.22,76.43,130760.0,75.1559,75.3036,75.0574,75.2642,130760.0
2024-08-19 09:30:00,76.4,76.4,75.7,75.79,58793.0,75.2346,75.2346,74.5453,74.634,58793.0
2024-08-19 10:00:00,75.73,75.81,75.16,75.16,44065.0,74.5749,74.6536,74.0136,74.0136,44065.0
2024-08-19 10:30:00,75.2,75.43,75.19,75.41,42850.0,74.053,74.2794,74.0431,74.2597,42850.0
2024-08-19 11:00:00,75.41,75.59,75.37,75.42,19477.0,74.2597,74.437,74.2204,74.2696,19477.0
2024-08-19 11:30:00,75.44,75.5,75.35,75.37,25008.0,74.2893,74.3484,74.2007,74.2204,25008.0
2024-08-19 12:00:00,75.41,75.5,75.27,75.31,58767.0,74.2597,74.3484,74.1219,74.1613,58767.0
2024-08-19 12:30:00,75.24,75.28,75.15,75.23,19073.0,74.0923,74.1317,74.0037,74.0825,19073.0
2024-08-19 13:00:00,75.23,75.25,75.15,75.2,21986.0,74.0825,74.1022,74.0037,74.053,21986.0
2024-08-19 13:30:00,75.18,75.31,75.16,75.31,20908.0,74.0333,74.1613,74.0136,74.1613,20908.0
2024-08-19 14:00:00,75.31,75.39,75.27,75.38,13655.0,74.1613,74.2401,74.1219,74.2302,13655.0
2024-08-19 14:30:00,75.37,75.44,75.37,75.4,17509.0,74.2204,74.2893,74.2204,74.2499,17509.0
2024-08-19 15:00:00,75.42,75.48,75.35,75.47,23610.0,74.2696,74.3287,74.2007,74.3188,23610.0
2024-08-19 15:30:00,75.45,75.51,75.2,75.22,165418.0,74.2991,74.3582,74.053,74.0726,165418.0
2024-08-20 09:30:00,75.03,75.23,74.93,75.19,73781.0,73.8855,74.0825,73.7871,74.0431,73781.0
2024-08-20 10:00:00,75.26,75.4,75.13,75.23,34008.0,74.112,74.2499,73.984,74.0825,34008.0
2024-08-20 10:30:00,75.23,75.28,74.97,75.02,14287.0,74.0825,74.1317,73.8265,73.8757,14287.0
2024-08-20 11:00:00,75.0,75.22,75.0,75.17,20764.0,73.856,74.0726,73.856,74.0234,20764.0
2024-08-20 11:30:00,75.17,75.19,75.03,75.14,22412.0,74.0234,74.0431,73.8855,73.9939,22412.0
2024-08-20 12:00:00,75.13,75.13,74.79,74.82,13943.0,73.984,73.984,73.6492,73.6787,13943.0
2024-08-20 12:30:00,74.82,74.87,74.78,74.87,14336.0,73.6787,73.728,73.6394,73.728,14336.0
2024-08-20 13:00:00,74.82,74.83,74.72,74.83,15768.0,73.6787,73.6886,73.5803,73.6886,15768.0
2024-08-20 13:30:00,74.83,74.83,74.68,74.73,13418.0,73.6886,73.6886,73.5409,73.5901,13418.0
2024-08-20 14:00:00,74.73,74.88,74.72,74.79,13159.0,73.5901,73.7378,73.5803,73.6492,13159.0
2024-08-20 14:30:00,74.78,74.85,74.77,74.83,13578.0,73.6394,73.7083,73.6295,73.6886,13578.0
2024-08-20 15:00:00,74.81,74.84,74.72,74.75,20774.0,73.6689,73.6984,73.5803,73.6098,20774.0
2024-08-20 15:30:00,74.77,74.81,74.69,74.8,103259.0,73.6295,73.6689,73.5507,73.6591,103259.0
2024-08-21 09:30:00,75.03,75.2,74.79,75.0,14062.0,73.8855,74.053,73.6492,73.856,14062.0
2024-08-21 10:00:00,75.0,75.14,74.9,75.11,24090.0,73.856,73.9939,73.7575,73.9643,24090.0
2024-08-21 10:30:00,75.12,75.36,75.03,75.17,51314.0,73.9742,74.2105,73.8855,74.0234,51314.0
2024-08-21 11:00:00,75.17,75.53,75.13,75.5,12034.0,74.0234,74.3779,73.984,74.3484,12034.0
2024-08-21 11:30:00,75.52,75.65,75.47,75.5,13739.0,74.3681,74.4961,74.3188,74.3484,13739.0
2024-08-21 12:00:00,75.5,75.62,75.5,75.58,8917.0,74.3484,74.4665,74.3484,74.4272,8917.0
2024-08-21 12:30:00,75.57,75.8,75.57,75.76,7430.0,74.4173,74.6438,74.4173,74.6044,7430.0
2024-08-21 13:00:00,75.76,76.07,75.75,76.01,13334.0,74.6044,74.9097,74.5946,74.8506,13334.0
2024-08-21 13:30:00,76.02,76.36,75.96,76.31,13789.0,74.8604,75.1953,74.8014,75.146,13789.0
2024-08-21 14:00:00,76.3,76.31,76.02,76.12,13906.0,75.1362,75.146,74.8604,74.9589,13906.0
2024-08-21 14:30:00,76.12,76.19,76.09,76.18,20038.0,74.9589,75.0278,74.9294,75.018,20038.0
2024-08-21 15:00:00,76.14,76.15,76.02,76.05,15093.0,74.9786,74.9885,74.8604,74.89,15093.0
2024-08-21 15:30:00,76.03,76.4,75.98,76.36,110981.0,74.8703,75.2346,74.8211,75.1953,110981.0
2024-08-22 09:30:00,76.44,76.63,76.18,76.38,27745.0,75.274,75.4611,75.018,75.215,27745.0
2024-08-22 10:00:00,76.34,76.41,76.17,76.34,11079.0,75.1756,75.2445,75.0082,75.1756,11079.0
2024-08-22 10:30:00,76.3,76.53,76.3,76.42,19838.0,75.1362,75.3627,75.1362,75.2543,19838.0
2024-08-22 11:00:00,76.42,76.42,76.22,76.29,12302.0,75.2543,75.2543,75.0574,75.1263,12302.0
2024-08-22 11:30:00,76.29,76.39,76.16,76.22,10543.0,75.1263,75.2248,74.9983,75.0574,10543.0
2024-08-22 12:00:00,76.2,76.52,76.2,76.48,8310.0,75.0377,75.3528,75.0377,75.3134,8310.0
2024-08-22 12:30:00,76.48,76.58,76.38,76.44,16768.0,75.3134,75.4119,75.215,75.274,16768.0
2024-08-22 13:00:00,76.41,76.41,76.31,76.33,12336.0,75.2445,75.2445,75.146,75.1657,12336.0
2024-08-22 13:30:00,76.31,76.38,76.12,76.13,27200.0,75.146,75.215,74.9589,74.9688,27200.0
2024-08-22 14:00:00,76.11,76.28,76.04,76.22,6914.0,74.9491,75.1165,74.8801,75.0574,6914.0
2024-08-22 14:30:00,76.26,76.31,76.19,76.19,4146.0,75.0968,75.146,75.0278,75.0278,4146.0
2024-08-22 15:00:00,76.22,76.32,76.18,76.31,8741.0,75.0574,75.1559,75.018,75.146,8741.0
2024-08-22 15:30:00,76.33,76.36,76.08,76.25,71324.0,75.1657,75.1953,74.9195,75.0869,71324.0
2024-08-23 09:30:00,76.17,76.94,76.17,76.87,17552.0,75.0082,75.7664,75.0082,75.6975,17552.0
2024-08-23 10:00:00,76.85,77.48,76.85,77.25,26513.0,75.6778,76.2982,75.6778,76.0717,26513.0
2024-08-23 10:30:00,77.25,77.27,77.05,77.18,14693.0,76.0717,76.0914,75.8747,76.0027,14693.0
2024-08-23 11:00:00,77.15,77.15,76.91,77.13,10980.0,75.9732,75.9732,75.7369,75.9535,10980.0
2024-08-23 11:30:00,77.16,77.26,77.13,77.22,13939.0,75.9831,76.0815,75.9535,76.0421,13939.0
2024-08-23 12:00:00,77.22,77.23,77.07,77.16,21002.0,76.0421,76.052,75.8944,75.9831,21002.0
2024-08-23 12:30:00,77.2,77.26,77.08,77.19,8530.0,76.0224,76.0815,75.9043,76.0126,8530.0
2024-08-23 13:00:00,77.16,77.38,77.14,77.36,13648.0,75.9831,76.1997,75.9634,76.18,13648.0
2024-08-23 13:30:00,77.35,77.4,77.11,77.18,37263.0,76.1702,76.2194,75.9338,76.0027,37263.0
2024-08-23 14:00:00,77.22,77.36,77.14,77.36,57618.0,76.0421,76.18,75.9634,76.18,57618.0
2024-08-23 14:30:00,77.36,77.42,77.34,77.41,18446.0,76.18,76.2391,76.1603,76.2292,18446.0
2024-08-23 15:00:00,77.42,77.56,77.4,77.56,17124.0,76.2391,76.377,76.2194,76.377,17124.0
2024-08-23 15:30:00,77.53,77.53,77.02,77.36,119319.0,76.3474,76.3474,75.8452,76.18,119319.0
2024-08-26 09:30:00,78.0,78.52,77.74,78.01,159526.0,76.8102,77.3223,76.5542,76.8201,159526.0
2024-08-26 10:00:00,78.01,78.22,77.96,78.16,76651.0,76.8201,77.0269,76.7709,76.9678,76651.0
2024-08-26 10:30:00,78.19,78.2,77.93,77.99,33999.0,76.9973,77.0072,76.7413,76.8004,33999.0
2024-08-26 11:00:00,77.99,78.06,77.62,77.69,9400.0,76.8004,76.8693,76.436,76.505,9400.0
2024-08-26 11:30:00,77.66,77.73,77.52,77.59,9644.0,76.4754,76.5444,76.3376,76.4065,9644.0
2024-08-26 12:00:00,77.59,77.6,77.44,77.58,9103.0,76.4065,76.4163,76.2588,76.3966,9103.0
2024-08-26 12:30:00,77.62,77.73,77.61,77.73,16062.0,76.436,76.5444,76.4262,76.5444,16062.0
2024-08-26 13:00:00,77.73,77.76,77.49,77.49,7993.0,76.5444,76.5739,76.308,76.308,7993.0
2024-08-26 13:30:00,77.45,77.55,77.32,77.37,9329.0,76.2686,76.3671,76.1406,76.1899,9329.0
2024-08-26 14:00:00,77.37,77.45,77.35,77.42,24135.0,76.1899,76.2686,76.1702,76.2391,24135.0
2024-08-26 14:30:00,77.44,77.51,77.35,77.42,76530.0,76.2588,76.3277,76.1702,76.2391,76530.0
2024-08-26 15:00:00,77.41,77.52,77.21,77.23,13333.0,76.2292,76.3376,76.0323,76.052,13333.0
2024-08-26 15:30:00,77.22,77.56,77.17,77.27,219766.0,76.0421,76.377,75.9929,76.0914,219766.0
2024-08-27 09:30:00,77.18,77.42,76.93,77.42,126963.0,76.0027,76.2391,75.7566,76.2391,126963.0
2024-08-27 10:00:00,77.41,77.69,77.29,77.65,7379.0,76.2292,76.505,76.1111,76.4656,7379.0
2024-08-27 10:30:00,77.64,78.02,77.63,77.87,99103.0,76.4557,76.8299,76.4459,76.6822,99103.0
2024-08-27 11:00:00,77.86,77.86,77.58,77.58,12325.0,76.6724,76.6724,76.3966,76.3966,12325.0
2024-08-27 11:30:00,77.56,77.63,77.49,77.6,7992.0,76.377,76.4459,76.308,76.4163,7992.0
2024-08-27 12:00:00,77.6,77.61,77.47,77.5,68544.0,76.4163,76.4262,76.2883,76.3179,68544.0
2024-08-27 12:30:00,77.52,77.67,77.42,77.59,8833.0,76.3376,76.4853,76.2391,76.4065,8833.0
2024-08-27 13:00:00,77.63,77.79,77.58,77.75,153625.0,76.4459,76.6034,76.3966,76.5641,153625.0
2024-08-27 13:30:00,77.81,78.01,77.79,77.87,54691.0,76.6231,76.8201,76.6034,76.6822,54691.0
2024-08-27 14:00:00,77.89,77.97,77.84,77.97,7734.0,76.7019,76.7807,76.6527,76.7807,7734.0
2024-08-27 14:30:00,77.97,78.03,77.95,77.98,7871.0,76.7807,76.8398,76.761,76.7905,7871.0
2024-08-27 15:00:00,77.98,78.05,77.91,78.03,19083.0,76.7905,76.8595,76.7216,76.8398,19083.0
2024-08-27 15:30:00,77.99,78.11,77.8,78.1,111543.0,76.8004,76.9186,76.6133,76.9087,111543.0
2024-08-28 09:30:00,77.97,78.34,77.85,78.25,12905.0,76.7807,77.1451,76.6625,77.0564,12905.0
2024-08-28 10:00:00,78.32,78.43,78.05,78.15,20165.0,77.1254,77.2337,76.8595,76.958,20165.0
2024-08-28 10:30:00,78.14,78.49,78.13,78.44,18497.0,76.9481,77.2928,76.9383,77.2435,18497.0
2024-08-28 11:00:00,78.45,78.6,78.43,78.53,12967.0,77.2534,77.4011,77.2337,77.3322,12967.0
2024-08-28 11:30:00,78.55,78.55,78.31,78.4,13921.0,77.3519,77.3519,77.1155,77.2041,13921.0
2024-08-28 12:00:00,78.41,78.45,78.22,78.26,12926.0,77.214,77.2534,77.0269,77.0663,12926.0
2024-08-28 12:30:00,78.28,78.37,78.21,78.3,14125.0,77.086,77.1746,77.017,77.1057,14125.0
2024-08-28 13:00:00,78.31,78.36,78.29,78.31,12735.0,77.1155,77.1648,77.0958,77.1155,12735.0
2024-08-28 13:30:00,78.31,78.35,78.13,78.16,16485.0,77.1155,77.1549,76.9383,76.9678,16485.0
2024-08-28 14:00:00,78.12,78.17,78.0,78.07,18288.0,76.9284,76.9776,76.8102,76.8792,18288.0
2024-08-28 14:30:00,78.06,78.31,78.05,78.31,11188.0,76.8693,77.1155,76.8595,77.1155,11188.0
2024-08-28 15:00:00,78.3,78.37,78.24,78.32,16609.0,77.1057,77.1746,77.0466,77.1254,16609.0
2024-08-28 15:30:00,78.32,78.42,78.16,78.38,74524.0,77.1254,77.2238,76.9678,77.1844,74524.0
2024-08-29 09:30:00,78.81,78.81,78.03,78.64,21444.0,77.6079,77.6079,76.8398,77.4405,21444.0
2024-08-29 10:00:00,78.78,79.25,78.73,79.19,21941.0,77.5783,78.0412,77.5291,77.9821,21941.0
2024-08-29 10:30:00,79.22,79.26,78.57,78.61,11483.0,78.0116,78.051,77.3715,77.4109,11483.0
2024-08-29 11:00:00,78.64,78.74,78.63,78.72,7216.0,77.4405,77.539,77.4306,77.5193,7216.0
2024-08-29 11:30:00,78.72,78.78,78.55,78.59,5926.0,77.5193,77.5783,77.3519,77.3912,5926.0
2024-08-29 12:00:00,78.64,78.92,78.62,78.9,6275.0,77.4405,77.7162,77.4208,77.6965,6275.0
2024-08-29 12:30:00,78.91,79.04,78.86,79.04,6929.0,77.7064,77.8344,77.6571,77.8344,6929.0
2024-08-29 13:00:00,78.99,79.0,78.58,78.61,20280.0,77.7851,77.795,77.3814,77.4109,20280.0
2024-08-29 13:30:00,78.61,78.76,78.54,78.75,16774.0,77.4109,77.5586,77.342,77.5488,16774.0
2024-08-29 14:00:00,78.75,78.75,78.61,78.74,25818.0,77.5488,77.5488,77.4109,77.539,25818.0
2024-08-29 14:30:00,78.72,78.74,78.35,78.47,21411.0,77.5193,77.539,77.1549,77.2731,21411.0
2024-08-29 15:00:00,78.44,78.74,78.41,78.57,7143.0,77.2435,77.539,77.214,77.3715,7143.0
2024-08-29 15:30:00,78.61,79.36,78.23,78.33,111789.0,77.4109,78.1495,77.0367,77.1352,111789.0
2024-08-30 09:30:00,78.4,78.67,77.84,77.97,174541.0,77.2041,77.47,76.6527,76.7807,174541.0
2024-08-30 10:00:00,77.99,78.51,77.91,78.39,264087.0,76.8004,77.3125,76.7216,77.1943,264087.0
2024-08-30 10:30:00,78.39,78.44,78.08,78.08,39018.0,77.1943,77.2435,76.889,76.889,39018.0
2024-08-30 11:00:00,78.06,78.23,77.95,78.01,127674.0,76.8693,77.0367,76.761,76.8201,127674.0
2024-08-30 11:30:00,78.0,78.03,77.65,77.79,144589.0,76.8102,76.8398,76.4656,76.6034,144589.0
2024-08-30 12:00:00,77.77,78.09,77.71,77.93,120209.0,76.5837,76.8989,76.5247,76.7413,120209.0
2024-08-30 12:30:00,77.84,77.88,77.59,77.76,11037.0,76.6527,76.6921,76.4065,76.5739,11037.0
2024-08-30 13:00:00,77.74,77.77,77.54,77.59,67736.0,76.5542,76.5837,76.3573,76.4065,67736.0
2024-08-30 13:30:00,77.57,77.83,77.45,77.7,21351.0,76.3868,76.6428,76.2686,76.5148,21351.0
2024-08-30 14:00:00,77.73,77.95,77.73,77.82,17688.0,76.5444,76.761,76.5444,76.633,17688.0
2024-08-30 14:30:00,77.83,77.95,77.77,77.93,14178.0,76.6428,76.761,76.5837,76.7413,14178.0
2024-08-30 15:00:00,77.92,78.16,77.9,78.11,18767.0,76.7315,76.9678,76.7118,76.9186,18767.0
2024-08-30 15:30:00,78.13,78.47,78.04,78.27,101450.0,76.9383,77.2731,76.8496,77.0761,101450.0
2024-09-03 09:30:00,78.04,78.67,77.98,78.65,112829.0,76.8496,77.47,76.7905,77.4503,112829.0
2024-09-03 10:00:00,78.63,78.75,78.19,78.38,19958.0,77.4306,77.5488,76.9973,77.1844,19958.0
2024-09-03 10:30:00,78.38,78.59,78.29,78.47,20551.0,77.1844,77.3912,77.0958,77.2731,20551.0
2024-09-03 11:00:00,78.46,78.87,78.45,78.84,16645.0,77.2632,77.667,77.2534,77.6374,16645.0
2024-09-03 11:30:00,78.83,78.83,78.63,78.66,16255.0,77.6276,77.6276,77.4306,77.4602,16255.0
2024-09-03 12:00:00,78.65,78.69,78.55,78.69,13304.0,77.4503,77.4897,77.3519,77.4897,13304.0
2024-09-03 12:30:00,78.68,78.68,78.38,78.41,12080.0,77.4799,77.4799,77.1844,77.214,12080.0
2024-09-03 13:00:00,78.44,78.59,78.41,78.57,9661.0,77.2435,77.3912,77.214,77.3715,9661.0
2024-09-03 13:30:00,78.56,78.56,78.38,78.38,20266.0,77.3617,77.3617,77.1844,77.1844,20266.0
2024-09-03 14:00:00,78.38,78.39,78.24,78.27,10336.0,77.1844,77.1943,77.0466,77.0761,10336.0
2024-09-03 14:30:00,78.27,78.38,78.12,78.17,16668.0,77.0761,77.1844,76.9284,76.9776,16668.0
2024-09-03 15:00:00,78.16,78.28,78.12,78.2,13753.0,76.9678,77.086,76.9284,77.0072,13753.0
2024-09-03 15:30:00,78.21,78.31,77.91,78.05,163529.0,77.017,77.1155,76.7216,76.8595,163529.0
2024-09-04 09:30:00,77.84,78.28,77.52,78.06,63989.0,76.6527,77.086,76.3376,76.8693,63989.0
2024-09-04 10:00:00,78.0,78.15,77.85,78.07,39255.0,76.8102,76.958,76.6625,76.8792,39255.0
2024-09-04 10:30:00,78.07,78.2,77.98,78.06,10200.0,76.8792,77.0072,76.7905,76.8693,10200.0
2024-09-04 11:00:00,78.09,78.09,77.33,77.4,20643.0,76.8989,76.8989,76.1505,76.2194,20643.0
2024-09-04 11:30:00,77.42,77.79,77.32,77.7,20244.0,76.2391,76.6034,76.1406,76.5148,20244.0
2024-09-04 12:00:00,77.69,77.85,77.68,77.84,15250.0,76.505,76.6625,76.4951,76.6527,15250.0
2024-09-04 12:30:00,77.88,77.93,77.77,77.77,7384.0,76.6921,76.7413,76.5837,76.5837,7384.0
2024-09-04 13:00:00,77.78,77.81,77.61,77.62,12522.0,76.5936,76.6231,76.4262,76.436,12522.0
2024-09-04 13:30:00,77.61,77.63,77.28,77.45,10002.0,76.4262,76.4459,76.1012,76.2686,10002.0
2024-09-04 14:00:00,77.5,77.66,77.46,77.62,9679.0,76.3179,76.4754,76.2785,76.436,9679.0
2024-09-04 14:30:00,77.6,77.67,77.5,77.57,9030.0,76.4163,76.4853,76.3179,76.3868,9030.0
2024-09-04 15:00:00,77.53,77.8,77.51,77.8,13219.0,76.3474,76.6133,76.3277,76.6133,13219.0
2024-09-04 15:30:00,77.77,78.08,77.66,77.96,67346.0,76.5837,76.889,76.4754,76.7709,67346.0
2024-09-05 09:30:00,78.38,78.53,77.81,77.88,12618.0,77.1844,77.3322,76.6231,76.6921,12618.0
2024-09-05 10:00:00,77.85,78.27,77.82,78.13,7532.0,76.6625,77.0761,76.633,76.9383,7532.0
2024-09-05 10:30:00,78.16,78.26,78.02,78.08,136480.0,76.9678,77.0663,76.8299,76.889,136480.0
2024-09-05 11:00:00,78.06,78.09,77.87,77.94,7932.0,76.8693,76.8989,76.6822,76.7512,7932.0
2024-09-05 11:30:00,77.93,78.0,77.81,77.82,7232.0,76.7413,76.8102,76.6231,76.633,7232.0
2024-09-05 12:00:00,77.82,77.85,77.65,77.78,8798.0,76.633,76.6625,76.4656,76.5936,8798.0
2024-09-05 12:30:00,77.81,78.02,77.76,77.99,3269.0,76.6231,76.8299,76.5739,76.8004,3269.0
2024-09-05 13:00:00,77.98,77.98,77.89,77.91,6779.0,76.7905,76.7905,76.7019,76.7216,6779.0
2024-09-05 13:30:00,77.92,78.17,77.91,78.17,3867.0,76.7315,76.9776,76.7216,76.9776,3867.0
2024-09-05 14:00:00,78.2,78.22,78.17,78.19,1908.0,77.0072,77.0269,76.9776,76.9973,1908.0
2024-09-05 14:30:00,78.18,78.37,78.18,78.31,3461.0,76.9875,77.1746,76.9875,77.1155,3461.0
2024-09-05 15:00:00,78.28,78.28,78.04,78.17,13836.0,77.086,77.086,76.8496,76.9776,13836.0
2024-09-05 15:30:00,78.13,78.48,78.13,78.47,75025.0,76.9383,77.2829,76.9383,77.2731,75025.0
2024-09-06 09:30:00,78.52,79.09,78.44,78.84,18117.0,77.3223,77.8836,77.2435,77.6374,18117.0
2024-09-06 10:00:00,78.88,78.9,78.31,78.31,41397.0,77.6768,77.6965,77.1155,77.1155,41397.0
2024-09-06 10:30:00,78.28,78.37,77.83,77.83,12406.0,77.086,77.1746,76.6428,76.6428,12406.0
2024-09-06 11:00:00,77.8,78.27,77.44,77.45,19859.0,76.6133,77.0761,76.2588,76.2686,19859.0
2024-09-06 11:30:00,77.45,77.64,77.44,77.48,21312.0,76.2686,76.4557,76.2588,76.2982,21312.0
2024-09-06 12:00:00,77.47,77.55,77.36,77.36,19223.0,76.2883,76.3671,76.18,76.18,19223.0
2024-09-06 12:30:00,77.36,77.65,77.33,77.64,11808.0,76.18,76.4656,76.1505,76.4557,11808.0
2024-09-06 13:00:00,77.6,77.9,77.56,77.81,11234.0,76.4163,76.7118,76.377,76.6231,11234.0
2024-09-06 13:30:00,77.8,77.92,77.72,77.88,12586.0,76.6133,76.7315,76.5345,76.6921,12586.0
2024-09-06 14:00:00,77.86,77.93,77.82,77.91,17173.0,76.6724,76.7413,76.633,76.7216,17173.0
2024-09-06 14:30:00,77.91,78.02,77.8,77.97,19511.0,76.7216,76.8299,76.6133,76.7807,19511.0
2024-09-06 15:00:00,77.96,77.98,77.78,77.88,18651.0,76.7709,76.7905,76.5936,76.6921,18651.0
2024-09-06 15:30:00,77.88,77.93,77.57,77.92,202215.0,76.6921,76.7413,76.3868,76.7315,202215.0
2024-09-09 09:30:00,78.0,78.72,78.0,78.59,26003.0,76.8102,77.5193,76.8102,77.3912,26003.0
2024-09-09 10:00:00,78.57,78.84,78.57,78.8,32120.0,77.3715,77.6374,77.3715,77.598,32120.0
2024-09-09 10:30:00,78.78,79.0,78.61,78.94,33941.0,77.5783,77.795,77.4109,77.7359,33941.0
2024-09-09 11:00:00,78.92,78.98,78.75,78.9,38224.0,77.7162,77.7753,77.5488,77.6965,38224.0
2024-09-09 11:30:00,78.98,79.28,78.98,79.17,12020.0,77.7753,78.0707,77.7753,77.9624,12020.0
2024-09-09 12:00:00,79.18,79.5,79.15,79.44,9861.0,77.9722,78.2874,77.9427,78.2283,9861.0
2024-09-09 12:30:00,79.49,79.66,79.46,79.64,12600.0,78.2775,78.4449,78.248,78.4252,12600.0
2024-09-09 13:00:00,79.63,79.68,79.47,79.49,23995.0,78.4154,78.4646,78.2578,78.2775,23995.0
2024-09-09 13:30:00,79.48,79.64,79.43,79.56,15087.0,78.2677,78.4252,78.2184,78.3464,15087.0
2024-09-09 14:00:00,79.56,79.72,79.5,79.72,16339.0,78.3464,78.504,78.2874,78.504,16339.0
2024-09-09 14:30:00,79.72,79.74,79.51,79.54,19906.0,78.504,78.5237,78.2972,78.3268,19906.0
2024-09-09 15:00:00,79.51,79.56,79.3,79.31,20213.0,78.2972,78.3464,78.0904,78.1003,20213.0
2024-09-09 15:30:00,79.31,79.31,78.84,79.09,118303.0,78.1003,78.1003,77.6374,77.8836,118303.0
2024-09-10 09:30:00,79.2,79.32,78.8,79.14,23047.0,77.9919,78.1101,77.598,77.9329,23047.0
2024-09-10 10:00:00,79.09,79.12,78.82,79.1,22324.0,77.8836,77.9132,77.6177,77.8935,22324.0
2024-09-10 10:30:00,79.08,79.13,78.88,79.09,37608.0,77.8738,77.923,77.6768,77.8836,37608.0
2024-09-10 11:00:00,79.05,79.31,79.04,79.27,7376.0,77.8442,78.1003,77.8344,78.0609,7376.0
2024-09-10 11:30:00,79.25,79.25,78.9,78.94,15497.0,78.0412,78.0412,77.6965,77.7359,15497.0
2024-09-10 12:00:00,78.94,78.94,78.84,78.92,7188.0,77.7359,77.7359,77.6374,77.7162,7188.0
2024-09-10 12:30:00,78.9,78.96,78.8,78.93,9708.0,77.6965,77.7556,77.598,77.7261,9708.0
2024-09-10 13:00:00,78.92,78.97,78.86,78.93,9339.0,77.7162,77.7654,77.6571,77.7261,9339.0
2024-09-10 13:30:00,78.92,79.0,78.89,78.94,12278.0,77.7162,77.795,77.6867,77.7359,12278.0
2024-09-10 14:00:00,78.94,79.01,78.87,78.98,13529.0,77.7359,77.8048,77.667,77.7753,13529.0
2024-09-10 14:30:00,78.99,79.18,78.99,79.13,14552.0,77.7851,77.9722,77.7851,77.923,14552.0
2024-09-10 15:00:00,79.14,79.15,78.97,79.01,18846.0,77.9329,77.9427,77.7654,77.8048,18846.0
2024-09-10 15:30:00,78.99,79.2,78.9,79.15,103807.0,77.7851,77.9919,77.6965,77.9427,103807.0
2024-09-11 09:30:00,78.79,78.87,78.23,78.36,27443.0,77.5882,77.667,77.0367,77.1648,27443.0
2024-09-11 10:00:00,78.28,78.55,78.23,78.46,29056.0,77.086,77.3519,77.0367,77.2632,29056.0
2024-09-11 10:30:00,78.46,78.93,78.44,78.92,11022.0,77.2632,77.7261,77.2435,77.7162,11022.0
2024-09-11 11:00:00,78.88,79.16,78.88,79.14,7669.0,77.6768,77.9525,77.6768,77.9329,7669.0
2024-09-11 11:30:00,79.16,79.3,78.76,78.9,19874.0,77.9525,78.0904,77.5586,77.6965,19874.0
2024-09-11 12:00:00,78.88,79.07,78.87,79.04,5525.0,77.6768,77.8639,77.667,77.8344,5525.0
2024-09-11 12:30:00,79.05,79.21,78.97,79.2,7045.0,77.8442,78.0018,77.7654,77.9919,7045.0
2024-09-11 13:00:00,79.25,79.49,79.23,79.37,8995.0,78.0412,78.2775,78.0215,78.1593,8995.0
2024-09-11 13:30:00,79.41,79.55,79.4,79.42,10376.0,78.1987,78.3366,78.1889,78.2086,10376.0
2024-09-11 14:00:00,79.39,79.42,79.31,79.34,6214.0,78.179,78.2086,78.1003,78.1298,6214.0
2024-09-11 14:30:00,79.36,79.52,79.35,79.39,8578.0,78.1495,78.3071,78.1396,78.179,8578.0
2024-09-11 15:00:00,79.39,79.47,79.33,79.45,19660.0,78.179,78.2578,78.12,78.2381,19660.0
2024-09-11 15:30:00,79.46,79.5,79.21,79.36,82691.0,78.248,78.2874,78.0018,78.1495,82691.0
2024-09-12 09:30:00,79.35,79.71,78.91,78.94,21389.0,78.1396,78.4942,77.7064,77.7359,21389.0
2024-09-12 10:00:00,78.9,79.44,78.69,79.42,17754.0,77.6965,78.2283,77.4897,78.2086,17754.0
2024-09-12 10:30:00,79.42,79.58,79.36,79.41,9768.0,78.2086,78.3661,78.1495,78.1987,9768.0
2024-09-12 11:00:00,79.35,79.42,79.28,79.37,8247.0,78.1396,78.2086,78.0707,78.1593,8247.0
2024-09-12 11:30:00,79.3,79.42,79.26,79.27,3864.0,78.0904,78.2086,78.051,78.0609,3864.0
2024-09-12 12:00:00,79.29,79.37,79.22,79.37,12864.0,78.0806,78.1593,78.0116,78.1593,12864.0
2024-09-12 12:30:00,79.3,79.5,79.28,79.5,4023.0,78.0904,78.2874,78.0707,78.2874,4023.0
2024-09-12 13:00:00,79.51,79.57,79.49,79.52,7958.0,78.2972,78.3563,78.2775,78.3071,7958.0
2024-09-12 13:30:00,79.52,79.67,79.5,79.61,7143.0,78.3071,78.4548,78.2874,78.3957,7143.0
2024-09-12 14:00:00,79.6,79.64,79.46,79.64,50351.0,78.3858,78.4252,78.248,78.4252,50351.0
2024-09-12 14:30:00,79.62,79.71,79.47,79.5,10387.0,78.4055,78.4942,78.2578,78.2874,10387.0
2024-09-12 15:00:00,79.49,79.75,79.48,79.71,10140.0,78.2775,78.5335,78.2677,78.4942,10140.0
2024-09-12 15:30:00,79.7,80.04,79.69,80.01,91813.0,78.4843,78.8191,78.4745,78.7896,91813.0
2024-09-13 09:30:00,80.0,80.27,79.96,80.21,51271.0,79.0756,79.3424,79.036,79.2831,51271.0
2024-09-13 10:00:00,80.25,80.25,79.89,80.11,21022.0,79.3227,79.3227,78.9668,79.1843,21022.0
2024-09-13 10:30:00,80.06,80.15,79.87,79.98,21126.0,79.1349,79.2238,78.9471,79.0558,21126.0
2024-09-13 11:00:00,79.97,80.03,79.87,79.96,14451.0,79.0459,79.1052,78.9471,79.036,14451.0
2024-09-13 11:30:00,79.95,80.08,79.92,80.06,10847.0,79.0261,79.1546,78.9965,79.1349,10847.0
2024-09-13 12:00:00,80.08,80.09,79.98,79.98,9128.0,79.1546,79.1645,79.0558,79.0558,9128.0
2024-09-13 12:30:00,79.95,80.01,79.89,79.97,13513.0,79.0261,79.0854,78.9668,79.0459,13513.0
2024-09-13 13:00:00,79.99,80.1,79.99,80.01,12464.0,79.0657,79.1744,79.0657,79.0854,12464.0
2024-09-13 13:30:00,80.01,80.06,79.93,79.94,22925.0,79.0854,79.1349,79.0064,79.0163,22925.0
2024-09-13 14:00:00,79.93,80.09,79.89,80.04,18382.0,79.0064,79.1645,78.9668,79.1151,18382.0
2024-09-13 14:30:00,80.02,80.02,79.7,79.77,28482.0,79.0953,79.0953,78.779,78.8482,28482.0
2024-09-13 15:00:00,79.74,79.98,79.7,79.98,49979.0,78.8186,79.0558,78.779,79.0558,49979.0
2024-09-13 15:30:00,79.99,80.06,79.83,79.88,130097.0,79.0657,79.1349,78.9075,78.957,130097.0
2024-09-16 09:30:00,80.27,80.36,79.84,80.27,15026.0,79.3424,79.4314,78.9174,79.3424,15026.0
2024-09-16 10:00:00,80.27,80.51,80.08,80.21,19300.0,79.3424,79.5797,79.1546,79.2831,19300.0
2024-09-16 10:30:00,80.11,80.17,79.89,80.03,15161.0,79.1843,79.2436,78.9668,79.1052,15161.0
2024-09-16 11:00:00,80.05,80.16,80.0,80.02,8503.0,79.125,79.2337,79.0756,79.0953,8503.0
2024-09-16 11:30:00,80.01,80.1,79.9,80.07,3423.0,79.0854,79.1744,78.9767,79.1448,3423.0
2024-09-16 12:00:00,80.04,80.11,79.98,80.1,4578.0,79.1151,79.1843,79.0558,79.1744,4578.0
2024-09-16 12:30:00,80.11,80.12,79.99,80.0,6522.0,79.1843,79.1942,79.0657,79.0756,6522.0
2024-09-16 13:00:00,80.02,80.21,79.98,80.18,15031.0,79.0953,79.2831,79.0558,79.2535,15031.0
2024-09-16 13:30:00,80.17,80.25,80.07,80.08,7508.0,79.2436,79.3227,79.1448,79.1546,7508.0
2024-09-16 14:00:00,80.07,80.14,79.99,80.05,8073.0,79.1448,79.2139,79.0657,79.125,8073.0
2024-09-16 14:30:00,80.03,80.17,80.03,80.17,10612.0,79.1052,79.2436,79.1052,79.2436,10612.0
2024-09-16 15:00:00,80.15,80.21,79.99,80.04,17186.0,79.2238,79.2831,79.0657,79.1151,17186.0
2024-09-16 15:30:00,80.04,80.34,79.98,80.32,110181.0,79.1151,79.4116,79.0558,79.3919,110181.0
2024-09-17 09:30:00,80.6,81.32,80.57,81.01,28042.0,79.6686,80.3803,79.639,80.0739,28042.0
2024-09-17 10:00:00,80.96,81.03,80.77,80.81,33169.0,80.0245,80.0937,79.8367,79.8762,33169.0
2024-09-17 10:30:00,80.78,80.86,80.57,80.57,18472.0,79.8466,79.9256,79.639,79.639,18472.0
2024-09-17 11:00:00,80.61,81.0,80.61,80.98,17778.0,79.6785,80.064,79.6785,80.0442,17778.0
2024-09-17 11:30:00,80.98,80.98,80.88,80.89,30509.0,80.0442,80.0442,79.9454,79.9553,30509.0
2024-09-17 12:00:00,80.9,80.91,80.72,80.9,22149.0,79.9652,79.9751,79.7872,79.9652,22149.0
2024-09-17 12:30:00,80.92,80.95,80.57,80.67,64104.0,79.9849,80.0146,79.639,79.7378,64104.0
2024-09-17 13:00:00,80.67,80.84,80.56,80.81,24327.0,79.7378,79.9059,79.6291,79.8762,24327.0
2024-09-17 13:30:00,80.8,80.82,80.58,80.62,14256.0,79.8663,79.8861,79.6489,79.6884,14256.0
2024-09-17 14:00:00,80.59,80.84,80.59,80.78,16210.0,79.6587,79.9059,79.6587,79.8466,16210.0
2024-09-17 14:30:00,80.78,80.85,80.59,80.66,38426.0,79.8466,79.9157,79.6587,79.7279,38426.0
2024-09-17 15:00:00,80.65,80.7,80.51,80.57,15470.0,79.7181,79.7675,79.5797,79.639,15470.0
2024-09-17 15:30:00,80.54,80.64,80.46,80.55,115754.0,79.6093,79.7082,79.5302,79.6192,115754.0
2024-09-18 09:30:00,80.27,80.4,80.0,80.0,6211.0,79.3424,79.4709,79.0756,79.0756,6211.0
2024-09-18 10:00:00,79.97,79.97,79.69,79.87,12646.0,79.0459,79.0459,78.7691,78.9471,12646.0
2024-09-18 10:30:00,79.86,79.86,79.46,79.56,66859.0,78.9372,78.9372,78.5418,78.6406,66859.0
2024-09-18 11:00:00,79.59,79.68,79.51,79.55,14970.0,78.6703,78.7593,78.5912,78.6308,14970.0
2024-09-18 11:30:00,79.55,79.7,79.46,79.68,28413.0,78.6308,78.779,78.5418,78.7593,28413.0
2024-09-18 12:00:00,79.65,79.65,79.55,79.56,6390.0,78.7296,78.7296,78.6308,78.6406,6390.0
2024-09-18 12:30:00,79.54,79.61,79.5,79.57,8939.0,78.6209,78.6901,78.5813,78.6505,8939.0
2024-09-18 13:00:00,79.56,79.76,79.56,79.72,8886.0,78.6406,78.8383,78.6406,78.7988,8886.0
2024-09-18 13:30:00,79.73,79.79,79.69,79.73,10552.0,78.8087,78.868,78.7691,78.8087,10552.0
2024-09-18 14:00:00,79.72,80.47,79.65,80.12,20173.0,78.7988,79.5401,78.7296,79.1942,20173.0
2024-09-18 14:30:00,80.11,80.3,79.87,79.92,25246.0,79.1843,79.3721,78.9471,78.9965,25246.0
2024-09-18 15:00:00,79.9,80.21,79.78,79.98,40549.0,78.9767,79.2831,78.8581,79.0558,40549.0
2024-09-18 15:30:00,80.01,80.05,79.48,79.54,107908.0,79.0854,79.125,78.5616,78.6209,107908.0
2024-09-19 09:30:00,80.32,80.55,79.64,80.47,106065.0,79.3919,79.6192,78.7197,79.5401,106065.0
2024-09-19 10:00:00,80.48,80.82,80.19,80.75,26804.0,79.55,79.8861,79.2634,79.8169,26804.0
2024-09-19 10:30:00,80.81,81.0,80.6,80.72,20388.0,79.8762,80.064,79.6686,79.7872,20388.0
2024-09-19 11:00:00,80.69,80.78,80.43,80.46,14617.0,79.7576,79.8466,79.5006,79.5302,14617.0
2024-09-19 11:30:00,80.46,80.47,80.35,80.36,15882.0,79.5302,79.5401,79.4215,79.4314,15882.0
2024-09-19 12:00:00,80.37,80.49,80.32,80.33,14886.0,79.4413,79.5599,79.3919,79.4018,14886.0
2024-09-19 12:30:00,80.36,80.36,80.23,80.28,8345.0,79.4314,79.4314,79.3029,79.3523,8345.0
2024-09-19 13:00:00,80.24,80.29,80.17,80.26,7971.0,79.3128,79.3622,79.2436,79.3326,7971.0
2024-09-19 13:30:00,80.26,80.29,80.12,80.27,16779.0,79.3326,79.3622,79.1942,79.3424,16779.0
2024-09-19 14:00:00,80.27,80.28,80.01,80.14,14042.0,79.3424,79.3523,79.0854,79.2139,14042.0
2024-09-19 14:30:00,80.16,80.23,80.06,80.06,12650.0,79.2337,79.3029,79.1349,79.1349,12650.0
2024-09-19 15:00:00,80.07,80.08,79.78,79.89,24234.0,79.1448,79.1546,78.8581,78.9668,24234.0
2024-09-19 15:30:00,79.88,79.88,79.57,79.77,119900.0,78.957,78.957,78.6505,78.8482,119900.0
2024-09-20 09:30:00,79.65,79.87,79.38,79.48,83430.0,78.7296,78.9471,78.4627,78.5616,83430.0
2024-09-20 10:00:00,79.42,79.49,79.11,79.17,26802.0,78.5023,78.5715,78.1958,78.2552,26802.0
2024-09-20 10:30:00,79.16,79.41,79.15,79.34,23095.0,78.2453,78.4924,78.2354,78.4232,23095.0
2024-09-20 11:00:00,79.32,79.42,79.17,79.28,15484.0,78.4034,78.5023,78.2552,78.3639,15484.0
2024-09-20 11:30:00,79.26,79.41,79.11,79.23,15317.0,78.3441,78.4924,78.1958,78.3145,15317.0
2024-09-20 12:00:00,79.23,79.24,78.98,79.19,23697.0,78.3145,78.3243,78.0674,78.2749,23697.0
2024-09-20 12:30:00,79.18,79.33,79.17,79.27,40705.0,78.265,78.4133,78.2552,78.354,40705.0
2024-09-20 13:00:00,79.27,79.53,79.26,79.47,32322.0,78.354,78.611,78.3441,78.5517,32322.0
2024-09-20 13:30:00,79.47,79.47,79.28,79.34,16046.0,78.5517,78.5517,78.3639,78.4232,16046.0
2024-09-20 14:00:00,79.36,79.36,79.16,79.19,21159.0,78.443,78.443,78.2453,78.2749,21159.0
2024-09-20 14:30:00,79.19,79.2,79.07,79.16,15315.0,78.2749,78.2848,78.1563,78.2453,15315.0
2024-09-20 15:00:00,79.16,79.28,79.05,79.23,28749.0,78.2453,78.3639,78.1365,78.3145,28749.0
2024-09-20 15:30:00,79.23,79.52,79.12,79.52,184782.0,78.3145,78.6011,78.2057,78.6011,184782.0
2024-09-23 09:30:00,79.73,79.95,79.31,79.57,24691.0,78.8087,79.0261,78.3935,78.6505,24691.0
2024-09-23 10:00:00,79.59,79.63,79.45,79.55,31260.0,78.6703,78.7098,78.5319,78.6308,31260.0
2024-09-23 10:30:00,79.5,79.63,79.47,79.54,17122.0,78.5813,78.7098,78.5517,78.6209,17122.0
2024-09-23 11:00:00,79.51,79.56,79.4,79.56,15789.0,78.5912,78.6406,78.4825,78.6406,15789.0
2024-09-23 11:30:00,79.57,79.68,79.54,79.58,5957.0,78.6505,78.7593,78.6209,78.6604,5957.0
2024-09-23 12:00:00,79.61,79.71,79.57,79.64,5319.0,78.6901,78.7889,78.6505,78.7197,5319.0
2024-09-23 12:30:00,79.62,79.67,79.54,79.56,4891.0,78.7,78.7494,78.6209,78.6406,4891.0
2024-09-23 13:00:00,79.53,79.59,79.48,79.57,9613.0,78.611,78.6703,78.5616,78.6505,9613.0
2024-09-23 13:30:00,79.6,79.61,79.49,79.54,9407.0,78.6802,78.6901,78.5715,78.6209,9407.0
2024-09-23 14:00:00,79.52,79.55,79.45,79.53,15225.0,78.6011,78.6308,78.5319,78.611,15225.0
2024-09-23 14:30:00,79.53,79.54,79.43,79.46,17847.0,78.611,78.6209,78.5122,78.5418,17847.0
2024-09-23 15:00:00,79.48,79.49,79.39,79.46,19996.0,78.5616,78.5715,78.4726,78.5418,19996.0
2024-09-23 15:30:00,79.45,79.58,79.41,79.5,122009.0,78.5319,78.6604,78.4924,78.5813,122009.0
2024-09-24 09:30:00,79.37,79.71,79.31,79.45,13759.0,78.4528,78.7889,78.3935,78.5319,13759.0
2024-09-24 10:00:00,79.42,79.71,79.36,79.51,17351.0,78.5023,78.7889,78.443,78.5912,17351.0
2024-09-24 10:30:00,79.53,79.55,79.42,79.5,9954.0,78.611,78.6308,78.5023,78.5813,9954.0
2024-09-24 11:00:00,79.48,79.58,79.46,79.49,11642.0,78.5616,78.6604,78.5418,78.5715,11642.0
2024-09-24 11:30:00,79.53,79.54,79.19,79.27,21977.0,78.611,78.6209,78.2749,78.354,21977.0
2024-09-24 12:00:00,79.26,79.37,79.25,79.28,14706.0,78.3441,78.4528,78.3342,78.3639,14706.0
2024-09-24 12:30:00,79.27,79.47,79.27,79.44,11058.0,78.354,78.5517,78.354,78.522,11058.0
2024-09-24 13:00:00,79.44,79.53,79.39,79.4,18928.0,78.522,78.611,78.4726,78.4825,18928.0
2024-09-24 13:30:00,79.37,79.54,79.37,79.48,20990.0,78.4528,78.6209,78.4528,78.5616,20990.0
2024-09-24 14:00:00,79.48,79.49,79.34,79.36,9041.0,78.5616,78.5715,78.4232,78.443,9041.0
2024-09-24 14:30:00,79.35,79.49,79.28,79.45,11656.0,78.4331,78.5715,78.3639,78.5319,11656.0
2024-09-24 15:00:00,79.45,79.52,79.43,79.49,14887.0,78.5319,78.6011,78.5122,78.5715,14887.0
2024-09-24 15:30:00,79.48,79.58,79.34,79.51,72287.0,78.5616,78.6604,78.4232,78.5912,72287.0
2024-09-25 09:30:00,79.73,79.73,78.78,78.91,22838.0,78.8087,78.8087,77.8697,77.9982,22838.0
2024-09-25 10:00:00,78.88,79.01,78.58,78.77,17835.0,77.9685,78.097,77.672,77.8598,17835.0
2024-09-25 10:30:00,78.75,79.06,78.67,79.05,19739.0,77.84,78.1464,77.7609,78.1365,19739.0
2024-09-25 11:00:00,79.03,79.09,78.98,79.02,8985.0,78.1168,78.1761,78.0674,78.1069,8985.0
2024-09-25 11:30:00,79.03,79.12,79.01,79.02,5460.0,78.1168,78.2057,78.097,78.1069,5460.0
2024-09-25 12:00:00,79.0,79.04,78.92,78.94,12332.0,78.0871,78.1267,78.008,78.0278,12332.0
2024-09-25 12:30:00,78.94,78.96,78.75,78.75,10794.0,78.0278,78.0476,77.84,77.84,10794.0
2024-09-25 13:00:00,78.73,78.84,78.68,78.76,18126.0,77.8202,77.929,77.7708,77.8499,18126.0
2024-09-25 13:30:00,78.75,78.77,78.64,78.76,9330.0,77.84,77.8598,77.7313,77.8499,9330.0
2024-09-25 14:00:00,78.75,78.76,78.36,78.36,10632.0,77.84,77.8499,77.4545,77.4545,10632.0
2024-09-25 14:30:00,78.36,78.73,78.36,78.7,14758.0,77.4545,77.8202,77.4545,77.7906,14758.0
2024-09-25 15:00:00,78.69,78.73,78.69,78.71,17815.0,77.7807,77.8202,77.7807,77.8005,17815.0
2024-09-25 15:30:00,78.7,78.7,78.36,78.45,113097.0,77.7906,77.7906,77.4545,77.5435,113097.0
2024-09-26 09:30:00,78.57,78.82,77.96,78.34,50044.0,77.6621,77.9092,77.0591,77.4347,50044.0
2024-09-26 10:00:00,78.46,78.59,77.86,78.19,25055.0,77.5534,77.6819,76.9603,77.2865,25055.0
2024-09-26 10:30:00,78.23,78.77,78.21,78.59,28001.0,77.326,77.8598,77.3062,77.6819,28001.0
2024-09-26 11:00:00,78.58,78.68,78.45,78.62,10973.0,77.672,77.7708,77.5435,77.7115,10973.0
2024-09-26 11:30:00,78.6,78.61,78.43,78.45,14232.0,77.6917,77.7016,77.5237,77.5435,14232.0
2024-09-26 12:00:00,78.45,78.61,78.42,78.52,14550.0,77.5435,77.7016,77.5138,77.6127,14550.0
2024-09-26 12:30:00,78.51,78.51,78.42,78.47,6518.0,77.6028,77.6028,77.5138,77.5632,6518.0
2024-09-26 13:00:00,78.47,78.66,78.46,78.66,22411.0,77.5632,77.751,77.5534,77.751,22411.0
2024-09-26 13:30:00,78.67,78.8,78.66,78.77,15411.0,77.7609,77.8894,77.751,77.8598,15411.0
2024-09-26 14:00:00,78.76,78.79,78.63,78.7,12710.0,77.8499,77.8795,77.7214,77.7906,12710.0
2024-09-26 14:30:00,78.69,78.72,78.64,78.72,12046.0,77.7807,77.8104,77.7313,77.8104,12046.0
2024-09-26 15:00:00,78.71,78.79,78.54,78.59,19951.0,77.8005,77.8795,77.6324,77.6819,19951.0
2024-09-26 15:30:00,78.59,78.76,78.4,78.63,103635.0,77.6819,77.8499,77.4941,77.7214,103635.0
2024-09-27 09:30:00,78.78,79.04,78.36,78.63,25170.0,77.8697,78.1267,77.4545,77.7214,25170.0
2024-09-27 10:00:00,78.63,79.07,78.49,79.07,9529.0,77.7214,78.1563,77.583,78.1563,9529.0
2024-09-27 10:30:00,79.12,79.42,79.11,79.3,11831.0,78.2057,78.5023,78.1958,78.3837,11831.0
2024-09-27 11:00:00,79.31,79.36,79.25,79.3,10520.0,78.3935,78.443,78.3342,78.3837,10520.0
2024-09-27 11:30:00,79.28,79.31,79.13,79.19,23341.0,78.3639,78.3935,78.2156,78.2749,23341.0
2024-09-27 12:00:00,79.17,79.18,78.77,78.77,21787.0,78.2552,78.265,77.8598,77.8598,21787.0
2024-09-27 12:30:00,78.73,78.79,78.58,78.59,24400.0,77.8202,77.8795,77.672,77.6819,24400.0
2024-09-27 13:00:00,78.56,78.58,78.35,78.39,20067.0,77.6522,77.672,77.4446,77.4842,20067.0
2024-09-27 13:30:00,78.39,78.49,78.38,78.39,9746.0,77.4842,77.583,77.4743,77.4842,9746.0
2024-09-27 14:00:00,78.4,78.42,78.15,78.25,21604.0,77.4941,77.5138,77.2469,77.3458,21604.0
2024-09-27 14:30:00,78.21,78.43,78.19,78.42,16167.0,77.3062,77.5237,77.2865,77.5138,16167.0
2024-09-27 15:00:00,78.43,78.51,78.32,78.45,19634.0,77.5237,77.6028,77.415,77.5435,19634.0
2024-09-27 15:30:00,78.46,78.69,78.35,78.37,130120.0,77.5534,77.7807,77.4446,77.4644,130120.0
2024-09-30 09:30:00,78.37,78.37,77.71,78.2,37740.0,77.4644,77.4644,76.812,77.2964,37740.0
2024-09-30 10:00:00,78.15,78.54,78.0,78.15,339198.0,77.2469,77.6324,77.0987,77.2469,339198.0
2024-09-30 10:30:00,78.18,78.37,78.18,78.22,17471.0,77.2766,77.4644,77.2766,77.3161,17471.0
2024-09-30 11:00:00,78.25,78.5,78.25,78.39,18759.0,77.3458,77.5929,77.3458,77.4842,18759.0
2024-09-30 11:30:00,78.37,78.54,78.34,78.48,12194.0,77.4644,77.6324,77.4347,77.5731,12194.0
2024-09-30 12:00:00,78.47,78.72,78.46,78.64,13034.0,77.5632,77.8104,77.5534,77.7313,13034.0
2024-09-30 12:30:00,78.64,78.82,78.63,78.73,13260.0,77.7313,77.9092,77.7214,77.8202,13260.0
2024-09-30 13:00:00,78.73,78.95,78.71,78.83,19347.0,77.8202,78.0377,77.8005,77.9191,19347.0
2024-09-30 13:30:00,78.83,78.86,78.64,78.65,15996.0,77.9191,77.9487,77.7313,77.7412,15996.0
2024-09-30 14:00:00,78.65,78.73,78.26,78.41,18953.0,77.7412,77.8202,77.3557,77.5039,18953.0
2024-09-30 14:30:00,78.4,78.7,78.36,78.59,20450.0,77.4941,77.7906,77.4545,77.6819,20450.0
2024-09-30 15:00:00,78.56,78.62,78.47,78.52,21176.0,77.6522,77.7115,77.5632,77.6127,21176.0
2024-09-30 15:30:00,78.51,78.93,78.5,78.92,146573.0,77.6028,78.0179,77.5929,78.008,146573.0
2024-10-01 09:30:00,78.77,78.93,78.07,78.65,68884.0,77.8598,78.0179,77.1679,77.7412,68884.0
2024-10-01 10:00:00,78.63,78.87,78.44,78.44,48535.0,77.7214,77.9586,77.5336,77.5336,48535.0
2024-10-01 10:30:00,78.48,78.5,78.23,78.27,22292.0,77.5731,77.5929,77.326,77.3656,22292.0
2024-10-01 11:00:00,78.28,78.68,78.27,78.66,27673.0,77.3754,77.7708,77.3656,77.751,27673.0
2024-10-01 11:30:00,78.67,78.92,78.66,78.73,12906.0,77.7609,78.008,77.751,77.8202,12906.0
2024-10-01 12:00:00,78.74,78.8,78.62,78.65,7879.0,77.8301,77.8894,77.7115,77.7412,7879.0
2024-10-01 12:30:00,78.66,78.67,78.41,78.61,12693.0,77.751,77.7609,77.5039,77.7016,12693.0
2024-10-01 13:00:00,78.57,78.57,78.36,78.42,22234.0,77.6621,77.6621,77.4545,77.5138,22234.0
2024-10-01 13:30:00,78.43,78.67,78.43,78.66,8784.0,77.5237,77.7609,77.5237,77.751,8784.0
2024-10-01 14:00:00,78.67,78.77,78.66,78.71,10984.0,77.7609,77.8598,77.751,77.8005,10984.0
2024-10-01 14:30:00,78.72,78.74,78.55,78.56,12288.0,77.8104,77.8301,77.6423,77.6522,12288.0
2024-10-01 15:00:00,78.54,78.54,78.47,78.5,12231.0,77.6324,77.6324,77.5632,77.5929,12231.0
2024-10-01 15:30:00,78.49,78.49,78.19,78.32,143064.0,77.583,77.583,77.2865,77.415,143064.0
2024-10-02 09:30:00,77.59,77.92,77.39,77.57,22929.0,76.6934,77.0196,76.4957,76.6736,22929.0
2024-10-02 10:00:00,77.57,77.79,77.54,77.55,10287.0,76.6736,76.8911,76.644,76.6539,10287.0
2024-10-02 10:30:00,77.57,77.86,77.54,77.83,15130.0,76.6736,76.9603,76.644,76.9306,15130.0
2024-10-02 11:00:00,77.79,77.88,77.74,77.84,10394.0,76.8911,76.9801,76.8417,76.9405,10394.0
2024-10-02 11:30:00,77.85,78.04,77.83,77.94,10703.0,76.9504,77.1382,76.9306,77.0394,10703.0
2024-10-02 12:00:00,77.91,77.91,77.63,77.79,9693.0,77.0097,77.0097,76.733,76.8911,9693.0
2024-10-02 12:30:00,77.76,77.76,77.57,77.57,11444.0,76.8614,76.8614,76.6736,76.6736,11444.0
2024-10-02 13:00:00,77.58,77.73,77.58,77.65,10467.0,76.6835,76.8318,76.6835,76.7527,10467.0
2024-10-02 13:30:00,77.61,77.74,77.57,77.68,15872.0,76.7132,76.8417,76.6736,76.7824,15872.0
2024-10-02 14:00:00,77.67,77.68,77.56,77.58,18495.0,76.7725,76.7824,76.6638,76.6835,18495.0
2024-10-02 14:30:00,77.59,77.67,77.57,77.58,14018.0,76.6934,76.7725,76.6736,76.6835,14018.0
2024-10-02 15:00:00,77.57,77.59,77.51,77.53,26940.0,76.6736,76.6934,76.6143,76.6341,26940.0
2024-10-02 15:30:00,77.51,77.59,77.33,77.37,137420.0,76.6143,76.6934,76.4364,76.476,137420.0
2024-10-03 09:30:00,77.23,77.34,76.68,76.93,29216.0,76.3376,76.4463,75.7939,76.041,29216.0
2024-10-03 10:00:00,76.93,77.27,76.93,77.12,36392.0,76.041,76.3771,76.041,76.2288,36392.0
2024-10-03 10:30:00,77.06,77.51,77.01,77.34,45401.0,76.1695,76.6143,76.1201,76.4463,45401.0
2024-10-03 11:00:00,77.31,77.45,77.24,77.31,11614.0,76.4166,76.555,76.3475,76.4166,11614.0
2024-10-03 11:30:00,77.35,77.46,77.3,77.34,13035.0,76.4562,76.5649,76.4068,76.4463,13035.0
2024-10-03 12:00:00,77.34,77.34,77.16,77.16,14431.0,76.4463,76.4463,76.2684,76.2684,14431.0
2024-10-03 12:30:00,77.14,77.17,76.87,76.92,9653.0,76.2486,76.2783,75.9817,76.0312,9653.0
2024-10-03 13:00:00,76.88,76.91,76.67,76.76,33236.0,75.9916,76.0213,75.784,75.873,33236.0
2024-10-03 13:30:00,76.77,76.88,76.75,76.8,15155.0,75.8829,75.9916,75.8631,75.9125,15155.0
2024-10-03 14:00:00,76.81,76.89,76.7,76.77,18179.0,75.9224,76.0015,75.8137,75.8829,18179.0
2024-10-03 14:30:00,76.72,76.81,76.69,76.75,16947.0,75.8335,75.9224,75.8038,75.8631,16947.0
2024-10-03 15:00:00,76.75,76.92,76.71,76.87,47136.0,75.8631,76.0312,75.8236,75.9817,47136.0
2024-10-03 15:30:00,76.87,76.88,76.61,76.63,221171.0,75.9817,75.9916,75.7247,75.7445,221171.0
2024-10-04 09:30:00,77.0,77.29,76.66,76.9,44507.0,76.1102,76.3969,75.7742,76.0114,44507.0
2024-10-04 10:00:00,76.89,76.92,76.04,76.13,62719.0,76.0015,76.0312,75.1613,75.2503,62719.0
2024-10-04 10:30:00,76.06,76.45,75.8,76.39,33622.0,75.1811,75.5666,74.9241,75.5073,33622.0
2024-10-04 11:00:00,76.39,76.41,76.09,76.14,43968.0,75.5073,75.527,75.2107,75.2602,43968.0
2024-10-04 11:30:00,76.14,76.25,76.06,76.19,29722.0,75.2602,75.3689,75.1811,75.3096,29722.0
2024-10-04 12:00:00,76.19,76.27,76.12,76.18,21658.0,75.3096,75.3887,75.2404,75.2997,21658.0
2024-10-04 12:30:00,76.17,76.34,76.1,76.33,15671.0,75.2898,75.4579,75.2206,75.448,15671.0
2024-10-04 13:00:00,76.31,76.44,76.13,76.13,13976.0,75.4282,75.5567,75.2503,75.2503,13976.0
2024-10-04 13:30:00,76.12,76.27,75.96,76.22,81128.0,75.2404,75.3887,75.0822,75.3392,81128.0
2024-10-04 14:00:00,76.17,76.2,76.09,76.16,11530.0,75.2898,75.3195,75.2107,75.2799,11530.0
2024-10-04 14:30:00,76.12,76.28,76.11,76.24,16307.0,75.2404,75.3986,75.2305,75.359,16307.0
2024-10-04 15:00:00,76.24,76.31,76.21,76.26,17907.0,75.359,75.4282,75.3294,75.3788,17907.0
2024-10-04 15:30:00,76.26,76.28,76.1,76.18,137012.0,75.3788,75.3986,75.2206,75.2997,137012.0
2024-10-07 09:30:00,75.81,76.44,75.78,76.11,33812.0,74.934,75.5567,74.9043,75.2305,33812.0
2024-10-07 10:00:00,76.06,76.28,75.91,75.92,32000.0,75.1811,75.3986,75.0328,75.0427,32000.0
2024-10-07 10:30:00,75.89,75.89,75.65,75.67,74975.0,75.0131,75.0131,74.7758,74.7956,74975.0
2024-10-07 11:00:00,75.66,75.82,75.6,75.67,43439.0,74.7857,74.9439,74.7264,74.7956,43439.0
2024-10-07 11:30:00,75.67,75.74,75.44,75.45,11973.0,74.7956,74.8648,74.5683,74.5781,11973.0
2024-10-07 12:00:00,75.43,75.5,75.26,75.35,12203.0,74.5584,74.6276,74.3903,74.4793,12203.0
2024-10-07 12:30:00,75.34,75.64,75.24,75.64,16839.0,74.4694,74.7659,74.3706,74.7659,16839.0
2024-10-07 13:00:00,75.62,75.62,75.38,75.45,17482.0,74.7462,74.7462,74.509,74.5781,17482.0
2024-10-07 13:30:00,75.44,75.5,75.23,75.25,17814.0,74.5683,74.6276,74.3607,74.3805,17814.0
2024-10-07 14:00:00,75.26,75.26,75.07,75.08,12530.0,74.3903,74.3903,74.2025,74.2124,12530.0
2024-10-07 14:30:00,75.07,75.08,74.89,75.0,36975.0,74.2025,74.2124,74.0246,74.1333,36975.0
2024-10-07 15:00:00,74.99,75.26,74.99,75.25,16980.0,74.1235,74.3903,74.1235,74.3805,16980.0
2024-10-07 15:30:00,75.23,75.36,74.91,75.01,133933.0,74.3607,74.4892,74.0444,74.1432,133933.0
2024-10-08 09:30:00,75.25,75.25,74.19,74.29,34665.0,74.3805,74.3805,73.3327,73.4315,34665.0
2024-10-08 10:00:00,74.27,74.28,73.85,73.89,30883.0,73.4118,73.4217,72.9966,73.0362,30883.0
2024-10-08 10:30:00,73.87,74.15,73.71,74.01,25736.0,73.0164,73.2932,72.8582,73.1548,25736.0
2024-10-08 11:00:00,74.0,74.0,73.83,73.9,24837.0,73.1449,73.1449,72.9769,73.0461,24837.0
2024-10-08 11:30:00,73.95,74.06,73.83,73.95,34877.0,73.0955,73.2042,72.9769,73.0955,34877.0
2024-10-08 12:00:00,73.98,74.18,73.95,74.02,50703.0,73.1251,73.3228,73.0955,73.1647,50703.0
2024-10-08 12:30:00,74.01,74.3,74.0,74.21,11094.0,73.1548,73.4414,73.1449,73.3525,11094.0
2024-10-08 13:00:00,74.2,74.21,73.86,73.88,21701.0,73.3426,73.3525,73.0065,73.0263,21701.0
2024-10-08 13:30:00,73.88,73.88,73.78,73.84,14059.0,73.0263,73.0263,72.9274,72.9867,14059.0
2024-10-08 14:00:00,73.85,73.86,73.61,73.61,20192.0,72.9966,73.0065,72.7594,72.7594,20192.0
2024-10-08 14:30:00,73.61,73.75,73.6,73.67,21665.0,72.7594,72.8978,72.7495,72.8187,21665.0
2024-10-08 15:00:00,73.66,73.66,73.54,73.63,39838.0,72.8088,72.8088,72.6902,72.7792,39838.0
2024-10-08 15:30:00,73.62,73.71,73.33,73.39,202985.0,72.7693,72.8582,72.4826,72.5419,202985.0
2024-10-09 09:30:00,73.3,73.58,73.05,73.52,147005.0,72.453,72.7298,72.2059,72.6704,147005.0
2024-10-09 10:00:00,73.55,73.72,73.42,73.5,30556.0,72.7001,72.8681,72.5716,72.6507,30556.0
2024-10-09 10:30:00,73.51,74.01,73.35,73.84,42015.0,72.6606,73.1548,72.5024,72.9867,42015.0
2024-10-09 11:00:00,73.84,74.1,73.64,74.04,14457.0,72.9867,73.2437,72.7891,73.1844,14457.0
2024-10-09 11:30:00,74.04,74.29,74.04,74.2,45257.0,73.1844,73.4315,73.1844,73.3426,45257.0
2024-10-09 12:00:00,74.2,74.21,74.03,74.03,9219.0,73.3426,73.3525,73.1746,73.1746,9219.0
2024-10-09 12:30:00,74.02,74.07,73.97,73.98,12427.0,73.1647,73.2141,73.1152,73.1251,12427.0
2024-10-09 13:00:00,73.95,74.07,73.83,73.92,21372.0,73.0955,73.2141,72.9769,73.0658,21372.0
2024-10-09 13:30:00,73.9,74.0,73.8,73.85,15352.0,73.0461,73.1449,72.9472,72.9966,15352.0
2024-10-09 14:00:00,73.84,73.94,73.75,73.79,27736.0,72.9867,73.0856,72.8978,72.9373,27736.0
2024-10-09 14:30:00,73.79,73.83,73.75,73.77,17984.0,72.9373,72.9769,72.8978,72.9176,17984.0
2024-10-09 15:00:00,73.76,73.87,73.66,73.77,62646.0,72.9077,73.0164,72.8088,72.9176,62646.0
2024-10-09 15:30:00,73.77,73.77,73.42,73.65,208384.0,72.9176,72.9176,72.5716,72.7989,208384.0
2024-10-10 09:30:00,73.59,73.65,73.06,73.43,76029.0,72.7396,72.7989,72.2158,72.5815,76029.0
2024-10-10 10:00:00,73.38,73.97,73.31,73.83,38020.0,72.5321,73.1152,72.4629,72.9769,38020.0
2024-10-10 10:30:00,73.84,74.25,73.84,74.23,52816.0,72.9867,73.392,72.9867,73.3722,52816.0
2024-10-10 11:00:00,74.26,74.62,74.17,74.47,22042.0,73.4019,73.7577,73.3129,73.6095,22042.0
2024-10-10 11:30:00,74.48,74.72,74.44,74.67,27407.0,73.6194,73.8566,73.5798,73.8072,27407.0
2024-10-10 12:00:00,74.67,74.86,74.62,74.8,26266.0,73.8072,73.995,73.7577,73.9357,26266.0
2024-10-10 12:30:00,74.82,74.91,74.64,74.87,21736.0,73.9554,74.0444,73.7775,74.0048,21736.0
2024-10-10 13:00:00,74.86,75.12,74.79,75.05,15809.0,73.995,74.252,73.9258,74.1828,15809.0
2024-10-10 13:30:00,75.03,75.14,74.94,75.08,29041.0,74.163,74.2717,74.074,74.2124,29041.0
2024-10-10 14:00:00,75.1,75.1,74.95,74.98,35918.0,74.2322,74.2322,74.0839,74.1136,35918.0
2024-10-10 14:30:00,74.98,75.04,74.9,74.98,51183.0,74.1136,74.1729,74.0345,74.1136,51183.0
2024-10-10 15:00:00,74.98,75.0,74.81,74.82,73948.0,74.1136,74.1333,73.9455,73.9554,73948.0
2024-10-10 15:30:00,74.82,74.9,74.53,74.71,272005.0,73.9554,74.0345,73.6688,73.8467,272005.0
2024-10-11 09:30:00,74.7,75.21,74.3,74.92,35557.0,73.8368,74.3409,73.4414,74.0543,35557.0
2024-10-11 10:00:00,74.84,75.21,74.8,75.18,30052.0,73.9752,74.3409,73.9357,74.3113,30052.0
2024-10-11 10:30:00,75.17,75.24,74.98,75.2,16792.0,74.3014,74.3706,74.1136,74.331,16792.0
2024-10-11 11:00:00,75.2,75.22,75.06,75.1,12472.0,74.331,74.3508,74.1926,74.2322,12472.0
2024-10-11 11:30:00,75.13,75.27,75.11,75.17,9535.0,74.2618,74.4002,74.2421,74.3014,9535.0
2024-10-11 12:00:00,75.18,75.24,75.03,75.1,9710.0,74.3113,74.3706,74.163,74.2322,9710.0
2024-10-11 12:30:00,75.1,75.12,75.05,75.07,8278.0,74.2322,74.252,74.1828,74.2025,8278.0
2024-10-11 13:00:00,75.07,75.1,75.02,75.1,7888.0,74.2025,74.2322,74.1531,74.2322,7888.0
2024-10-11 13:30:00,75.13,75.25,75.03,75.21,14312.0,74.2618,74.3805,74.163,74.3409,14312.0
2024-10-11 14:00:00,75.22,75.31,75.21,75.29,8276.0,74.3508,74.4398,74.3409,74.42,8276.0
2024-10-11 14:30:00,75.29,75.35,75.2,75.3,7870.0,74.42,74.4793,74.331,74.4299,7870.0
2024-10-11 15:00:00,75.28,75.38,75.27,75.28,12904.0,74.4101,74.509,74.4002,74.4101,12904.0
2024-10-11 15:30:00,75.28,75.65,75.27,75.6,92327.0,74.4101,74.7758,74.4002,74.7264,92327.0
2024-10-14 09:30:00,75.41,75.54,75.17,75.23,11243.0,74.5386,74.6671,74.3014,74.3607,11243.0
2024-10-14 10:00:00,75.26,75.64,75.25,75.5,18501.0,74.3903,74.7659,74.3805,74.6276,18501.0
2024-10-14 10:30:00,75.45,75.58,75.22,75.46,32404.0,74.5781,74.7066,74.3508,74.588,32404.0
2024-10-14 11:00:00,75.44,75.61,75.43,75.48,18179.0,74.5683,74.7363,74.5584,74.6078,18179.0
2024-10-14 11:30:00,75.46,75.62,75.43,75.59,18135.0,74.588,74.7462,74.5584,74.7165,18135.0
2024-10-14 12:00:00,75.59,75.7,75.54,75.68,21135.0,74.7165,74.8253,74.6671,74.8055,21135.0
2024-10-14 12:30:00,75.7,75.75,75.61,75.7,15442.0,74.8253,74.8747,74.7363,74.8253,15442.0
2024-10-14 13:00:00,75.7,75.75,75.58,75.65,20429.0,74.8253,74.8747,74.7066,74.7758,20429.0
2024-10-14 13:30:00,75.65,75.7,75.59,75.62,22231.0,74.7758,74.8253,74.7165,74.7462,22231.0
2024-10-14 14:00:00,75.6,75.66,75.54,75.65,14935.0,74.7264,74.7857,74.6671,74.7758,14935.0
2024-10-14 14:30:00,75.65,75.75,75.64,75.72,13525.0,74.7758,74.8747,74.7659,74.845,13525.0
2024-10-14 15:00:00,75.71,75.73,75.66,75.7,23230.0,74.8351,74.8549,74.7857,74.8253,23230.0
2024-10-14 15:30:00,75.71,75.91,75.61,75.81,119848.0,74.8351,75.0328,74.7363,74.934,119848.0
2024-10-15 09:30:00,75.8,76.38,75.75,76.27,25632.0,74.9241,75.4974,74.8747,75.3887,25632.0
2024-10-15 10:00:00,76.37,76.76,76.23,76.66,39891.0,75.4875,75.873,75.3491,75.7742,39891.0
2024-10-15 10:30:00,76.65,76.78,76.5,76.72,25949.0,75.7643,75.8928,75.616,75.8335,25949.0
2024-10-15 11:00:00,76.72,77.0,76.71,76.92,29608.0,75.8335,76.1102,75.8236,76.0312,29608.0
2024-10-15 11:30:00,76.92,76.93,76.81,76.85,15624.0,76.0312,76.041,75.9224,75.962,15624.0
2024-10-15 12:00:00,76.81,76.91,76.36,76.45,119511.0,75.9224,76.0213,75.4776,75.5666,119511.0
2024-10-15 12:30:00,76.45,76.45,76.11,76.26,11853.0,75.5666,75.5666,75.2305,75.3788,11853.0
2024-10-15 13:00:00,76.24,76.24,76.03,76.21,21986.0,75.359,75.359,75.1514,75.3294,21986.0
2024-10-15 13:30:00,76.23,76.25,76.09,76.14,18083.0,75.3491,75.3689,75.2107,75.2602,18083.0
2024-10-15 14:00:00,76.15,76.22,76.01,76.03,17971.0,75.2701,75.3392,75.1317,75.1514,17971.0
2024-10-15 14:30:00,76.0,76.12,75.95,76.02,20189.0,75.1218,75.2404,75.0724,75.1416,20189.0
2024-10-15 15:00:00,76.03,76.03,75.84,75.85,26574.0,75.1514,75.1514,74.9636,74.9735,26574.0
2024-10-15 15:30:00,75.8,75.82,75.41,75.43,126744.0,74.9241,74.9439,74.5386,74.5584,126744.0
2024-10-16 09:30:00,75.58,75.95,75.07,75.94,38495.0,74.7066,75.0724,74.2025,75.0625,38495.0
2024-10-16 10:00:00,76.12,76.69,76.1,76.44,20353.0,75.2404,75.8038,75.2206,75.5567,20353.0
2024-10-16 10:30:00,76.39,76.6,76.39,76.47,15678.0,75.5073,75.7149,75.5073,75.5864,15678.0
2024-10-16 11:00:00,76.46,76.59,76.44,76.48,14167.0,75.5765,75.705,75.5567,75.5962,14167.0
2024-10-16 11:30:00,76.5,76.51,76.34,76.37,9342.0,75.616,75.6259,75.4579,75.4875,9342.0
2024-10-16 12:00:00,76.37,76.43,76.27,76.34,11880.0,75.4875,75.5468,75.3887,75.4579,11880.0
2024-10-16 12:30:00,76.35,76.4,76.23,76.26,6685.0,75.4677,75.5172,75.3491,75.3788,6685.0
2024-10-16 13:00:00,76.27,76.42,76.27,76.37,12071.0,75.3887,75.5369,75.3887,75.4875,12071.0
2024-10-16 13:30:00,76.38,76.41,76.25,76.31,14178.0,75.4974,75.527,75.3689,75.4282,14178.0
2024-10-16 14:00:00,76.32,76.41,76.26,76.31,12483.0,75.4381,75.527,75.3788,75.4282,12483.0
2024-10-16 14:30:00,76.31,76.41,76.27,76.34,16792.0,75.4282,75.527,75.3887,75.4579,16792.0
2024-10-16 15:00:00,76.35,76.35,76.03,76.16,32792.0,75.4677,75.4677,75.1514,75.2799,32792.0
2024-10-16 15:30:00,76.16,76.39,76.12,76.29,91827.0,75.2799,75.5073,75.2404,75.4084,91827.0
2024-10-17 09:30:00,76.36,76.44,75.25,75.25,33674.0,75.4776,75.5567,74.3805,74.3805,33674.0
2024-10-17 10:00:00,75.25,75.37,74.95,75.06,27423.0,74.3805,74.4991,74.0839,74.1926,27423.0
2024-10-17 10:30:00,75.09,75.27,74.95,75.13,11399.0,74.2223,74.4002,74.0839,74.2618,11399.0
2024-10-17 11:00:00,75.12,75.47,75.02,75.34,16157.0,74.252,74.5979,74.1531,74.4694,16157.0
2024-10-17 11:30:00,75.37,75.41,75.2,75.41,66054.0,74.4991,74.5386,74.331,74.5386,66054.0
2024-10-17 12:00:00,75.38,75.42,75.15,75.21,24922.0,74.509,74.5485,74.2816,74.3409,24922.0
2024-10-17 12:30:00,75.21,75.4,75.16,75.36,12509.0,74.3409,74.5287,74.2915,74.4892,12509.0
2024-10-17 13:00:00,75.36,75.42,75.24,75.24,16382.0,74.4892,74.5485,74.3706,74.3706,16382.0
2024-10-17 13:30:00,75.24,75.46,75.12,75.42,19269.0,74.3706,74.588,74.252,74.5485,19269.0
2024-10-17 14:00:00,75.43,75.44,75.32,75.33,16528.0,74.5584,74.5683,74.4496,74.4595,16528.0
2024-10-17 14:30:00,75.31,75.51,75.31,75.41,26951.0,74.4398,74.6374,74.4398,74.5386,26951.0
2024-10-17 15:00:00,75.42,75.47,75.31,75.36,53618.0,74.5485,74.5979,74.4398,74.4892,53618.0
2024-10-17 15:30:00,75.35,75.59,75.33,75.56,153223.0,74.4793,74.7165,74.4595,74.6869,153223.0
2024-10-18 09:30:00,75.84,76.0,75.38,75.4,12637.0,74.9636,75.1218,74.509,74.5287,12637.0
2024-10-18 10:00:00,75.4,75.4,75.21,75.4,9908.0,74.5287,74.5287,74.3409,74.5287,9908.0
2024-10-18 10:30:00,75.41,75.6,75.2,75.59,15370.0,74.5386,74.7264,74.331,74.7165,15370.0
2024-10-18 11:00:00,75.61,75.61,75.4,75.59,13473.0,74.7363,74.7363,74.5287,74.7165,13473.0
2024-10-18 11:30:00,75.59,75.67,75.46,75.63,8138.0,74.7165,74.7956,74.588,74.7561,8138.0
2024-10-18 12:00:00,75.64,75.76,75.64,75.75,8468.0,74.7659,74.8846,74.7659,74.8747,8468.0
2024-10-18 12:30:00,75.73,75.87,75.7,75.81,10779.0,74.8549,74.9933,74.8253,74.934,10779.0
2024-10-18 13:00:00,75.83,75.85,75.63,75.66,13648.0,74.9538,74.9735,74.7561,74.7857,13648.0
2024-10-18 13:30:00,75.64,75.74,75.64,75.7,9042.0,74.7659,74.8648,74.7659,74.8253,9042.0
2024-10-18 14:00:00,75.69,75.84,75.62,75.82,12587.0,74.8154,74.9636,74.7462,74.9439,12587.0
2024-10-18 14:30:00,75.81,75.82,75.71,75.71,17636.0,74.934,74.9439,74.8351,74.8351,17636.0
2024-10-18 15:00:00,75.65,75.69,75.58,75.63,20093.0,74.7758,74.8154,74.7066,74.7561,20093.0
2024-10-18 15:30:00,75.62,75.91,75.61,75.77,84628.0,74.7462,75.0328,74.7363,74.8944,84628.0
2024-10-21 09:30:00,75.69,76.42,75.67,76.17,23449.0,74.8154,75.5369,74.7956,75.2898,23449.0
2024-10-21 10:00:00,76.2,76.58,76.17,76.26,17608.0,75.3195,75.6951,75.2898,75.3788,17608.0
2024-10-21 10:30:00,76.25,76.34,76.11,76.11,16333.0,75.3689,75.4579,75.2305,75.2305,16333.0
2024-10-21 11:00:00,76.11,76.11,75.9,75.98,16334.0,75.2305,75.2305,75.0229,75.102,16334.0
2024-10-21 11:30:00,75.96,76.11,75.9,76.07,14821.0,75.0822,75.2305,75.0229,75.191,14821.0
2024-10-21 12:00:00,76.12,76.16,75.99,76.16,14641.0,75.2404,75.2799,75.1119,75.2799,14641.0
2024-10-21 12:30:00,76.17,76.24,76.1,76.22,13342.0,75.2898,75.359,75.2206,75.3392,13342.0
2024-10-21 13:00:00,76.22,76.36,76.18,76.35,11786.0,75.3392,75.4776,75.2997,75.4677,11786.0
2024-10-21 13:30:00,76.35,76.35,76.19,76.23,13732.0,75.4677,75.4677,75.3096,75.3491,13732.0
2024-10-21 14:00:00,76.23,76.28,76.18,76.25,16958.0,75.3491,75.3986,75.2997,75.3689,16958.0
2024-10-21 14:30:00,76.25,76.29,76.21,76.27,16235.0,75.3689,75.4084,75.3294,75.3887,16235.0
2024-10-21 15:00:00,76.28,76.34,76.19,76.23,25907.0,75.3986,75.4579,75.3096,75.3491,25907.0
2024-10-21 15:30:00,76.23,76.25,75.99,76.03,100844.0,75.3491,75.3689,75.1119,75.1514,100844.0
2024-10-22 09:30:00,75.88,76.04,75.62,75.78,55221.0,75.0032,75.1613,74.7462,74.9043,55221.0
2024-10-22 10:00:00,75.73,75.75,75.39,75.42,12774.0,74.8549,74.8747,74.5188,74.5485,12774.0
2024-10-22 10:30:00,75.43,75.61,75.38,75.59,14754.0,74.5584,74.7363,74.509,74.7165,14754.0
2024-10-22 11:00:00,75.58,75.62,75.41,75.57,18775.0,74.7066,74.7462,74.5386,74.6968,18775.0
2024-10-22 11:30:00,75.58,75.63,75.41,75.42,18757.0,74.7066,74.7561,74.5386,74.5485,18757.0
2024-10-22 12:00:00,75.38,75.51,75.31,75.51,14440.0,74.509,74.6374,74.4398,74.6374,14440.0
2024-10-22 12:30:00,75.52,75.6,75.5,75.55,9884.0,74.6473,74.7264,74.6276,74.677,9884.0
2024-10-22 13:00:00,75.57,75.7,75.54,75.7,14011.0,74.6968,74.8253,74.6671,74.8253,14011.0
2024-10-22 13:30:00,75.69,75.98,75.68,75.98,22166.0,74.8154,75.102,74.8055,75.102,22166.0
2024-10-22 14:00:00,75.96,76.04,75.89,76.02,23392.0,75.0822,75.1613,75.0131,75.1416,23392.0
2024-10-22 14:30:00,76.0,76.14,75.99,76.12,17805.0,75.1218,75.2602,75.1119,75.2404,17805.0
2024-10-22 15:00:00,76.11,76.26,76.01,76.05,32182.0,75.2305,75.3788,75.1317,75.1712,32182.0
2024-10-22 15:30:00,76.05,76.21,75.9,75.93,218163.0,75.1712,75.3294,75.0229,75.0526,218163.0
2024-10-23 09:30:00,75.73,76.05,75.22,76.01,17859.0,74.8549,75.1712,74.3508,75.1317,17859.0
2024-10-23 10:00:00,76.03,76.12,75.77,76.0,19893.0,75.1514,75.2404,74.8944,75.1218,19893.0
2024-10-23 10:30:00,75.98,76.05,75.79,76.02,7322.0,75.102,75.1712,74.9142,75.1416,7322.0
2024-10-23 11:00:00,76.02,76.27,76.01,76.21,21616.0,75.1416,75.3887,75.1317,75.3294,21616.0
2024-10-23 11:30:00,76.19,76.6,76.15,76.56,26456.0,75.3096,75.7149,75.2701,75.6753,26456.0
2024-10-23 12:00:00,76.56,76.73,76.48,76.73,25690.0,75.6753,75.8434,75.5962,75.8434,25690.0
2024-10-23 12:30:00,76.7,76.83,76.7,76.77,21068.0,75.8137,75.9422,75.8137,75.8829,21068.0
2024-10-23 13:00:00,76.77,76.77,76.59,76.62,20712.0,75.8829,75.8829,75.705,75.7346,20712.0
2024-10-23 13:30:00,76.63,76.71,76.55,76.61,18328.0,75.7445,75.8236,75.6654,75.7247,18328.0
2024-10-23 14:00:00,76.6,76.61,76.4,76.5,16065.0,75.7149,75.7247,75.5172,75.616,16065.0
2024-10-23 14:30:00,76.51,76.76,76.51,76.76,20873.0,75.6259,75.873,75.6259,75.873,20873.0
2024-10-23 15:00:00,76.74,76.85,76.68,76.71,28491.0,75.8532,75.962,75.7939,75.8236,28491.0
2024-10-23 15:30:00,76.7,76.93,76.63,76.77,118193.0,75.8137,76.041,75.7445,75.8829,118193.0
2024-10-24 09:30:00,76.84,76.97,76.47,76.71,32629.0,75.9521,76.0806,75.5864,75.8236,32629.0
2024-10-24 10:00:00,76.75,76.75,75.62,75.97,64959.0,75.8631,75.8631,74.7462,75.0921,64959.0
2024-10-24 10:30:00,75.97,75.97,75.73,75.86,66753.0,75.0921,75.0921,74.8549,74.9834,66753.0
2024-10-24 11:00:00,75.85,75.87,75.48,75.73,18346.0,74.9735,74.9933,74.6078,74.8549,18346.0
2024-10-24 11:30:00,75.72,75.72,75.51,75.59,13714.0,74.845,74.845,74.6374,74.7165,13714.0
2024-10-24 12:00:00,75.58,75.7,75.43,75.69,11181.0,74.7066,74.8253,74.5584,74.8154,11181.0
2024-10-24 12:30:00,75.7,75.76,75.65,75.73,10415.0,74.8253,74.8846,74.7758,74.8549,10415.0
2024-10-24 13:00:00,75.73,75.76,75.56,75.61,15934.0,74.8549,74.8846,74.6869,74.7363,15934.0
2024-10-24 13:30:00,75.56,75.63,75.48,75.48,17888.0,74.6869,74.7561,74.6078,74.6078,17888.0
2024-10-24 14:00:00,75.48,75.49,75.26,75.26,17477.0,74.6078,74.6177,74.3903,74.3903,17477.0
2024-10-24 14:30:00,75.27,75.39,75.18,75.32,17377.0,74.4002,74.5188,74.3113,74.4496,17377.0
2024-10-24 15:00:00,75.3,75.43,75.24,75.37,25984.0,74.4299,74.5584,74.3706,74.4991,25984.0
2024-10-24 15:30:00,75.37,75.38,75.08,75.11,142967.0,74.4991,74.509,74.2124,74.2421,142967.0
2024-10-25 09:30:00,75.3,75.74,75.17,75.53,25413.0,74.4299,74.8648,74.3014,74.6572,25413.0
2024-10-25 10:00:00,75.69,75.98,75.55,75.76,24943.0,74.8154,75.102,74.677,74.8846,24943.0
2024-10-25 10:30:00,75.75,75.82,75.48,75.51,14021.0,74.8747,74.9439,74.6078,74.6374,14021.0
2024-10-25 11:00:00,75.53,75.56,75.28,75.31,10857.0,74.6572,74.6869,74.4101,74.4398,10857.0
2024-10-25 11:30:00,75.33,75.44,75.19,75.44,9506.0,74.4595,74.5683,74.3211,74.5683,9506.0
2024-10-25 12:00:00,75.43,75.45,75.36,75.38,10903.0,74.5584,74.5781,74.4892,74.509,10903.0
2024-10-25 12:30:00,75.38,75.44,75.31,75.35,13157.0,74.509,74.5683,74.4398,74.4793,13157.0
2024-10-25 13:00:00,75.36,75.36,75.13,75.24,19143.0,74.4892,74.4892,74.2618,74.3706,19143.0
2024-10-25 13:30:00,75.23,75.23,74.98,74.99,18792.0,74.3607,74.3607,74.1136,74.1235,18792.0
2024-10-25 14:00:00,75.0,75.08,74.94,75.06,13845.0,74.1333,74.2124,74.074,74.1926,13845.0
2024-10-25 14:30:00,75.05,75.07,75.0,75.06,20665.0,74.1828,74.2025,74.1333,74.1926,20665.0
2024-10-25 15:00:00,75.06,75.11,74.97,74.98,18891.0,74.1926,74.2421,74.1037,74.1136,18891.0
2024-10-25 15:30:00,74.98,75.48,74.98,75.41,178904.0,74.1136,74.6078,74.1136,74.5386,178904.0
2024-10-28 09:30:00,75.57,76.61,75.57,76.53,53774.0,74.6968,75.7247,74.6968,75.6457,53774.0
2024-10-28 10:00:00,76.5,76.5,75.86,76.28,14024.0,75.616,75.616,74.9834,75.3986,14024.0
2024-10-28 10:30:00,76.33,76.59,76.25,76.51,10439.0,75.448,75.705,75.3689,75.6259,10439.0
2024-10-28 11:00:00,76.52,76.67,76.45,76.45,8190.0,75.6358,75.784,75.5666,75.5666,8190.0
2024-10-28 11:30:00,76.44,76.44,76.29,76.31,13366.0,75.5567,75.5567,75.4084,75.4282,13366.0
2024-10-28 12:00:00,76.29,76.42,76.24,76.39,12855.0,75.4084,75.5369,75.359,75.5073,12855.0
2024-10-28 12:30:00,76.38,76.44,76.33,76.36,9279.0,75.4974,75.5567,75.448,75.4776,9279.0
2024-10-28 13:00:00,76.36,76.4,76.31,76.35,10906.0,75.4776,75.5172,75.4282,75.4677,10906.0
2024-10-28 13:30:00,76.36,76.42,76.25,76.28,13419.0,75.4776,75.5369,75.3689,75.3986,13419.0
2024-10-28 14:00:00,76.27,76.3,76.19,76.25,12709.0,75.3887,75.4183,75.3096,75.3689,12709.0
2024-10-28 14:30:00,76.24,76.37,76.19,76.32,9859.0,75.359,75.4875,75.3096,75.4381,9859.0
2024-10-28 15:00:00,76.31,76.56,76.29,76.56,26081.0,75.4282,75.6753,75.4084,75.6753,26081.0
2024-10-28 15:30:00,76.55,76.64,76.13,76.19,120202.0,75.6654,75.7544,75.2503,75.3096,120202.0
2024-10-29 09:30:00,75.9,76.29,75.74,76.09,13390.0,75.0229,75.4084,74.8648,75.2107,13390.0
2024-10-29 10:00:00,76.12,76.33,76.05,76.15,13023.0,75.2404,75.448,75.1712,75.2701,13023.0
2024-10-29 10:30:00,76.14,76.28,76.05,76.17,14965.0,75.2602,75.3986,75.1712,75.2898,14965.0
2024-10-29 11:00:00,76.2,76.38,76.18,76.34,16066.0,75.3195,75.4974,75.2997,75.4579,16066.0
2024-10-29 11:30:00,76.37,76.43,76.29,76.31,15340.0,75.4875,75.5468,75.4084,75.4282,15340.0
2024-10-29 12:00:00,76.31,76.4,76.29,76.31,17081.0,75.4282,75.5172,75.4084,75.4282,17081.0
2024-10-29 12:30:00,76.24,76.32,76.18,76.3,16852.0,75.359,75.4381,75.2997,75.4183,16852.0
2024-10-29 13:00:00,76.31,76.34,76.13,76.22,21376.0,75.4282,75.4579,75.2503,75.3392,21376.0
2024-10-29 13:30:00,76.2,76.22,76.06,76.2,15057.0,75.3195,75.3392,75.1811,75.3195,15057.0
2024-10-29 14:00:00,76.2,76.21,76.07,76.18,17090.0,75.3195,75.3294,75.191,75.2997,17090.0
2024-10-29 14:30:00,76.17,76.36,76.17,76.36,42595.0,75.2898,75.4776,75.2898,75.4776,42595.0
2024-10-29 15:00:00,76.37,76.52,76.33,76.52,38909.0,75.4875,75.6358,75.448,75.6358,38909.0
2024-10-29 15:30:00,76.51,76.66,76.38,76.44,167368.0,75.6259,75.7742,75.4974,75.5567,167368.0
2024-10-30 09:30:00,76.54,77.05,75.96,77.05,32950.0,75.6555,76.1597,75.0822,76.1597,32950.0
2024-10-30 10:00:00,77.0,77.0,76.59,76.86,44690.0,76.1102,76.1102,75.705,75.9718,44690.0
2024-10-30 10:30:00,76.8,76.89,76.65,76.78,44469.0,75.9125,76.0015,75.7643,75.8928,44469.0
2024-10-30 11:00:00,76.78,76.88,76.7,76.8,53948.0,75.8928,75.9916,75.8137,75.9125,53948.0
2024-10-30 11:30:00,76.8,76.97,76.76,76.77,25375.0,75.9125,76.0806,75.873,75.8829,25375.0
2024-10-30 12:00:00,76.78,76.84,76.72,76.77,35218.0,75.8928,75.9521,75.8335,75.8829,35218.0
2024-10-30 12:30:00,76.77,76.81,76.72,76.76,45944.0,75.8829,75.9224,75.8335,75.873,45944.0
2024-10-30 13:00:00,76.77,76.91,76.73,76.86,15806.0,75.8829,76.0213,75.8434,75.9718,15806.0
2024-10-30 13:30:00,76.84,76.84,76.72,76.8,21423.0,75.9521,75.9521,75.8335,75.9125,21423.0
2024-10-30 14:00:00,76.81,76.84,76.66,76.72,37865.0,75.9224,75.9521,75.7742,75.8335,37865.0
2024-10-30 14:30:00,76.67,76.67,76.06,76.06,36997.0,75.784,75.784,75.1811,75.1811,36997.0
2024-10-30 15:00:00,76.05,76.24,75.9,75.92,40355.0,75.1712,75.359,75.0229,75.0427,40355.0
2024-10-30 15:30:00,75.93,76.27,75.88,76.14,128435.0,75.0526,75.3887,75.0032,75.2602,128435.0
2024-10-31 09:30:00,80.93,81.4,78.83,79.59,248150.0,79.9948,80.4594,77.9191,78.6703,248150.0
2024-10-31 10:00:00,79.59,80.3,78.91,79.96,104298.0,78.6703,79.3721,77.9982,79.036,104298.0
2024-10-31 10:30:00,79.86,80.43,79.58,80.26,82659.0,78.9372,79.5006,78.6604,79.3326,82659.0
2024-10-31 11:00:00,80.23,80.6,79.99,80.29,46693.0,79.3029,79.6686,79.0657,79.3622,46693.0
2024-10-31 11:30:00,80.29,80.72,80.16,80.18,42344.0,79.3622,79.7872,79.2337,79.2535,42344.0
2024-10-31 12:00:00,80.17,80.68,80.17,80.57,54655.0,79.2436,79.7477,79.2436,79.639,54655.0
2024-10-31 12:30:00,80.55,80.73,80.48,80.64,24431.0,79.6192,79.7971,79.55,79.7082,24431.0
2024-10-31 13:00:00,80.67,80.92,80.66,80.86,29719.0,79.7378,79.9849,79.7279,79.9256,29719.0
2024-10-31 13:30:00,80.84,81.55,80.79,81.5,48366.0,79.9059,80.6077,79.8564,80.5582,48366.0
2024-10-31 14:00:00,81.51,81.51,81.02,81.15,38763.0,80.5681,80.5681,80.0838,80.2123,38763.0
2024-10-31 14:30:00,81.18,81.63,81.11,81.25,42842.0,80.2419,80.6867,80.1727,80.3111,42842.0
2024-10-31 15:00:00,81.22,81.94,81.15,81.73,68266.0,80.2815,80.9931,80.2123,80.7856,68266.0
2024-10-31 15:30:00,81.75,81.89,81.57,81.69,395656.0,80.8053,80.9437,80.6274,80.746,395656.0
2024-11-01 09:30:00,82.66,82.99,82.0,82.39,58129.0,81.7048,82.031,81.0525,81.4379,58129.0
2024-11-01 10:00:00,82.44,83.24,82.35,82.86,67010.0,81.4874,82.2781,81.3984,81.9025,67010.0
2024-11-01 10:30:00,82.89,82.92,82.55,82.77,37746.0,81.9322,81.9618,81.5961,81.8136,37746.0
2024-11-01 11:00:00,82.77,83.06,82.66,82.81,35081.0,81.8136,82.1002,81.7048,81.8531,35081.0
2024-11-01 11:30:00,82.81,82.81,82.52,82.72,51779.0,81.8531,81.8531,81.5664,81.7641,51779.0
2024-11-01 12:00:00,82.72,82.93,82.62,82.85,46969.0,81.7641,81.9717,81.6653,81.8926,46969.0
2024-11-01 12:30:00,82.87,83.03,82.66,82.66,28919.0,81.9124,82.0706,81.7048,81.7048,28919.0
2024-11-01 13:00:00,82.66,82.77,82.41,82.42,27153.0,81.7048,81.8136,81.4577,81.4676,27153.0
2024-11-01 13:30:00,82.41,82.41,82.17,82.18,45699.0,81.4577,81.4577,81.2205,81.2304,45699.0
2024-11-01 14:00:00,82.2,82.42,81.59,81.67,47251.0,81.2501,81.4676,80.6472,80.7263,47251.0
2024-11-01 14:30:00,81.66,81.81,81.57,81.75,35293.0,80.7164,80.8647,80.6274,80.8053,35293.0
2024-11-01 15:00:00,81.71,81.71,81.47,81.51,50036.0,80.7658,80.7658,80.5286,80.5681,50036.0
2024-11-01 15:30:00,81.47,81.64,81.3,81.64,218034.0,80.5286,80.6966,80.3605,80.6966,218034.0
2024-11-04 09:30:00,81.62,82.87,81.42,82.87,69294.0,80.6768,81.9124,80.4792,81.9124,69294.0
2024-11-04 10:00:00,82.87,83.26,82.87,83.0,56052.0,81.9124,82.2979,81.9124,82.0409,56052.0
2024-11-04 10:30:00,83.02,83.21,82.84,82.91,40263.0,82.0607,82.2485,81.8827,81.9519,40263.0
2024-11-04 11:00:00,82.84,82.93,82.59,82.71,20132.0,81.8827,81.9717,81.6356,81.7543,20132.0
2024-11-04 11:30:00,82.71,82.84,82.4,82.41,27169.0,81.7543,81.8827,81.4478,81.4577,27169.0
2024-11-04 12:00:00,82.45,83.02,82.44,82.97,24278.0,81.4973,82.0607,81.4874,82.0112,24278.0
2024-11-04 12:30:00,82.97,83.0,82.74,82.74,13387.0,82.0112,82.0409,81.7839,81.7839,13387.0
2024-11-04 13:00:00,82.74,82.76,82.49,82.71,33242.0,81.7839,81.8037,81.5368,81.7543,33242.0
2024-11-04 13:30:00,82.7,82.73,82.48,82.63,19651.0,81.7444,81.774,81.5269,81.6752,19651.0
2024-11-04 14:00:00,82.59,82.62,82.36,82.45,16631.0,81.6356,81.6653,81.4083,81.4973,16631.0
2024-11-04 14:30:00,82.41,82.55,82.41,82.54,21870.0,81.4577,81.5961,81.4577,81.5862,21870.0
2024-11-04 15:00:00,82.54,82.55,82.22,82.23,28512.0,81.5862,81.5961,81.2699,81.2798,28512.0
2024-11-04 15:30:00,82.23,82.33,82.03,82.17,141067.0,81.2798,81.3786,81.0821,81.2205,141067.0
2024-11-05 09:30:00,81.93,82.48,81.89,82.32,35936.0,80.9833,81.5269,80.9437,81.3688,35936.0
2024-11-05 10:00:00,82.37,82.94,82.19,82.79,24289.0,81.4182,81.9816,81.2403,81.8333,24289.0
2024-11-05 10:30:00,82.79,83.05,82.79,82.92,22059.0,81.8333,82.0903,81.8333,81.9618,22059.0
2024-11-05 11:00:00,82.92,83.32,82.91,83.17,26692.0,81.9618,82.3572,81.9519,82.2089,26692.0
2024-11-05 11:30:00,83.19,83.35,83.17,83.22,24856.0,82.2287,82.3869,82.2089,82.2584,24856.0
2024-11-05 12:00:00,83.19,83.21,82.98,83.04,20365.0,82.2287,82.2485,82.0211,82.0804,20365.0
2024-11-05 12:30:00,83.03,83.32,83.03,83.16,28182.0,82.0706,82.3572,82.0706,82.1991,28182.0
2024-11-05 13:00:00,83.14,83.2,83.07,83.14,23395.0,82.1793,82.2386,82.1101,82.1793,23395.0
2024-11-05 13:30:00,83.14,83.34,83.14,83.22,34468.0,82.1793,82.377,82.1793,82.2584,34468.0
2024-11-05 14:00:00,83.23,83.33,83.17,83.26,20741.0,82.2682,82.3671,82.2089,82.2979,20741.0
2024-11-05 14:30:00,83.26,83.35,83.19,83.27,21451.0,82.2979,82.3869,82.2287,82.3078,21451.0
2024-11-05 15:00:00,83.26,83.48,83.23,83.47,29188.0,82.2979,82.5154,82.2682,82.5055,29188.0
2024-11-05 15:30:00,83.48,83.94,83.34,83.75,191143.0,82.5154,82.97,82.377,82.7822,191143.0
2024-11-06 09:30:00,86.03,86.54,84.84,85.46,71285.0,85.0359,85.54,83.8596,84.4725,71285.0
2024-11-06 10:00:00,85.48,85.94,85.08,85.48,50603.0,84.4922,84.9469,84.0969,84.4922,50603.0
2024-11-06 10:30:00,85.4,85.5,84.92,85.09,50398.0,84.4132,84.512,83.9387,84.1067,50398.0
2024-11-06 11:00:00,85.13,86.05,85.13,85.95,79461.0,84.1463,85.0557,84.1463,84.9568,79461.0
2024-11-06 11:30:00,85.95,86.12,85.73,86.12,61103.0,84.9568,85.1248,84.7394,85.1248,61103.0
2024-11-06 12:00:00,86.07,86.2,85.79,85.93,22079.0,85.0754,85.2039,84.7987,84.937,22079.0
2024-11-06 12:30:00,85.81,86.03,85.8,85.94,22935.0,84.8184,85.0359,84.8085,84.9469,22935.0
2024-11-06 13:00:00,85.96,86.35,85.91,86.31,33705.0,84.9667,85.3522,84.9173,85.3127,33705.0
2024-11-06 13:30:00,86.3,86.48,86.16,86.3,23843.0,85.3028,85.4807,85.1644,85.3028,23843.0
2024-11-06 14:00:00,86.32,86.48,86.18,86.42,16864.0,85.3225,85.4807,85.1842,85.4214,16864.0
2024-11-06 14:30:00,86.38,86.62,86.38,86.58,30123.0,85.3818,85.6191,85.3818,85.5795,30123.0
2024-11-06 15:00:00,86.59,86.73,86.42,86.71,43908.0,85.5894,85.7278,85.4214,85.708,43908.0
2024-11-06 15:30:00,86.71,87.03,86.51,86.99,197389.0,85.708,86.0243,85.5103,85.9848,197389.0
2024-11-07 09:30:00,86.79,87.0,85.61,85.61,32692.0,85.7871,85.9947,84.6207,84.6207,32692.0
2024-11-07 10:00:00,85.63,85.83,85.07,85.58,34074.0,84.6405,84.8382,84.087,84.5911,34074.0
2024-11-07 10:30:00,85.58,86.08,85.5,85.58,51025.0,84.5911,85.0853,84.512,84.5911,51025.0
2024-11-07 11:00:00,85.6,85.61,85.27,85.31,17230.0,84.6109,84.6207,84.2847,84.3242,17230.0
2024-11-07 11:30:00,85.36,85.68,85.33,85.63,23284.0,84.3736,84.6899,84.344,84.6405,23284.0
2024-11-07 12:00:00,85.58,85.62,85.4,85.49,24092.0,84.5911,84.6306,84.4132,84.5021,24092.0
2024-11-07 12:30:00,85.51,85.72,85.35,85.44,37590.0,84.5219,84.7295,84.3637,84.4527,37590.0
2024-11-07 13:00:00,85.43,85.66,85.38,85.65,16383.0,84.4428,84.6702,84.3934,84.6603,16383.0
2024-11-07 13:30:00,85.65,86.04,85.47,85.97,27480.0,84.6603,85.0458,84.4824,84.9766,27480.0
2024-11-07 14:00:00,85.95,86.21,85.81,86.0,25905.0,84.9568,85.2138,84.8184,85.0062,25905.0
2024-11-07 14:30:00,86.04,86.38,86.03,86.25,47659.0,85.0458,85.3818,85.0359,85.2533,47659.0
2024-11-07 15:00:00,86.25,86.25,85.63,86.04,47370.0,85.2533,85.2533,84.6405,85.0458,47370.0
2024-11-07 15:30:00,86.03,86.29,85.99,85.99,85056.0,85.0359,85.2929,84.9963,84.9963,85056.0
2024-11-08 09:30:00,85.46,86.84,85.46,86.83,40423.0,84.4725,85.8365,84.4725,85.8266,40423.0
2024-11-08 10:00:00,86.86,87.09,86.54,86.66,21512.0,85.8563,86.0836,85.54,85.6586,21512.0
2024-11-08 10:30:00,86.73,86.93,86.49,86.53,54574.0,85.7278,85.9255,85.4906,85.5301,54574.0
2024-11-08 11:00:00,86.57,86.75,86.5,86.53,16459.0,85.5696,85.7476,85.5005,85.5301,16459.0
2024-11-08 11:30:00,86.63,86.86,86.5,86.76,11941.0,85.629,85.8563,85.5005,85.7575,11941.0
2024-11-08 12:00:00,86.73,86.73,86.45,86.56,10967.0,85.7278,85.7278,85.451,85.5598,10967.0
2024-11-08 12:30:00,86.54,86.85,86.51,86.82,16691.0,85.54,85.8464,85.5103,85.8168,16691.0
2024-11-08 13:00:00,86.81,86.89,86.75,86.78,8931.0,85.8069,85.8859,85.7476,85.7772,8931.0
2024-11-08 13:30:00,86.81,86.94,86.67,86.87,27941.0,85.8069,85.9354,85.6685,85.8662,27941.0
2024-11-08 14:00:00,86.87,87.05,86.6,86.6,13586.0,85.8662,86.0441,85.5993,85.5993,13586.0
2024-11-08 14:30:00,86.65,86.89,86.62,86.87,35858.0,85.6487,85.8859,85.6191,85.8662,35858.0
2024-11-08 15:00:00,86.87,86.87,86.75,86.8,21234.0,85.8662,85.8662,85.7476,85.797,21234.0
2024-11-08 15:30:00,86.8,87.12,86.79,86.96,88701.0,85.797,86.1133,85.7871,85.9551,88701.0
2024-11-11 09:30:00,87.5,88.32,87.47,88.19,31132.0,86.4889,87.2994,86.4592,87.1709,31132.0
2024-11-11 10:00:00,88.19,88.19,87.27,87.49,44823.0,87.1709,87.1709,86.2616,86.479,44823.0
2024-11-11 10:30:00,87.52,87.58,87.42,87.56,35137.0,86.5087,86.568,86.4098,86.5482,35137.0
2024-11-11 11:00:00,87.53,87.57,87.17,87.37,23983.0,86.5186,86.5581,86.1627,86.3604,23983.0
2024-11-11 11:30:00,87.4,87.58,87.4,87.47,12490.0,86.3901,86.568,86.3901,86.4592,12490.0
2024-11-11 12:00:00,87.47,87.56,87.44,87.51,15468.0,86.4592,86.5482,86.4296,86.4988,15468.0
2024-11-11 12:30:00,87.53,87.54,87.3,87.34,18363.0,86.5186,86.5284,86.2912,86.3307,18363.0
2024-11-11 13:00:00,87.32,87.32,87.09,87.15,19421.0,86.311,86.311,86.0836,86.1429,19421.0
2024-11-11 13:30:00,87.11,87.18,86.81,86.81,60523.0,86.1034,86.1726,85.8069,85.8069,60523.0
2024-11-11 14:00:00,86.83,86.94,86.7,86.92,28414.0,85.8266,85.9354,85.6981,85.9156,28414.0
2024-11-11 14:30:00,86.88,86.91,86.76,86.84,19031.0,85.8761,85.9057,85.7575,85.8365,19031.0
2024-11-11 15:00:00,86.83,86.84,86.56,86.6,25600.0,85.8266,85.8365,85.5598,85.5993,25600.0
2024-11-11 15:30:00,86.61,86.69,86.48,86.53,119337.0,85.6092,85.6883,85.4807,85.5301,119337.0
2024-11-12 09:30:00,86.61,86.87,86.21,86.45,40620.0,85.6092,85.8662,85.2138,85.451,40620.0
2024-11-12 10:00:00,86.44,86.77,86.26,86.59,33847.0,85.4411,85.7673,85.2632,85.5894,33847.0
2024-11-12 10:30:00,86.64,86.64,86.2,86.31,20172.0,85.6388,85.6388,85.2039,85.3127,20172.0
2024-11-12 11:00:00,86.33,86.64,86.27,86.45,19846.0,85.3324,85.6388,85.2731,85.451,19846.0
2024-11-12 11:30:00,86.41,86.53,86.22,86.23,24596.0,85.4115,85.5301,85.2237,85.2336,24596.0
2024-11-12 12:00:00,86.27,86.44,86.22,86.39,15893.0,85.2731,85.4411,85.2237,85.3917,15893.0
2024-11-12 12:30:00,86.39,86.39,86.15,86.26,15202.0,85.3917,85.3917,85.1545,85.2632,15202.0
2024-11-12 13:00:00,86.27,86.36,86.1,86.13,40691.0,85.2731,85.3621,85.1051,85.1347,40691.0
2024-11-12 13:30:00,86.17,86.3,86.16,86.3,16816.0,85.1743,85.3028,85.1644,85.3028,16816.0
2024-11-12 14:00:00,86.28,86.31,86.15,86.29,21336.0,85.283,85.3127,85.1545,85.2929,21336.0
2024-11-12 14:30:00,86.27,86.3,86.17,86.29,18691.0,85.2731,85.3028,85.1743,85.2929,18691.0
2024-11-12 15:00:00,86.29,86.35,86.23,86.28,41466.0,85.2929,85.3522,85.2336,85.283,41466.0
2024-11-12 15:30:00,86.3,86.35,86.14,86.17,101944.0,85.3028,85.3522,85.1446,85.1743,101944.0
2024-11-13 09:30:00,85.83,86.08,85.58,85.81,14278.0,84.8382,85.0853,84.5911,84.8184,14278.0
2024-11-13 10:00:00,85.86,86.15,85.36,85.87,25857.0,84.8679,85.1545,84.3736,84.8777,25857.0
2024-11-13 10:30:00,85.71,85.93,85.56,85.64,38496.0,84.7196,84.937,84.5713,84.6504,38496.0
2024-11-13 11:00:00,85.67,85.77,85.46,85.7,22588.0,84.68,84.7789,84.4725,84.7097,22588.0
2024-11-13 11:30:00,85.69,85.78,85.46,85.52,42175.0,84.6998,84.7888,84.4725,84.5318,42175.0
2024-11-13 12:00:00,85.48,85.48,85.18,85.19,14014.0,84.4922,84.4922,84.1957,84.2056,14014.0
2024-11-13 12:30:00,85.18,85.24,85.11,85.14,19282.0,84.1957,84.255,84.1265,84.1562,19282.0
2024-11-13 13:00:00,85.14,85.15,84.9,85.01,16217.0,84.1562,84.1661,83.9189,84.0277,16217.0
2024-11-13 13:30:00,84.99,85.05,84.88,84.91,29437.0,84.0079,84.0672,83.8992,83.9288,29437.0
2024-11-13 14:00:00,84.97,85.06,84.86,84.9,50413.0,83.9881,84.0771,83.8794,83.9189,50413.0
2024-11-13 14:30:00,84.89,84.94,84.59,84.62,30969.0,83.9091,83.9585,83.6125,83.6422,30969.0
2024-11-13 15:00:00,84.6,84.65,84.41,84.45,108688.0,83.6224,83.6718,83.4346,83.4741,108688.0
2024-11-13 15:30:00,84.45,85.19,84.43,85.08,249129.0,83.4741,84.2056,83.4544,84.0969,249129.0
2024-11-14 09:30:00,85.31,85.46,84.85,84.95,19187.0,84.3242,84.4725,83.8695,83.9684,19187.0
2024-11-14 10:00:00,84.91,85.53,84.91,85.2,28189.0,83.9288,84.5417,83.9288,84.2155,28189.0
2024-11-14 10:30:00,85.21,85.3,84.97,85.06,16912.0,84.2254,84.3143,83.9881,84.0771,16912.0
2024-11-14 11:00:00,85.03,85.03,84.58,84.66,26403.0,84.0474,84.0474,83.6026,83.6817,26403.0
2024-11-14 11:30:00,84.63,84.66,84.42,84.52,17021.0,83.6521,83.6817,83.4445,83.5433,17021.0
2024-11-14 12:00:00,84.52,84.55,84.01,84.02,22339.0,83.5433,83.573,83.0392,83.0491,22339.0
2024-11-14 12:30:00,84.02,84.23,83.97,84.11,14612.0,83.0491,83.2567,82.9997,83.1381,14612.0
2024-11-14 13:00:00,84.09,84.09,83.94,83.98,20633.0,83.1183,83.1183,82.97,83.0096,20633.0
2024-11-14 13:30:00,84.01,84.07,83.95,84.02,22107.0,83.0392,83.0985,82.9799,83.0491,22107.0
2024-11-14 14:00:00,84.03,84.36,84.01,84.21,16740.0,83.059,83.3852,83.0392,83.2369,16740.0
2024-11-14 14:30:00,84.23,84.46,84.15,84.35,18595.0,83.2567,83.484,83.1776,83.3753,18595.0
2024-11-14 15:00:00,84.33,84.51,84.0,84.43,34508.0,83.3555,83.5335,83.0293,83.4544,34508.0
2024-11-14 15:30:00,84.44,84.45,84.09,84.09,172996.0,83.4643,83.4741,83.1183,83.1183,172996.0
2024-11-15 09:30:00,84.0,84.25,83.41,83.77,82868.0,83.0293,83.2765,82.4462,82.802,82868.0
2024-11-15 10:00:00,83.77,83.91,83.31,83.68,39672.0,82.802,82.9404,82.3473,82.713,39672.0
2024-11-15 10:30:00,83.68,83.74,83.3,83.31,26512.0,82.713,82.7723,82.3374,82.3473,26512.0
2024-11-15 11:00:00,83.31,83.63,83.26,83.63,53789.0,82.3473,82.6636,82.2979,82.6636,53789.0
2024-11-15 11:30:00,83.62,83.63,83.35,83.56,49764.0,82.6537,82.6636,82.3869,82.5944,49764.0
2024-11-15 12:00:00,83.56,83.59,83.39,83.43,14599.0,82.5944,82.6241,82.4264,82.4659,14599.0
2024-11-15 12:30:00,83.41,83.42,83.18,83.19,25517.0,82.4462,82.456,82.2188,82.2287,25517.0
2024-11-15 13:00:00,83.22,83.59,83.16,83.55,28444.0,82.2584,82.6241,82.1991,82.5845,28444.0
2024-11-15 13:30:00,83.52,83.7,83.47,83.69,26481.0,82.5549,82.7328,82.5055,82.7229,26481.0
2024-11-15 14:00:00,83.67,83.74,83.48,83.51,22225.0,82.7032,82.7723,82.5154,82.545,22225.0
2024-11-15 14:30:00,83.49,83.79,83.49,83.79,37816.0,82.5252,82.8218,82.5252,82.8218,37816.0
2024-11-15 15:00:00,83.79,83.95,83.69,83.86,45834.0,82.8218,82.9799,82.7229,82.891,45834.0
2024-11-15 15:30:00,83.85,84.24,83.84,84.06,154200.0,82.8811,83.2666,82.8712,83.0887,154200.0
2024-11-18 09:30:00,83.87,84.43,83.51,83.97,32484.0,82.9008,83.4544,82.545,82.9997,32484.0
2024-11-18 10:00:00,84.11,85.44,84.11,85.37,92677.0,83.1381,84.4527,83.1381,84.3835,92677.0
2024-11-18 10:30:00,85.38,85.77,85.34,85.72,34388.0,84.3934,84.7789,84.3539,84.7295,34388.0
2024-11-18 11:00:00,85.73,86.24,85.72,86.09,20730.0,84.7394,85.2435,84.7295,85.0952,20730.0
2024-11-18 11:30:00,86.06,86.21,85.8,85.88,15800.0,85.0655,85.2138,84.8085,84.8876,15800.0
2024-11-18 12:00:00,85.88,86.12,85.76,86.11,14997.0,84.8876,85.1248,84.769,85.115,14997.0
2024-11-18 12:30:00,86.1,86.25,86.09,86.16,20225.0,85.1051,85.2533,85.0952,85.1644,20225.0
2024-11-18 13:00:00,86.17,86.19,86.08,86.11,20714.0,85.1743,85.194,85.0853,85.115,20714.0
2024-11-18 13:30:00,86.15,86.15,85.84,85.96,31060.0,85.1545,85.1545,84.8481,84.9667,31060.0
2024-11-18 14:00:00,85.94,86.09,85.86,86.0,45016.0,84.9469,85.0952,84.8679,85.0062,45016.0
2024-11-18 14:30:00,85.98,86.14,85.94,86.05,40802.0,84.9865,85.1446,84.9469,85.0557,40802.0
2024-11-18 15:00:00,86.05,86.09,85.86,86.09,27934.0,85.0557,85.0952,84.8679,85.0952,27934.0
2024-11-18 15:30:00,86.09,86.27,86.05,86.13,185048.0,85.0952,85.2731,85.0557,85.1347,185048.0
2024-11-19 09:30:00,85.39,85.64,84.87,85.38,43659.0,84.4033,84.6504,83.8893,84.3934,43659.0
2024-11-19 10:00:00,85.38,85.52,85.21,85.32,22173.0,84.3934,84.5318,84.2254,84.3341,22173.0
2024-11-19 10:30:00,85.35,85.47,85.28,85.33,18919.0,84.3637,84.4824,84.2946,84.344,18919.0
2024-11-19 11:00:00,85.33,85.86,85.27,85.86,18212.0,84.344,84.8679,84.2847,84.8679,18212.0
2024-11-19 11:30:00,85.83,86.12,85.8,86.08,19647.0,84.8382,85.1248,84.8085,85.0853,19647.0
2024-11-19 12:00:00,86.08,86.19,85.94,86.14,31842.0,85.0853,85.194,84.9469,85.1446,31842.0
2024-11-19 12:30:00,86.12,86.15,86.02,86.04,10335.0,85.1248,85.1545,85.026,85.0458,10335.0
2024-11-19 13:00:00,85.99,86.08,85.96,86.05,8600.0,84.9963,85.0853,84.9667,85.0557,8600.0
2024-11-19 13:30:00,86.04,86.24,85.98,86.21,15268.0,85.0458,85.2435,84.9865,85.2138,15268.0
2024-11-19 14:00:00,86.21,86.22,86.07,86.16,22420.0,85.2138,85.2237,85.0754,85.1644,22420.0
2024-11-19 14:30:00,86.11,86.12,85.87,85.87,11061.0,85.115,85.1248,84.8777,84.8777,11061.0
2024-11-19 15:00:00,85.88,85.95,85.74,85.95,27407.0,84.8876,84.9568,84.7492,84.9568,27407.0
2024-11-19 15:30:00,85.95,86.06,85.78,85.94,108248.0,84.9568,85.0655,84.7888,84.9469,108248.0
2024-11-20 09:30:00,86.07,86.1,85.43,85.52,64775.0,85.0754,85.1051,84.4428,84.5318,64775.0
2024-11-20 10:00:00,85.47,85.63,85.16,85.16,36932.0,84.4824,84.6405,84.1759,84.1759,36932.0
2024-11-20 10:30:00,85.2,85.4,84.97,85.13,18626.0,84.2155,84.4132,83.9881,84.1463,18626.0
2024-11-20 11:00:00,85.19,85.19,84.98,85.09,13807.0,84.2056,84.2056,83.998,84.1067,13807.0
2024-11-20 11:30:00,85.07,85.35,84.95,85.26,13484.0,84.087,84.3637,83.9684,84.2748,13484.0
2024-11-20 12:00:00,85.26,85.33,85.18,85.26,12536.0,84.2748,84.344,84.1957,84.2748,12536.0
2024-11-20 12:30:00,85.25,85.41,85.25,85.31,12497.0,84.2649,84.4231,84.2649,84.3242,12497.0
2024-11-20 13:00:00,85.29,85.53,85.26,85.48,21292.0,84.3044,84.5417,84.2748,84.4922,21292.0
2024-11-20 13:30:00,85.49,85.51,85.23,85.45,15341.0,84.5021,84.5219,84.2451,84.4626,15341.0
2024-11-20 14:00:00,85.47,85.55,85.39,85.53,14532.0,84.4824,84.5614,84.4033,84.5417,14532.0
2024-11-20 14:30:00,85.54,85.73,85.54,85.62,22981.0,84.5515,84.7394,84.5515,84.6306,22981.0
2024-11-20 15:00:00,85.62,85.65,85.44,85.48,28673.0,84.6306,84.6603,84.4527,84.4922,28673.0
2024-11-20 15:30:00,85.48,85.67,85.38,85.43,158993.0,84.4922,84.68,84.3934,84.4428,158993.0
2024-11-21 09:30:00,85.13,85.29,84.69,84.89,24523.0,84.1463,84.3044,83.7114,83.9091,24523.0
2024-11-21 10:00:00,84.84,85.59,84.83,85.4,11009.0,83.8596,84.601,83.8498,84.4132,11009.0
2024-11-21 10:30:00,85.41,86.09,85.4,85.95,9901.0,84.4231,85.0952,84.4132,84.9568,9901.0
2024-11-21 11:00:00,86.0,86.17,85.99,86.04,5991.0,85.0062,85.1743,84.9963,85.0458,5991.0
2024-11-21 11:30:00,86.01,86.09,85.8,85.89,6139.0,85.0161,85.0952,84.8085,84.8975,6139.0
2024-11-21 12:00:00,85.81,86.23,85.76,86.19,12651.0,84.8184,85.2336,84.769,85.194,12651.0
2024-11-21 12:30:00,86.23,86.27,86.03,86.17,8252.0,85.2336,85.2731,85.0359,85.1743,8252.0
2024-11-21 13:00:00,86.17,86.42,86.16,86.4,7221.0,85.1743,85.4214,85.1644,85.4016,7221.0
2024-11-21 13:30:00,86.4,86.4,86.13,86.23,11065.0,85.4016,85.4016,85.1347,85.2336,11065.0
2024-11-21 14:00:00,86.23,86.23,86.03,86.18,11199.0,85.2336,85.2336,85.0359,85.1842,11199.0
2024-11-21 14:30:00,86.17,86.2,86.11,86.14,7641.0,85.1743,85.2039,85.115,85.1446,7641.0
2024-11-21 15:00:00,86.13,86.26,86.09,86.24,10423.0,85.1347,85.2632,85.0952,85.2435,10423.0
2024-11-21 15:30:00,86.23,86.25,86.05,86.14,97550.0,85.2336,85.2533,85.0557,85.1446,97550.0
2024-11-22 09:30:00,86.78,87.97,86.56,87.4,65302.0,85.7772,86.9535,85.5598,86.3901,65302.0
2024-11-22 10:00:00,87.5,87.5,87.16,87.47,13472.0,86.4889,86.4889,86.1528,86.4592,13472.0
2024-11-22 10:30:00,87.47,87.7,87.43,87.56,15441.0,86.4592,86.6866,86.4197,86.5482,15441.0
2024-11-22 11:00:00,87.59,87.62,87.23,87.34,11845.0,86.5779,86.6075,86.222,86.3307,11845.0
2024-11-22 11:30:00,87.3,87.35,87.09,87.18,13231.0,86.2912,86.3406,86.0836,86.1726,13231.0
2024-11-22 12:00:00,87.12,87.29,87.07,87.19,10717.0,86.1133,86.2813,86.0639,86.1825,10717.0
2024-11-22 12:30:00,87.17,87.21,86.9,86.99,18259.0,86.1627,86.2023,85.8958,85.9848,18259.0
2024-11-22 13:00:00,87.0,87.17,86.95,87.13,16069.0,85.9947,86.1627,85.9453,86.1232,16069.0
2024-11-22 13:30:00,87.13,87.25,87.04,87.2,23177.0,86.1232,86.2418,86.0342,86.1924,23177.0
2024-11-22 14:00:00,87.19,87.45,87.13,87.45,14139.0,86.1825,86.4395,86.1232,86.4395,14139.0
2024-11-22 14:30:00,87.48,87.52,87.38,87.38,13847.0,86.4691,86.5087,86.3703,86.3703,13847.0
2024-11-22 15:00:00,87.36,87.36,87.16,87.3,16186.0,86.3505,86.3505,86.1528,86.2912,16186.0
2024-11-22 15:30:00,87.29,87.37,87.14,87.25,83803.0,86.2813,86.3604,86.1331,86.2418,83803.0
2024-11-25 09:30:00,87.54,88.52,87.52,88.4,48863.0,86.5284,87.4971,86.5087,87.3785,48863.0
2024-11-25 10:00:00,88.33,88.57,88.22,88.55,32725.0,87.3093,87.5465,87.2006,87.5268,32725.0
2024-11-25 10:30:00,88.55,88.99,88.53,88.78,22666.0,87.5268,87.9617,87.507,87.7541,22666.0
2024-11-25 11:00:00,88.78,88.92,88.51,88.53,16860.0,87.7541,87.8925,87.4872,87.507,16860.0
2024-11-25 11:30:00,88.51,88.66,88.33,88.58,16814.0,87.4872,87.6355,87.3093,87.5564,16814.0
2024-11-25 12:00:00,88.6,88.8,88.6,88.72,14981.0,87.5762,87.7739,87.5762,87.6948,14981.0
2024-11-25 12:30:00,88.72,88.75,88.54,88.55,15760.0,87.6948,87.7245,87.5169,87.5268,15760.0
2024-11-25 13:00:00,88.54,88.87,88.52,88.85,20053.0,87.5169,87.8431,87.4971,87.8233,20053.0
2024-11-25 13:30:00,88.82,89.22,88.81,89.2,17495.0,87.7936,88.189,87.7838,88.1693,17495.0
2024-11-25 14:00:00,89.23,89.31,89.11,89.12,16158.0,88.1989,88.278,88.0803,88.0902,16158.0
2024-11-25 14:30:00,89.13,89.2,88.88,88.98,20324.0,88.1001,88.1693,87.853,87.9518,20324.0
2024-11-25 15:00:00,88.98,89.24,88.93,88.95,31355.0,87.9518,88.2088,87.9024,87.9221,31355.0
2024-11-25 15:30:00,89.01,89.02,88.52,88.64,170905.0,87.9815,87.9913,87.4971,87.6157,170905.0
2024-11-26 09:30:00,88.69,88.69,87.98,88.12,49738.0,87.6651,87.6651,86.9634,87.1017,49738.0
2024-11-26 10:00:00,88.23,88.29,87.69,87.82,15691.0,87.2105,87.2698,86.6767,86.8052,15691.0
2024-11-26 10:30:00,87.82,88.27,87.81,88.25,19354.0,86.8052,87.25,86.7953,87.2302,19354.0
2024-11-26 11:00:00,88.26,88.3,87.89,88.11,24006.0,87.2401,87.2797,86.8744,87.0919,24006.0
2024-11-26 11:30:00,88.12,88.21,88.06,88.13,9791.0,87.1017,87.1907,87.0424,87.1116,9791.0
2024-11-26 12:00:00,88.1,88.27,88.03,88.18,10568.0,87.082,87.25,87.0128,87.161,10568.0
2024-11-26 12:30:00,88.2,88.26,88.17,88.24,13113.0,87.1808,87.2401,87.1512,87.2203,13113.0
2024-11-26 13:00:00,88.23,88.3,88.2,88.29,37690.0,87.2105,87.2797,87.1808,87.2698,37690.0
2024-11-26 13:30:00,88.24,88.28,87.96,87.96,12173.0,87.2203,87.2599,86.9436,86.9436,12173.0
2024-11-26 14:00:00,88.0,88.18,88.0,88.17,9428.0,86.9831,87.161,86.9831,87.1512,9428.0
2024-11-26 14:30:00,88.14,88.25,88.07,88.1,11588.0,87.1215,87.2302,87.0523,87.082,11588.0
2024-11-26 15:00:00,88.11,88.19,88.11,88.16,9650.0,87.0919,87.1709,87.0919,87.1413,9650.0
2024-11-26 15:30:00,88.14,88.39,88.04,88.32,62244.0,87.1215,87.3686,87.0227,87.2994,62244.0
2024-11-27 09:30:00,88.59,89.2,88.59,88.92,19432.0,87.5663,88.1693,87.5663,87.8925,19432.0
2024-11-27 10:00:00,88.89,89.09,88.8,88.99,15667.0,87.8628,88.0605,87.7739,87.9617,15667.0
2024-11-27 10:30:00,88.97,88.97,88.61,88.66,7771.0,87.9419,87.9419,87.5861,87.6355,7771.0
2024-11-27 11:00:00,88.68,88.77,88.6,88.6,9254.0,87.6553,87.7442,87.5762,87.5762,9254.0
2024-11-27 11:30:00,88.63,88.81,88.5,88.81,11120.0,87.6058,87.7838,87.4773,87.7838,11120.0
2024-11-27 12:00:00,88.81,88.85,88.6,88.63,7772.0,87.7838,87.8233,87.5762,87.6058,7772.0
2024-11-27 12:30:00,88.64,88.71,88.58,88.71,5928.0,87.6157,87.6849,87.5564,87.6849,5928.0
2024-11-27 13:00:00,88.72,88.72,88.53,88.54,24493.0,87.6948,87.6948,87.507,87.5169,24493.0
2024-11-27 13:30:00,88.49,88.6,88.46,88.58,6530.0,87.4675,87.5762,87.4378,87.5564,6530.0
2024-11-27 14:00:00,88.59,88.74,88.5,88.73,5612.0,87.5663,87.7146,87.4773,87.7047,5612.0
2024-11-27 14:30:00,88.74,88.83,88.72,88.83,8249.0,87.7146,87.8035,87.6948,87.8035,8249.0
2024-11-27 15:00:00,88.86,88.87,88.71,88.87,13817.0,87.8332,87.8431,87.6849,87.8431,13817.0
2024-11-27 15:30:00,88.87,89.0,88.55,88.61,80888.0,87.8431,87.9716,87.5268,87.5861,80888.0
2024-11-29 09:30:00,88.99,89.37,88.67,89.06,24433.0,87.9617,88.3373,87.6454,88.0309,24433.0
2024-11-29 10:00:00,89.06,89.26,88.9,88.98,16006.0,88.0309,88.2286,87.8727,87.9518,16006.0
2024-11-29 10:30:00,88.99,89.18,88.94,89.01,16973.0,87.9617,88.1495,87.9123,87.9815,16973.0
2024-11-29 11:00:00,88.93,88.93,88.75,88.86,11307.0,87.9024,87.9024,87.7245,87.8332,11307.0
2024-11-29 11:30:00,88.91,88.98,88.75,88.77,17245.0,87.8826,87.9518,87.7245,87.7442,17245.0
2024-11-29 12:00:00,88.77,88.96,88.75,88.79,24133.0,87.7442,87.932,87.7245,87.764,24133.0
2024-11-29 12:30:00,88.79,88.86,88.52,88.61,78980.0,87.764,87.8332,87.4971,87.5861,78980.0
2024-12-02 09:30:00,88.91,88.91,87.59,87.81,119152.0,87.8826,87.8826,86.5779,86.7953,119152.0
2024-12-02 10:00:00,87.81,87.99,87.64,87.92,24490.0,86.7953,86.9732,86.6273,86.904,24490.0
2024-12-02 10:30:00,87.91,88.11,87.69,88.09,81071.0,86.8942,87.0919,86.6767,87.0721,81071.0
2024-12-02 11:00:00,88.04,88.25,87.97,88.09,11999.0,87.0227,87.2302,86.9535,87.0721,11999.0
2024-12-02 11:30:00,88.14,88.21,88.07,88.21,7309.0,87.1215,87.1907,87.0523,87.1907,7309.0
2024-12-02 12:00:00,88.18,88.25,88.02,88.05,67894.0,87.161,87.2302,87.0029,87.0325,67894.0
2024-12-02 12:30:00,88.05,88.16,87.98,88.09,6478.0,87.0325,87.1413,86.9634,87.0721,6478.0
2024-12-02 13:00:00,88.01,88.12,87.94,88.12,6215.0,86.993,87.1017,86.9238,87.1017,6215.0
2024-12-02 13:30:00,88.12,88.17,87.97,88.04,7964.0,87.1017,87.1512,86.9535,87.0227,7964.0
2024-12-02 14:00:00,88.01,88.16,87.93,88.13,66113.0,86.993,87.1413,86.9139,87.1116,66113.0
2024-12-02 14:30:00,88.07,88.21,88.05,88.09,8667.0,87.0523,87.1907,87.0325,87.0721,8667.0
2024-12-02 15:00:00,88.09,88.09,87.78,87.87,38236.0,87.0721,87.0721,86.7657,86.8546,38236.0
2024-12-02 15:30:00,87.85,88.23,87.7,88.11,110493.0,86.8349,87.2105,86.6866,87.0919,110493.0
2024-12-03 09:30:00,88.17,88.26,87.31,87.51,20887.0,87.1512,87.2401,86.3011,86.4988,20887.0
2024-12-03 10:00:00,87.48,87.76,87.46,87.73,12243.0,86.4691,86.7459,86.4494,86.7162,12243.0
2024-12-03 10:30:00,87.71,87.71,87.21,87.4,23376.0,86.6965,86.6965,86.2023,86.3901,23376.0
2024-12-03 11:00:00,87.51,87.51,87.18,87.42,17404.0,86.4988,86.4988,86.1726,86.4098,17404.0
2024-12-03 11:30:00,87.42,87.53,87.18,87.27,18747.0,86.4098,86.5186,86.1726,86.2616,18747.0
2024-12-03 12:00:00,87.26,87.56,87.22,87.56,9929.0,86.2517,86.5482,86.2121,86.5482,9929.0
2024-12-03 12:30:00,87.6,87.71,87.59,87.66,15778.0,86.5877,86.6965,86.5779,86.6471,15778.0
2024-12-03 13:00:00,87.65,87.81,87.61,87.73,13563.0,86.6372,86.7953,86.5976,86.7162,13563.0
2024-12-03 13:30:00,87.73,87.84,87.66,87.74,16535.0,86.7162,86.825,86.6471,86.7261,16535.0
2024-12-03 14:00:00,87.74,87.99,87.71,87.96,17758.0,86.7261,86.9732,86.6965,86.9436,17758.0
2024-12-03 14:30:00,88.0,88.0,87.84,87.97,16804.0,86.9831,86.9831,86.825,86.9535,16804.0
2024-12-03 15:00:00,87.96,87.97,87.76,87.79,18239.0,86.9436,86.9535,86.7459,86.7755,18239.0
2024-12-03 15:30:00,87.78,88.01,87.62,87.91,171710.0,86.7657,86.993,86.6075,86.8942,171710.0
2024-12-04 09:30:00,87.39,87.61,87.12,87.37,15446.0,86.3802,86.5976,86.1133,86.3604,15446.0
2024-12-04 10:00:00,87.5,87.5,87.02,87.45,16301.0,86.4889,86.4889,86.0144,86.4395,16301.0
2024-12-04 10:30:00,87.45,87.82,87.4,87.61,59899.0,86.4395,86.8052,86.3901,86.5976,59899.0
2024-12-04 11:00:00,87.62,87.84,87.56,87.7,14045.0,86.6075,86.825,86.5482,86.6866,14045.0
2024-12-04 11:30:00,87.74,87.96,87.74,87.78,16671.0,86.7261,86.9436,86.7261,86.7657,16671.0
2024-12-04 12:00:00,87.8,88.02,87.76,87.98,11833.0,86.7854,87.0029,86.7459,86.9634,11833.0
2024-12-04 12:30:00,87.98,88.03,87.9,87.9,11370.0,86.9634,87.0128,86.8843,86.8843,11370.0
2024-12-04 13:00:00,87.84,87.85,87.5,87.5,8064.0,86.825,86.8349,86.4889,86.4889,8064.0
2024-12-04 13:30:00,87.5,87.51,87.36,87.43,7678.0,86.4889,86.4988,86.3505,86.4197,7678.0
2024-12-04 14:00:00,87.42,87.47,87.33,87.36,8470.0,86.4098,86.4592,86.3209,86.3505,8470.0
2024-12-04 14:30:00,87.35,87.56,87.34,87.52,7646.0,86.3406,86.5482,86.3307,86.5087,7646.0
2024-12-04 15:00:00,87.54,87.62,87.48,87.62,7363.0,86.5284,86.6075,86.4691,86.6075,7363.0
2024-12-04 15:30:00,87.59,87.71,87.4,87.68,80874.0,86.5779,86.6965,86.3901,86.6668,80874.0
2024-12-05 09:30:00,87.46,87.91,87.04,87.65,216400.0,86.4494,86.8942,86.0342,86.6372,216400.0
2024-12-05 10:00:00,87.78,88.07,87.31,87.31,9993.0,86.7657,87.0523,86.3011,86.3011,9993.0
2024-12-05 10:30:00,87.48,87.48,87.2,87.23,21876.0,86.4691,86.4691,86.1924,86.222,21876.0
2024-12-05 11:00:00,87.23,87.31,87.18,87.28,10329.0,86.222,86.3011,86.1726,86.2714,10329.0
2024-12-05 11:30:00,87.29,87.31,86.95,87.15,48421.0,86.2813,86.3011,85.9453,86.1429,48421.0
2024-12-05 12:00:00,87.12,87.15,86.86,86.99,8392.0,86.1133,86.1429,85.8563,85.9848,8392.0
2024-12-05 12:30:00,86.96,87.15,86.88,87.15,6527.0,85.9551,86.1429,85.8761,86.1429,6527.0
2024-12-05 13:00:00,87.14,87.3,87.02,87.12,114979.0,86.1331,86.2912,86.0144,86.1133,114979.0
2024-12-05 13:30:00,87.16,87.37,87.1,87.26,20815.0,86.1528,86.3604,86.0935,86.2517,20815.0
2024-12-05 14:00:00,87.25,87.31,87.2,87.23,11058.0,86.2418,86.3011,86.1924,86.222,11058.0
2024-12-05 14:30:00,87.22,87.31,87.17,87.23,19400.0,86.2121,86.3011,86.1627,86.222,19400.0
2024-12-05 15:00:00,87.18,87.19,87.01,87.06,18913.0,86.1726,86.1825,86.0046,86.054,18913.0
2024-12-05 15:30:00,87.1,87.22,86.99,87.04,52470.0,86.0935,86.2121,85.9848,86.0342,52470.0
2024-12-06 09:30:00,87.31,87.45,86.82,86.86,16186.0,86.3011,86.4395,85.8168,85.8563,16186.0
2024-12-06 10:00:00,86.84,87.12,86.78,86.85,14029.0,85.8365,86.1133,85.7772,85.8464,14029.0
2024-12-06 10:30:00,86.77,86.82,86.49,86.59,28114.0,85.7673,85.8168,85.4906,85.5894,28114.0
2024-12-06 11:00:00,86.55,86.57,86.23,86.24,8696.0,85.5499,85.5696,85.2336,85.2435,8696.0
2024-12-06 11:30:00,86.33,86.33,86.09,86.14,18644.0,85.3324,85.3324,85.0952,85.1446,18644.0
2024-12-06 12:00:00,86.12,86.27,85.99,86.12,45034.0,85.1248,85.2731,84.9963,85.1248,45034.0
2024-12-06 12:30:00,86.09,86.36,86.03,86.27,18241.0,85.0952,85.3621,85.0359,85.2731,18241.0
2024-12-06 13:00:00,86.26,86.46,86.18,86.18,17622.0,85.2632,85.4609,85.1842,85.1842,17622.0
2024-12-06 13:30:00,86.12,86.27,86.11,86.16,15266.0,85.1248,85.2731,85.115,85.1644,15266.0
2024-12-06 14:00:00,86.13,86.25,86.12,86.22,19239.0,85.1347,85.2533,85.1248,85.2237,19239.0
2024-12-06 14:30:00,86.2,86.37,86.15,86.24,20276.0,85.2039,85.372,85.1545,85.2435,20276.0
2024-12-06 15:00:00,86.24,86.35,86.21,86.28,21297.0,85.2435,85.3522,85.2138,85.283,21297.0
2024-12-06 15:30:00,86.28,86.59,86.16,86.55,137943.0,85.283,85.5894,85.1644,85.5499,137943.0
2024-12-09 09:30:00,86.42,86.62,86.15,86.35,14194.0,85.4214,85.6191,85.1545,85.3522,14194.0
2024-12-09 10:00:00,86.39,86.4,85.88,86.21,16805.0,85.3917,85.4016,84.8876,85.2138,16805.0
2024-12-09 10:30:00,86.16,86.32,85.92,86.08,11785.0,85.1644,85.3225,84.9272,85.0853,11785.0
2024-12-09 11:00:00,86.08,86.23,85.95,86.17,8743.0,85.0853,85.2336,84.9568,85.1743,8743.0
2024-12-09 11:30:00,86.11,86.36,86.07,86.36,7297.0,85.115,85.3621,85.0754,85.3621,7297.0
2024-12-09 12:00:00,86.36,86.36,86.16,86.21,15055.0,85.3621,85.3621,85.1644,85.2138,15055.0
2024-12-09 12:30:00,86.21,86.46,86.01,86.34,17788.0,85.2138,85.4609,85.0161,85.3423,17788.0
2024-12-09 13:00:00,86.31,86.72,86.2,86.58,45536.0,85.3127,85.7179,85.2039,85.5795,45536.0
2024-12-09 13:30:00,86.59,86.71,86.5,86.7,21205.0,85.5894,85.708,85.5005,85.6981,21205.0
2024-12-09 14:00:00,86.7,86.75,86.58,86.66,32419.0,85.6981,85.7476,85.5795,85.6586,32419.0
2024-12-09 14:30:00,86.66,86.83,86.63,86.69,25926.0,85.6586,85.8266,85.629,85.6883,25926.0
2024-12-09 15:00:00,86.69,86.74,86.6,86.69,35062.0,85.6883,85.7377,85.5993,85.6883,35062.0
2024-12-09 15:30:00,86.69,86.7,86.34,86.4,171690.0,85.6883,85.6981,85.3423,85.4016,171690.0
2024-12-10 09:30:00,86.33,86.33,85.12,85.4,19658.0,85.3324,85.3324,84.1364,84.4132,19658.0
2024-12-10 10:00:00,85.41,85.41,84.99,85.27,19527.0,84.4231,84.4231,84.0079,84.2847,19527.0
2024-12-10 10:30:00,85.34,85.42,85.25,85.38,21116.0,84.3539,84.4329,84.2649,84.3934,21116.0
2024-12-10 11:00:00,85.43,85.65,85.29,85.6,28169.0,84.4428,84.6603,84.3044,84.6109,28169.0
2024-12-10 11:30:00,85.59,85.75,85.47,85.56,14100.0,84.601,84.7591,84.4824,84.5713,14100.0
2024-12-10 12:00:00,85.56,85.79,85.51,85.71,10579.0,84.5713,84.7987,84.5219,84.7196,10579.0
2024-12-10 12:30:00,85.73,86.0,85.73,85.82,8088.0,84.7394,85.0062,84.7394,84.8283,8088.0
2024-12-10 13:00:00,85.8,85.8,85.46,85.54,9750.0,84.8085,84.8085,84.4725,84.5515,9750.0
2024-12-10 13:30:00,85.54,85.73,85.54,85.57,23590.0,84.5515,84.7394,84.5515,84.5812,23590.0
2024-12-10 14:00:00,85.61,85.82,85.54,85.75,28460.0,84.6207,84.8283,84.5515,84.7591,28460.0
2024-12-10 14:30:00,85.74,85.95,85.68,85.81,11887.0,84.7492,84.9568,84.6899,84.8184,11887.0
2024-12-10 15:00:00,85.81,85.99,85.8,85.88,37140.0,84.8184,84.9963,84.8085,84.8876,37140.0
2024-12-10 15:30:00,85.88,85.88,85.51,85.73,117025.0,84.8876,84.8876,84.5219,84.7394,117025.0
2024-12-11 09:30:00,86.04,86.11,85.63,85.63,8286.0,85.0458,85.115,84.6405,84.6405,8286.0
2024-12-11 10:00:00,85.56,85.77,85.26,85.43,16662.0,84.5713,84.7789,84.2748,84.4428,16662.0
2024-12-11 10:30:00,85.38,85.57,85.29,85.44,17901.0,84.3934,84.5812,84.3044,84.4527,17901.0
2024-12-11 11:00:00,85.45,85.74,85.34,85.67,10602.0,84.4626,84.7492,84.3539,84.68,10602.0
2024-12-11 11:30:00,85.63,85.8,85.6,85.78,10086.0,84.6405,84.8085,84.6109,84.7888,10086.0
2024-12-11 12:00:00,85.79,85.93,85.69,85.86,17659.0,84.7987,84.937,84.6998,84.8679,17659.0
2024-12-11 12:30:00,85.83,86.26,85.77,86.25,34942.0,84.8382,85.2632,84.7789,85.2533,34942.0
2024-12-11 13:00:00,86.23,86.4,86.15,86.37,13464.0,85.2336,85.4016,85.1545,85.372,13464.0
2024-12-11 13:30:00,86.37,86.39,86.16,86.23,13444.0,85.372,85.3917,85.1644,85.2336,13444.0
2024-12-11 14:00:00,86.23,86.3,86.18,86.3,11182.0,85.2336,85.3028,85.1842,85.3028,11182.0
2024-12-11 14:30:00,86.29,86.36,86.21,86.3,13960.0,85.2929,85.3621,85.2138,85.3028,13960.0
2024-12-11 15:00:00,86.27,86.29,86.1,86.24,22858.0,85.2731,85.2929,85.1051,85.2435,22858.0
2024-12-11 15:30:00,86.24,86.26,85.75,85.94,93738.0,85.2435,85.2632,84.7591,84.9469,93738.0
2024-12-12 09:30:00,85.7,86.31,85.7,86.26,22933.0,84.7097,85.3127,84.7097,85.2632,22933.0
2024-12-12 10:00:00,86.28,86.43,86.0,86.38,13979.0,85.283,85.4313,85.0062,85.3818,13979.0
2024-12-12 10:30:00,86.33,86.5,86.11,86.45,14272.0,85.3324,85.5005,85.115,85.451,14272.0
2024-12-12 11:00:00,86.43,86.47,86.35,86.4,4300.0,85.4313,85.4708,85.3522,85.4016,4300.0
2024-12-12 11:30:00,86.41,86.44,86.15,86.22,5995.0,85.4115,85.4411,85.1545,85.2237,5995.0
2024-12-12 12:00:00,86.23,86.25,86.15,86.15,5024.0,85.2336,85.2533,85.1545,85.1545,5024.0
2024-12-12 12:30:00,86.15,86.23,86.0,86.23,9745.0,85.1545,85.2336,85.0062,85.2336,9745.0
2024-12-12 13:00:00,86.21,86.24,86.12,86.12,8212.0,85.2138,85.2435,85.1248,85.1248,8212.0
2024-12-12 13:30:00,86.13,86.34,86.01,86.21,18403.0,85.1347,85.3423,85.0161,85.2138,18403.0
2024-12-12 14:00:00,86.15,86.4,86.13,86.4,12268.0,85.1545,85.4016,85.1347,85.4016,12268.0
2024-12-12 14:30:00,86.39,86.54,86.39,86.5,20002.0,85.3917,85.54,85.3917,85.5005,20002.0
2024-12-12 15:00:00,86.48,86.49,86.4,86.44,20234.0,85.4807,85.4906,85.4016,85.4411,20234.0
2024-12-12 15:30:00,86.43,86.47,86.1,86.22,63946.0,85.4313,85.4708,85.1051,85.2237,63946.0
2024-12-13 09:30:00,85.95,86.24,85.26,85.66,77503.0,85.2537,85.5413,84.5692,84.966,77503.0
2024-12-13 10:00:00,85.51,85.58,85.1,85.51,40066.0,84.8172,84.8867,84.4105,84.8172,40066.0
2024-12-13 10:30:00,85.53,85.53,84.9,85.27,35702.0,84.8371,84.8371,84.2122,84.5792,35702.0
2024-12-13 11:00:00,85.16,85.66,85.14,85.61,9003.0,84.4701,84.966,84.4502,84.9164,9003.0
2024-12-13 11:30:00,85.59,85.59,85.36,85.55,7381.0,84.8966,84.8966,84.6684,84.8569,7381.0
2024-12-13 12:00:00,85.51,85.51,85.14,85.16,16349.0,84.8172,84.8172,84.4502,84.4701,16349.0
2024-12-13 12:30:00,85.17,85.32,84.96,85.31,8440.0,84.48,84.6288,84.2717,84.6188,8440.0
2024-12-13 13:00:00,85.33,85.34,85.07,85.3,14777.0,84.6387,84.6486,84.3808,84.6089,14777.0
2024-12-13 13:30:00,85.29,85.44,85.15,85.17,15622.0,84.599,84.7478,84.4601,84.48,15622.0
2024-12-13 14:00:00,85.22,85.41,85.16,85.28,33377.0,84.5296,84.718,84.4701,84.5891,33377.0
2024-12-13 14:30:00,85.25,85.38,85.21,85.28,9344.0,84.5593,84.6883,84.5197,84.5891,9344.0
2024-12-13 15:00:00,85.3,85.61,85.28,85.45,18928.0,84.6089,84.9164,84.5891,84.7577,18928.0
2024-12-13 15:30:00,85.45,85.97,85.45,85.83,79361.0,84.7577,85.2735,84.7577,85.1346,79361.0
2024-12-16 09:30:00,85.86,86.83,85.78,86.57,51215.0,85.1644,86.1265,85.085,85.8686,51215.0
2024-12-16 10:00:00,86.67,86.82,86.01,86.23,27943.0,85.9678,86.1166,85.3132,85.5314,27943.0
2024-12-16 10:30:00,86.17,86.55,86.01,86.45,18073.0,85.4719,85.8488,85.3132,85.7496,18073.0
2024-12-16 11:00:00,86.52,86.52,86.0,86.06,18099.0,85.819,85.819,85.3032,85.3628,18099.0
2024-12-16 11:30:00,86.06,86.1,85.77,85.8,23690.0,85.3628,85.4024,85.0751,85.1049,23690.0
2024-12-16 12:00:00,85.74,86.05,85.71,85.79,14533.0,85.0454,85.3528,85.0156,85.095,14533.0
2024-12-16 12:30:00,85.79,85.9,85.79,85.85,9519.0,85.095,85.2041,85.095,85.1545,9519.0
2024-12-16 13:00:00,85.86,85.91,85.77,85.91,9953.0,85.1644,85.214,85.0751,85.214,9953.0
2024-12-16 13:30:00,85.91,85.99,85.8,85.92,23020.0,85.214,85.2933,85.1049,85.2239,23020.0
2024-12-16 14:00:00,85.9,86.01,85.81,85.88,27449.0,85.2041,85.3132,85.1148,85.1842,27449.0
2024-12-16 14:30:00,85.88,86.12,85.73,86.12,147039.0,85.1842,85.4223,85.0354,85.4223,147039.0
2024-12-16 15:00:00,86.08,86.08,85.84,85.84,17055.0,85.3826,85.3826,85.1445,85.1445,17055.0
2024-12-16 15:30:00,85.82,85.89,85.41,85.54,76546.0,85.1247,85.1941,84.718,84.847,76546.0
2024-12-17 09:30:00,84.79,85.79,84.6,85.72,15753.0,84.1031,85.095,83.9146,85.0255,15753.0
2024-12-17 10:00:00,85.71,85.77,85.16,85.45,8687.0,85.0156,85.0751,84.4701,84.7577,8687.0
2024-12-17 10:30:00,85.39,85.78,85.37,85.7,20841.0,84.6982,85.085,84.6784,85.0057,20841.0
2024-12-17 11:00:00,85.7,85.88,85.32,85.39,27712.0,85.0057,85.1842,84.6288,84.6982,27712.0
2024-12-17 11:30:00,85.39,85.39,85.13,85.29,9087.0,84.6982,84.6982,84.4403,84.599,9087.0
2024-12-17 12:00:00,85.28,85.39,85.06,85.31,15988.0,84.5891,84.6982,84.3709,84.6188,15988.0
2024-12-17 12:30:00,85.31,85.63,85.22,85.59,37728.0,84.6188,84.9362,84.5296,84.8966,37728.0
2024-12-17 13:00:00,85.54,85.56,85.1,85.23,6420.0,84.847,84.8668,84.4105,84.5395,6420.0
2024-12-17 13:30:00,85.23,85.52,85.07,85.48,19598.0,84.5395,84.8271,84.3808,84.7875,19598.0
2024-12-17 14:00:00,85.48,85.55,85.41,85.52,21904.0,84.7875,84.8569,84.718,84.8271,21904.0
2024-12-17 14:30:00,85.52,85.57,85.31,85.35,13180.0,84.8271,84.8767,84.6188,84.6585,13180.0
2024-12-17 15:00:00,85.37,85.43,85.16,85.16,26464.0,84.6784,84.7379,84.4701,84.4701,26464.0
2024-12-17 15:30:00,85.17,85.29,84.98,85.15,61093.0,84.48,84.599,84.2915,84.4601,61093.0
2024-12-18 09:30:00,84.73,85.2,84.41,84.67,22141.0,84.0435,84.5097,83.7261,83.984,22141.0
2024-12-18 10:00:00,84.7,84.74,84.24,84.38,27212.0,84.0138,84.0535,83.5575,83.6964,27212.0
2024-12-18 10:30:00,84.37,84.69,84.34,84.56,38536.0,83.6865,84.0039,83.6567,83.8749,38536.0
2024-12-18 11:00:00,84.57,84.6,84.07,84.07,19321.0,83.8848,83.9146,83.3889,83.3889,19321.0
2024-12-18 11:30:00,84.09,84.35,84.08,84.22,21783.0,83.4087,83.6666,83.3988,83.5377,21783.0
2024-12-18 12:00:00,84.16,84.33,84.06,84.24,10502.0,83.4782,83.6468,83.379,83.5575,10502.0
2024-12-18 12:30:00,84.24,84.24,83.9,84.05,21632.0,83.5575,83.5575,83.2203,83.369,21632.0
2024-12-18 13:00:00,84.06,84.33,84.01,84.23,25441.0,83.379,83.6468,83.3294,83.5476,25441.0
2024-12-18 13:30:00,84.28,84.57,84.22,84.54,49270.0,83.5972,83.8848,83.5377,83.8551,49270.0
2024-12-18 14:00:00,84.56,84.68,83.48,83.73,47542.0,83.8749,83.9939,82.8037,83.0516,47542.0
2024-12-18 14:30:00,83.68,83.92,83.19,83.27,51106.0,83.002,83.2401,82.516,82.5954,51106.0
2024-12-18 15:00:00,83.28,83.4,82.88,82.95,39421.0,82.6053,82.7243,82.2085,82.278,39421.0
2024-12-18 15:30:00,82.95,83.02,82.24,82.24,192024.0,82.278,82.3474,81.5737,81.5737,192024.0
2024-12-19 09:30:00,82.59,83.35,82.55,82.65,49239.0,81.9209,82.6747,81.8812,81.9804,49239.0
2024-12-19 10:00:00,82.66,82.75,82.34,82.35,11391.0,81.9903,82.0796,81.6729,81.6828,11391.0
2024-12-19 10:30:00,82.37,82.46,82.13,82.32,10973.0,81.7027,81.7919,81.4646,81.6531,10973.0
2024-12-19 11:00:00,82.3,82.59,82.22,82.59,11465.0,81.6332,81.9209,81.5539,81.9209,11465.0
2024-12-19 11:30:00,82.56,82.6,82.38,82.52,16332.0,81.8911,81.9308,81.7126,81.8514,16332.0
2024-12-19 12:00:00,82.47,82.63,82.44,82.49,12110.0,81.8018,81.9606,81.7721,81.8217,12110.0
2024-12-19 12:30:00,82.51,82.51,82.28,82.44,14950.0,81.8415,81.8415,81.6134,81.7721,14950.0
2024-12-19 13:00:00,82.39,82.51,82.23,82.51,14723.0,81.7225,81.8415,81.5638,81.8415,14723.0
2024-12-19 13:30:00,82.51,82.88,82.51,82.88,15783.0,81.8415,82.2085,81.8415,82.2085,15783.0
2024-12-19 14:00:00,82.92,82.92,82.66,82.92,10120.0,82.2482,82.2482,81.9903,82.2482,10120.0
2024-12-19 14:30:00,82.91,83.1,82.91,83.03,24622.0,82.2383,82.4267,82.2383,82.3573,24622.0
2024-12-19 15:00:00,83.03,83.11,82.94,83.02,23659.0,82.3573,82.4367,82.268,82.3474,23659.0
2024-12-19 15:30:00,83.05,83.05,82.43,82.48,79669.0,82.3771,82.3771,81.7622,81.8118,79669.0
2024-12-20 09:30:00,82.66,83.12,82.46,82.77,66998.0,81.9903,82.4466,81.7919,82.0994,66998.0
2024-12-20 10:00:00,82.81,82.81,82.28,82.52,24730.0,82.1391,82.1391,81.6134,81.8514,24730.0
2024-12-20 10:30:00,82.52,82.82,82.16,82.48,37878.0,81.8514,82.149,81.4944,81.8118,37878.0
2024-12-20 11:00:00,82.48,82.73,82.47,82.66,21231.0,81.8118,82.0597,81.8018,81.9903,21231.0
2024-12-20 11:30:00,82.61,82.98,82.6,82.66,47539.0,81.9407,82.3077,81.9308,81.9903,47539.0
2024-12-20 12:00:00,82.62,82.86,82.39,82.45,42728.0,81.9506,82.1887,81.7225,81.782,42728.0
2024-12-20 12:30:00,82.49,82.49,82.26,82.46,25124.0,81.8217,81.8217,81.5936,81.7919,25124.0
2024-12-20 13:00:00,82.38,82.4,82.07,82.1,16008.0,81.7126,81.7324,81.4051,81.4348,16008.0
2024-12-20 13:30:00,82.09,82.21,82.01,82.03,52342.0,81.4249,81.544,81.3456,81.3654,52342.0
2024-12-20 14:00:00,82.04,82.15,81.84,82.14,48704.0,81.3753,81.4844,81.177,81.4745,48704.0
2024-12-20 14:30:00,82.12,82.17,81.92,81.96,42930.0,81.4547,81.5043,81.2563,81.296,42930.0
2024-12-20 15:00:00,81.94,81.97,81.73,81.82,31221.0,81.2761,81.3059,81.0678,81.1571,31221.0
2024-12-20 15:30:00,81.83,82.12,81.4,81.6,197005.0,81.167,81.4547,80.7405,80.9389,197005.0
2024-12-23 09:30:00,81.1,81.31,80.45,80.68,35270.0,80.4429,80.6512,79.7982,80.0264,35270.0
2024-12-23 10:00:00,80.72,80.82,80.5,80.67,12504.0,80.066,80.1652,79.8478,80.0164,12504.0
2024-12-23 10:30:00,80.71,80.77,80.41,80.54,11132.0,80.0561,80.1156,79.7585,79.8875,11132.0
2024-12-23 11:00:00,80.54,80.61,80.35,80.39,16006.0,79.8875,79.9569,79.699,79.7387,16006.0
2024-12-23 11:30:00,80.43,80.69,80.34,80.68,16435.0,79.7784,80.0363,79.6891,80.0264,16435.0
2024-12-23 12:00:00,80.7,80.78,80.6,80.71,18384.0,80.0462,80.1255,79.947,80.0561,18384.0
2024-12-23 12:30:00,80.7,80.72,80.57,80.58,12761.0,80.0462,80.066,79.9172,79.9272,12761.0
2024-12-23 13:00:00,80.56,80.66,80.52,80.55,12816.0,79.9073,80.0065,79.8676,79.8974,12816.0
2024-12-23 13:30:00,80.55,80.68,80.5,80.6,21373.0,79.8974,80.0264,79.8478,79.947,21373.0
2024-12-23 14:00:00,80.61,80.76,80.55,80.55,26131.0,79.9569,80.1057,79.8974,79.8974,26131.0
2024-12-23 14:30:00,80.56,80.65,80.5,80.55,9748.0,79.9073,79.9966,79.8478,79.8974,9748.0
2024-12-23 15:00:00,80.53,80.53,80.35,80.44,18607.0,79.8776,79.8776,79.699,79.7883,18607.0
2024-12-23 15:30:00,80.45,80.69,80.38,80.54,104741.0,79.7982,80.0363,79.7288,79.8875,104741.0
2024-12-24 09:30:00,80.47,80.81,80.47,80.7,10810.0,79.8181,80.1553,79.8181,80.0462,10810.0
2024-12-24 10:00:00,80.7,80.8,80.31,80.7,20667.0,80.0462,80.1454,79.6593,80.0462,20667.0
2024-12-24 10:30:00,80.7,80.73,80.55,80.55,15065.0,80.0462,80.0759,79.8974,79.8974,15065.0
2024-12-24 11:00:00,80.54,80.61,80.44,80.49,20868.0,79.8875,79.9569,79.7883,79.8379,20868.0
2024-12-24 11:30:00,80.49,80.63,80.47,80.56,16085.0,79.8379,79.9768,79.8181,79.9073,16085.0
2024-12-24 12:00:00,80.54,80.79,80.53,80.77,19704.0,79.8875,80.1355,79.8776,80.1156,19704.0
2024-12-24 12:30:00,80.75,80.89,80.66,80.85,37710.0,80.0958,80.2346,80.0065,80.195,37710.0
2024-12-26 09:30:00,80.79,80.8,80.53,80.63,36619.0,80.1355,80.1454,79.8776,79.9768,36619.0
2024-12-26 10:00:00,80.64,80.84,80.53,80.59,16627.0,79.9867,80.1851,79.8776,79.9371,16627.0
2024-12-26 10:30:00,80.54,80.91,80.47,80.88,21806.0,79.8875,80.2545,79.8181,80.2247,21806.0
2024-12-26 11:00:00,80.9,80.96,80.78,80.82,17772.0,80.2446,80.3041,80.1255,80.1652,17772.0
2024-12-26 11:30:00,80.87,81.17,80.83,81.15,11242.0,80.2148,80.5124,80.1751,80.4925,11242.0
2024-12-26 12:00:00,81.11,81.11,80.94,81.01,9576.0,80.4529,80.4529,80.2842,80.3537,9576.0
2024-12-26 12:30:00,80.95,80.98,80.76,80.87,8699.0,80.2942,80.3239,80.1057,80.2148,8699.0
2024-12-26 13:00:00,80.85,81.07,80.85,81.03,16681.0,80.195,80.4132,80.195,80.3735,16681.0
2024-12-26 13:30:00,81.02,81.03,80.86,80.98,11417.0,80.3636,80.3735,80.2049,80.3239,11417.0
2024-12-26 14:00:00,81.0,81.06,80.87,80.9,10666.0,80.3438,80.4033,80.2148,80.2446,10666.0
2024-12-26 14:30:00,80.92,80.99,80.88,80.98,10350.0,80.2644,80.3338,80.2247,80.3239,10350.0
2024-12-26 15:00:00,80.99,81.14,80.95,81.08,19081.0,80.3338,80.4826,80.2942,80.4231,19081.0
2024-12-26 15:30:00,81.11,81.25,80.97,81.01,76995.0,80.4529,80.5917,80.314,80.3537,76995.0
2024-12-27 09:30:00,80.83,81.62,80.83,81.51,15093.0,80.1751,80.9587,80.1751,80.8496,15093.0
2024-12-27 10:00:00,81.51,81.51,80.81,80.81,20586.0,80.8496,80.8496,80.1553,80.1553,20586.0
2024-12-27 10:30:00,80.68,81.12,80.68,81.04,4462.0,80.0264,80.4628,80.0264,80.3834,4462.0
2024-12-27 11:00:00,81.0,81.0,80.8,80.85,9005.0,80.3438,80.3438,80.1454,80.195,9005.0
2024-12-27 11:30:00,80.85,80.94,80.56,80.56,13103.0,80.195,80.2842,79.9073,79.9073,13103.0
2024-12-27 12:00:00,80.56,80.63,80.4,80.45,7162.0,79.9073,79.9768,79.7486,79.7982,7162.0
2024-12-27 12:30:00,80.51,80.51,80.37,80.37,6117.0,79.8577,79.8577,79.7189,79.7189,6117.0
2024-12-27 13:00:00,80.37,80.62,80.35,80.44,14865.0,79.7189,79.9668,79.699,79.7883,14865.0
2024-12-27 13:30:00,80.44,80.67,80.43,80.67,8293.0,79.7883,80.0164,79.7784,80.0164,8293.0
2024-12-27 14:00:00,80.62,80.86,80.58,80.78,10928.0,79.9668,80.2049,79.9272,80.1255,10928.0
2024-12-27 14:30:00,80.82,81.03,80.75,81.02,12616.0,80.1652,80.3735,80.0958,80.3636,12616.0
2024-12-27 15:00:00,80.99,81.02,80.81,80.84,14455.0,80.3338,80.3636,80.1553,80.1851,14455.0
2024-12-27 15:30:00,80.82,80.93,80.65,80.76,47769.0,80.1652,80.2743,79.9966,80.1057,47769.0
2024-12-30 09:30:00,80.15,80.58,79.76,80.1,45002.0,79.5006,79.9272,79.1138,79.4511,45002.0
2024-12-30 10:00:00,79.97,80.2,79.6,79.89,13359.0,79.3221,79.5502,78.9551,79.2428,13359.0
2024-12-30 10:30:00,79.81,80.04,79.79,79.95,10748.0,79.1634,79.3915,79.1436,79.3023,10748.0
2024-12-30 11:00:00,80.02,80.22,79.98,80.2,11205.0,79.3717,79.5701,79.332,79.5502,11205.0
2024-12-30 11:30:00,80.14,80.3,79.95,80.09,5712.0,79.4907,79.6494,79.3023,79.4411,5712.0
2024-12-30 12:00:00,80.08,80.26,80.04,80.11,19802.0,79.4312,79.6098,79.3915,79.461,19802.0
2024-12-30 12:30:00,80.12,80.14,80.0,80.14,6177.0,79.4709,79.4907,79.3519,79.4907,6177.0
2024-12-30 13:00:00,80.08,80.3,80.0,80.19,7073.0,79.4312,79.6494,79.3519,79.5403,7073.0
2024-12-30 13:30:00,80.17,80.34,80.1,80.33,11837.0,79.5205,79.6891,79.4511,79.6792,11837.0
2024-12-30 14:00:00,80.28,80.29,80.08,80.22,7108.0,79.6296,79.6395,79.4312,79.5701,7108.0
2024-12-30 14:30:00,80.22,80.33,80.19,80.19,8963.0,79.5701,79.6792,79.5403,79.5403,8963.0
2024-12-30 15:00:00,80.19,80.21,80.04,80.05,16897.0,79.5403,79.5602,79.3915,79.4015,16897.0
2024-12-30 15:30:00,80.08,80.11,79.78,79.84,78834.0,79.4312,79.461,79.1336,79.1932,78834.0
2024-12-31 09:30:00,80.1,80.35,79.88,80.13,16174.0,79.4511,79.699,79.2328,79.4808,16174.0
2024-12-31 10:00:00,80.34,80.4,80.01,80.06,12545.0,79.6891,79.7486,79.3618,79.4114,12545.0
2024-12-31 10:30:00,80.0,80.26,79.97,80.23,33234.0,79.3519,79.6098,79.3221,79.58,33234.0
2024-12-31 11:00:00,80.23,80.48,80.07,80.28,20234.0,79.58,79.828,79.4213,79.6296,20234.0
2024-12-31 11:30:00,80.25,80.36,80.2,80.27,18314.0,79.5998,79.7089,79.5502,79.6197,18314.0
2024-12-31 12:00:00,80.28,80.28,79.79,79.79,15195.0,79.6296,79.6296,79.1436,79.1436,15195.0
2024-12-31 12:30:00,79.83,80.07,79.81,80.06,9732.0,79.1832,79.4213,79.1634,79.4114,9732.0
2024-12-31 13:00:00,80.03,80.06,79.78,79.78,22262.0,79.3816,79.4114,79.1336,79.1336,22262.0
2024-12-31 13:30:00,79.75,80.08,79.74,79.92,12235.0,79.1039,79.4312,79.094,79.2725,12235.0
2024-12-31 14:00:00,79.93,80.09,79.82,79.91,12512.0,79.2824,79.4411,79.1733,79.2626,12512.0
2024-12-31 14:30:00,79.91,80.13,79.78,80.13,13551.0,79.2626,79.4808,79.1336,79.4808,13551.0
2024-12-31 15:00:00,80.13,80.16,79.9,80.0,21815.0,79.4808,79.5106,79.2527,79.3519,21815.0
2024-12-31 15:30:00,79.98,80.01,79.78,79.82,137352.0,79.332,79.3618,79.1336,79.1733,137352.0
2025-01-02 09:30:00,79.72,80.52,79.53,79.95,94814.0,79.0741,79.8676,78.8857,79.3023,94814.0
2025-01-02 10:00:00,79.96,80.22,79.48,79.57,115720.0,79.3122,79.5701,78.8361,78.9253,115720.0
2025-01-02 10:30:00,79.53,79.57,79.01,79.01,43697.0,78.8857,78.9253,78.3699,78.3699,43697.0
2025-01-02 11:00:00,79.01,79.06,78.27,78.33,23270.0,78.3699,78.4195,77.6359,77.6954,23270.0
2025-01-02 11:30:00,78.31,78.52,77.85,78.01,132117.0,77.6756,77.8839,77.2193,77.378,132117.0
2025-01-02 12:00:00,78.01,78.07,77.9,77.92,41282.0,77.378,77.4375,77.2689,77.2887,41282.0
2025-01-02 12:30:00,77.93,77.97,77.61,77.76,40237.0,77.2986,77.3383,76.9812,77.13,40237.0
2025-01-02 13:00:00,77.73,77.78,77.6,77.72,43202.0,77.1003,77.1498,76.9713,77.0903,43202.0
2025-01-02 13:30:00,77.72,79.0,77.61,77.86,160842.0,77.0903,78.36,76.9812,77.2292,160842.0
2025-01-02 14:00:00,77.85,77.97,77.63,77.77,33472.0,77.2193,77.3383,77.0011,77.1399,33472.0
2025-01-02 14:30:00,77.76,77.76,77.26,77.28,35365.0,77.13,77.13,76.6341,76.6539,35365.0
2025-01-02 15:00:00,77.28,77.7,77.15,77.69,76142.0,76.6539,77.0705,76.525,77.0606,76142.0
2025-01-02 15:30:00,77.68,77.86,77.43,77.46,209712.0,77.0507,77.2292,76.8027,76.8324,209712.0
2025-01-03 09:30:00,77.6,77.6,76.9,77.13,14301.0,76.9713,76.9713,76.277,76.5051,14301.0
2025-01-03 10:00:00,77.23,78.04,77.17,77.9,33718.0,76.6043,77.4077,76.5448,77.2689,33718.0
2025-01-03 10:30:00,77.88,77.98,77.72,77.86,15223.0,77.249,77.3482,77.0903,77.2292,15223.0
2025-01-03 11:00:00,77.86,77.86,77.31,77.31,20175.0,77.2292,77.2292,76.6837,76.6837,20175.0
2025-01-03 11:30:00,77.35,77.74,77.32,77.64,28529.0,76.7233,77.1102,76.6936,77.011,28529.0
2025-01-03 12:00:00,77.64,77.78,77.59,77.73,25625.0,77.011,77.1498,76.9614,77.1003,25625.0
2025-01-03 12:30:00,77.73,77.87,77.63,77.75,16962.0,77.1003,77.2391,77.0011,77.1201,16962.0
2025-01-03 13:00:00,77.79,78.06,77.68,78.05,31436.0,77.1598,77.4276,77.0507,77.4177,31436.0
2025-01-03 13:30:00,78.06,78.1,77.87,77.95,20585.0,77.4276,77.4673,77.2391,77.3185,20585.0
2025-01-03 14:00:00,77.94,77.98,77.89,77.95,14633.0,77.3085,77.3482,77.259,77.3185,14633.0
2025-01-03 14:30:00,77.95,78.1,77.89,77.89,13679.0,77.3185,77.4673,77.259,77.259,13679.0
2025-01-03 15:00:00,77.88,78.1,77.86,78.08,23245.0,77.249,77.4673,77.2292,77.4474,23245.0
2025-01-03 15:30:00,78.06,78.08,77.68,77.72,164437.0,77.4276,77.4474,77.0507,77.0903,164437.0
2025-01-06 09:30:00,77.48,78.4,77.48,77.9,25200.0,76.8523,77.7648,76.8523,77.2689,25200.0
2025-01-06 10:00:00,77.84,77.94,76.86,77.05,29331.0,77.2094,77.3085,76.2373,76.4258,29331.0
2025-01-06 10:30:00,77.01,77.51,76.88,77.51,19503.0,76.3861,76.882,76.2571,76.882,19503.0
2025-01-06 11:00:00,77.51,77.91,77.36,77.87,16203.0,76.882,77.2788,76.7332,77.2391,16203.0
2025-01-06 11:30:00,77.87,78.05,77.87,78.05,16034.0,77.2391,77.4177,77.2391,77.4177,16034.0
2025-01-06 12:00:00,78.05,78.16,78.03,78.11,11741.0,77.4177,77.5268,77.3978,77.4772,11741.0
2025-01-06 12:30:00,78.11,78.15,77.84,77.9,16184.0,77.4772,77.5168,77.2094,77.2689,16184.0
2025-01-06 13:00:00,77.91,77.97,77.75,77.86,14543.0,77.2788,77.3383,77.1201,77.2292,14543.0
2025-01-06 13:30:00,77.86,77.88,77.7,77.81,21407.0,77.2292,77.249,77.0705,77.1796,21407.0
2025-01-06 14:00:00,77.81,77.89,77.59,77.59,16269.0,77.1796,77.259,76.9614,76.9614,16269.0
2025-01-06 14:30:00,77.59,77.64,77.45,77.59,33092.0,76.9614,77.011,76.8225,76.9614,33092.0
2025-01-06 15:00:00,77.59,77.59,77.28,77.38,28396.0,76.9614,76.9614,76.6539,76.7531,28396.0
2025-01-06 15:30:00,77.39,77.53,77.21,77.35,165192.0,76.763,76.9019,76.5845,76.7233,165192.0
2025-01-07 09:30:00,77.56,78.34,77.56,77.84,25170.0,76.9316,77.7053,76.9316,77.2094,25170.0
2025-01-07 10:00:00,77.77,77.86,77.45,77.86,20749.0,77.1399,77.2292,76.8225,77.2292,20749.0
2025-01-07 10:30:00,77.77,78.04,77.72,78.03,40480.0,77.1399,77.4077,77.0903,77.3978,40480.0
2025-01-07 11:00:00,78.1,78.25,77.83,78.11,24263.0,77.4673,77.616,77.1994,77.4772,24263.0
2025-01-07 11:30:00,78.18,78.18,77.56,77.65,10393.0,77.5466,77.5466,76.9316,77.0209,10393.0
2025-01-07 12:00:00,77.7,77.98,77.62,77.95,22863.0,77.0705,77.3482,76.9911,77.3185,22863.0
2025-01-07 12:30:00,78.0,78.07,77.71,77.8,26748.0,77.3681,77.4375,77.0804,77.1697,26748.0
2025-01-07 13:00:00,77.8,78.0,77.79,77.86,21317.0,77.1697,77.3681,77.1598,77.2292,21317.0
2025-01-07 13:30:00,77.85,77.87,77.69,77.86,13102.0,77.2193,77.2391,77.0606,77.2292,13102.0
2025-01-07 14:00:00,77.86,77.91,77.74,77.82,23046.0,77.2292,77.2788,77.1102,77.1895,23046.0
2025-01-07 14:30:00,77.8,77.8,77.72,77.73,14225.0,77.1697,77.1697,77.0903,77.1003,14225.0
2025-01-07 15:00:00,77.75,77.91,77.63,77.9,30166.0,77.1201,77.2788,77.0011,77.2689,30166.0
2025-01-07 15:30:00,77.9,78.17,77.7,78.08,197653.0,77.2689,77.5367,77.0705,77.4474,197653.0
2025-01-08 09:30:00,77.89,78.25,77.22,77.23,40438.0,77.259,77.616,76.5944,76.6043,40438.0
2025-01-08 10:00:00,77.23,77.86,77.21,77.33,54378.0,76.6043,77.2292,76.5845,76.7035,54378.0
2025-01-08 10:30:00,77.33,77.83,77.29,77.7,15751.0,76.7035,77.1994,76.6638,77.0705,15751.0
2025-01-08 11:00:00,77.68,78.31,77.68,78.25,15791.0,77.0507,77.6756,77.0507,77.616,15791.0
2025-01-08 11:30:00,78.29,78.48,78.23,78.29,25155.0,77.6557,77.8442,77.5962,77.6557,25155.0
2025-01-08 12:00:00,78.32,78.33,78.04,78.05,22048.0,77.6855,77.6954,77.4077,77.4177,22048.0
2025-01-08 12:30:00,78.02,78.12,78.0,78.1,15337.0,77.3879,77.4871,77.3681,77.4673,15337.0
2025-01-08 13:00:00,78.11,78.58,78.1,78.53,19906.0,77.4772,77.9434,77.4673,77.8938,19906.0
2025-01-08 13:30:00,78.52,78.65,78.39,78.59,29817.0,77.8839,78.0128,77.7549,77.9533,29817.0
2025-01-08 14:00:00,78.58,78.83,78.43,78.78,28695.0,77.9434,78.1913,77.7946,78.1417,28695.0
2025-01-08 14:30:00,78.78,78.78,78.51,78.53,29449.0,78.1417,78.1417,77.8739,77.8938,29449.0
2025-01-08 15:00:00,78.52,78.56,78.43,78.49,24949.0,77.8839,77.9235,77.7946,77.8541,24949.0
2025-01-08 15:30:00,78.51,78.69,78.47,78.55,100541.0,77.8739,78.0525,77.8343,77.9136,100541.0
2025-01-10 09:30:00,77.81,78.25,77.51,77.64,46521.0,77.1796,77.616,76.882,77.011,46521.0
2025-01-10 10:00:00,77.69,77.69,76.94,77.49,30774.0,77.0606,77.0606,76.3167,76.8622,30774.0
2025-01-10 10:30:00,77.36,77.69,77.14,77.36,13762.0,76.7332,77.0606,76.515,76.7332,13762.0
2025-01-10 11:00:00,77.29,77.29,76.97,77.05,12411.0,76.6638,76.6638,76.3464,76.4258,12411.0
2025-01-10 11:30:00,77.0,77.14,76.94,76.97,11597.0,76.3762,76.515,76.3167,76.3464,11597.0
2025-01-10 12:00:00,76.99,77.1,76.94,77.08,17277.0,76.3662,76.4754,76.3167,76.4555,17277.0
2025-01-10 12:30:00,77.07,77.12,76.9,76.91,14540.0,76.4456,76.4952,76.277,76.2869,14540.0
2025-01-10 13:00:00,76.92,76.97,76.67,76.8,22602.0,76.2968,76.3464,76.0488,76.1778,22602.0
2025-01-10 13:30:00,76.8,77.0,76.7,76.95,29584.0,76.1778,76.3762,76.0786,76.3266,29584.0
2025-01-10 14:00:00,76.96,77.04,76.76,76.88,21780.0,76.3365,76.4158,76.1381,76.2571,21780.0
2025-01-10 14:30:00,76.85,76.86,76.6,76.65,29118.0,76.2274,76.2373,75.9794,76.029,29118.0
2025-01-10 15:00:00,76.62,76.72,76.47,76.67,48381.0,75.9992,76.0984,75.8505,76.0488,48381.0
2025-01-10 15:30:00,76.64,76.8,76.43,76.56,118472.0,76.0191,76.1778,75.8108,75.9397,118472.0
2025-01-13 09:30:00,76.06,76.43,75.99,76.31,40970.0,75.4438,75.8108,75.3743,75.6918,40970.0
2025-01-13 10:00:00,76.31,76.65,76.1,76.11,42165.0,75.6918,76.029,75.4835,75.4934,42165.0
2025-01-13 10:30:00,76.1,76.52,76.1,76.48,34918.0,75.4835,75.9001,75.4835,75.8604,34918.0
2025-01-13 11:00:00,76.48,76.74,76.39,76.71,21456.0,75.8604,76.1183,75.7711,76.0885,21456.0
2025-01-13 11:30:00,76.72,76.78,76.55,76.7,39449.0,76.0984,76.1579,75.9298,76.0786,39449.0
2025-01-13 12:00:00,76.67,77.01,76.66,76.97,10246.0,76.0488,76.3861,76.0389,76.3464,10246.0
2025-01-13 12:30:00,77.0,77.09,76.95,77.09,7702.0,76.3762,76.4654,76.3266,76.4654,7702.0
2025-01-13 13:00:00,77.09,77.12,77.02,77.12,12227.0,76.4654,76.4952,76.396,76.4952,12227.0
2025-01-13 13:30:00,77.09,77.28,77.07,77.28,15979.0,76.4654,76.6539,76.4456,76.6539,15979.0
2025-01-13 14:00:00,77.27,77.4,77.21,77.23,14082.0,76.644,76.7729,76.5845,76.6043,14082.0
2025-01-13 14:30:00,77.26,77.3,77.08,77.3,16752.0,76.6341,76.6737,76.4555,76.6737,16752.0
2025-01-13 15:00:00,77.3,77.38,77.15,77.31,41544.0,76.6737,76.7531,76.525,76.6837,41544.0
2025-01-13 15:30:00,77.3,77.39,77.05,77.22,189778.0,76.6737,76.763,76.4258,76.5944,189778.0
2025-01-14 09:30:00,77.17,77.56,76.94,77.02,21236.0,76.5448,76.9316,76.3167,76.396,21236.0
2025-01-14 10:00:00,77.06,77.21,76.86,76.86,21232.0,76.4357,76.5845,76.2373,76.2373,21232.0
2025-01-14 10:30:00,76.86,77.03,76.86,76.99,17861.0,76.2373,76.4059,76.2373,76.3662,17861.0
2025-01-14 11:00:00,76.96,77.02,76.66,76.7,23590.0,76.3365,76.396,76.0389,76.0786,23590.0
2025-01-14 11:30:00,76.7,76.7,76.45,76.48,24891.0,76.0786,76.0786,75.8306,75.8604,24891.0
2025-01-14 12:00:00,76.48,76.64,76.43,76.64,17080.0,75.8604,76.0191,75.8108,76.0191,17080.0
2025-01-14 12:30:00,76.58,76.85,76.54,76.78,18208.0,75.9596,76.2274,75.9199,76.1579,18208.0
2025-01-14 13:00:00,76.78,76.95,76.77,76.94,19202.0,76.1579,76.3266,76.148,76.3167,19202.0
2025-01-14 13:30:00,76.95,77.14,76.89,77.08,15633.0,76.3266,76.515,76.2671,76.4555,15633.0
2025-01-14 14:00:00,77.09,77.1,76.78,76.78,17390.0,76.4654,76.4754,76.1579,76.1579,17390.0
2025-01-14 14:30:00,76.81,76.86,76.54,76.63,44524.0,76.1877,76.2373,75.9199,76.0092,44524.0
2025-01-14 15:00:00,76.61,77.01,76.59,76.89,39759.0,75.9893,76.3861,75.9695,76.2671,39759.0
2025-01-14 15:30:00,76.88,76.95,76.73,76.86,105032.0,76.2571,76.3266,76.1084,76.2373,105032.0
2025-01-15 09:30:00,77.95,77.95,77.33,77.42,31711.0,77.3185,77.3185,76.7035,76.7928,31711.0
2025-01-15 10:00:00,77.42,77.42,76.88,76.9,25583.0,76.7928,76.7928,76.2571,76.277,25583.0
2025-01-15 10:30:00,76.94,76.97,76.14,76.14,19551.0,76.3167,76.3464,75.5231,75.5231,19551.0
2025-01-15 11:00:00,76.12,76.23,75.84,75.84,27820.0,75.5033,75.6124,75.2256,75.2256,27820.0
2025-01-15 11:30:00,75.81,75.85,75.48,75.52,31535.0,75.1958,75.2355,74.8685,74.9082,31535.0
2025-01-15 12:00:00,75.53,75.81,75.47,75.76,25591.0,74.9181,75.1958,74.8586,75.1462,25591.0
2025-01-15 12:30:00,75.73,76.09,75.66,75.9,42978.0,75.1165,75.4735,75.047,75.2851,42978.0
2025-01-15 13:00:00,75.89,75.91,75.8,75.85,24602.0,75.2752,75.295,75.1859,75.2355,24602.0
2025-01-15 13:30:00,75.85,76.51,75.85,76.49,58268.0,75.2355,75.8901,75.2355,75.8703,58268.0
2025-01-15 14:00:00,76.51,76.53,76.2,76.21,38248.0,75.8901,75.91,75.5826,75.5926,38248.0
2025-01-15 14:30:00,76.2,76.58,76.19,76.45,70834.0,75.5826,75.9596,75.5727,75.8306,70834.0
2025-01-15 15:00:00,76.45,76.53,76.34,76.41,54839.0,75.8306,75.91,75.7215,75.7909,54839.0
2025-01-15 15:30:00,76.39,76.72,76.22,76.57,189823.0,75.7711,76.0984,75.6025,75.9496,189823.0
2025-01-16 09:30:00,76.48,76.55,75.93,75.93,21278.0,75.8604,75.9298,75.3148,75.3148,21278.0
2025-01-16 10:00:00,75.86,76.21,75.77,75.92,19071.0,75.2454,75.5926,75.1561,75.3049,19071.0
2025-01-16 10:30:00,75.93,76.39,75.76,76.33,39677.0,75.3148,75.7711,75.1462,75.7116,39677.0
2025-01-16 11:00:00,76.33,76.69,76.21,76.27,44057.0,75.7116,76.0687,75.5926,75.6521,44057.0
2025-01-16 11:30:00,76.33,76.38,76.25,76.31,30770.0,75.7116,75.7612,75.6322,75.6918,30770.0
2025-01-16 12:00:00,76.34,76.56,76.15,76.25,16271.0,75.7215,75.9397,75.5331,75.6322,16271.0
2025-01-16 12:30:00,76.25,76.27,76.17,76.27,10469.0,75.6322,75.6521,75.5529,75.6521,10469.0
2025-01-16 13:00:00,76.24,76.39,76.23,76.29,11452.0,75.6223,75.7711,75.6124,75.6719,11452.0
2025-01-16 13:30:00,76.29,76.36,76.1,76.23,12460.0,75.6719,75.7414,75.4835,75.6124,12460.0
2025-01-16 14:00:00,76.28,76.39,76.19,76.31,16836.0,75.662,75.7711,75.5727,75.6918,16836.0
2025-01-16 14:30:00,76.31,76.36,76.17,76.23,18933.0,75.6918,75.7414,75.5529,75.6124,18933.0
2025-01-16 15:00:00,76.25,76.47,76.24,76.25,32885.0,75.6322,75.8505,75.6223,75.6322,32885.0
2025-01-16 15:30:00,76.27,76.85,76.26,76.67,107134.0,75.6521,76.2274,75.6422,76.0488,107134.0
2025-01-17 09:30:00,76.53,77.36,76.53,77.09,19389.0,75.91,76.7332,75.91,76.4654,19389.0
2025-01-17 10:00:00,77.09,77.25,76.75,76.86,21155.0,76.4654,76.6241,76.1282,76.2373,21155.0
2025-01-17 10:30:00,76.94,77.07,76.65,76.94,12668.0,76.3167,76.4456,76.029,76.3167,12668.0
2025-01-17 11:00:00,76.95,77.0,76.61,76.64,21980.0,76.3266,76.3762,75.9893,76.0191,21980.0
2025-01-17 11:30:00,76.66,76.82,76.66,76.76,8599.0,76.0389,76.1976,76.0389,76.1381,8599.0
2025-01-17 12:00:00,76.76,76.86,76.59,76.8,9745.0,76.1381,76.2373,75.9695,76.1778,9745.0
2025-01-17 12:30:00,76.79,76.91,76.79,76.84,6707.0,76.1679,76.2869,76.1679,76.2175,6707.0
2025-01-17 13:00:00,76.84,76.85,76.76,76.77,8178.0,76.2175,76.2274,76.1381,76.148,8178.0
2025-01-17 13:30:00,76.77,76.99,76.69,76.95,11568.0,76.148,76.3662,76.0687,76.3266,11568.0
2025-01-17 14:00:00,76.94,77.06,76.89,76.97,13776.0,76.3167,76.4357,76.2671,76.3464,13776.0
2025-01-17 14:30:00,76.95,77.07,76.89,76.94,11813.0,76.3266,76.4456,76.2671,76.3167,11813.0
2025-01-17 15:00:00,76.94,77.03,76.81,76.95,26315.0,76.3167,76.4059,76.1877,76.3266,26315.0
2025-01-17 15:30:00,76.97,77.0,76.83,76.93,115147.0,76.3464,76.3762,76.2075,76.3067,115147.0
2025-01-21 09:30:00,77.03,78.09,76.81,77.46,78840.0,76.4059,77.4573,76.1877,76.8324,78840.0
2025-01-21 10:00:00,77.55,77.86,77.44,77.72,47035.0,76.9217,77.2292,76.8126,77.0903,47035.0
2025-01-21 10:30:00,77.71,77.98,77.67,77.69,26005.0,77.0804,77.3482,77.0407,77.0606,26005.0
2025-01-21 11:00:00,77.72,77.83,77.56,77.76,22988.0,77.0903,77.1994,76.9316,77.13,22988.0
2025-01-21 11:30:00,77.71,77.82,77.57,77.75,22391.0,77.0804,77.1895,76.9415,77.1201,22391.0
2025-01-21 12:00:00,77.72,77.82,77.47,77.62,30989.0,77.0903,77.1895,76.8424,76.9911,30989.0
2025-01-21 12:30:00,77.62,77.76,77.39,77.39,42825.0,76.9911,77.13,76.763,76.763,42825.0
2025-01-21 13:00:00,77.44,77.82,77.39,77.73,43083.0,76.8126,77.1895,76.763,77.1003,43083.0
2025-01-21 13:30:00,77.73,77.82,77.63,77.75,21285.0,77.1003,77.1895,77.0011,77.1201,21285.0
2025-01-21 14:00:00,77.79,77.85,77.59,77.65,29245.0,77.1598,77.2193,76.9614,77.0209,29245.0
2025-01-21 14:30:00,77.62,77.96,77.57,77.85,117211.0,76.9911,77.3284,76.9415,77.2193,117211.0
2025-01-21 15:00:00,77.85,77.85,77.73,77.79,30448.0,77.2193,77.2193,77.1003,77.1598,30448.0
2025-01-21 15:30:00,77.77,77.93,77.7,77.77,197915.0,77.1399,77.2986,77.0705,77.1399,197915.0
2025-01-22 09:30:00,77.56,77.68,76.95,77.13,17921.0,76.9316,77.0507,76.3266,76.5051,17921.0
2025-01-22 10:00:00,77.17,77.61,77.06,77.2,46158.0,76.5448,76.9812,76.4357,76.5745,46158.0
2025-01-22 10:30:00,77.2,77.24,76.84,77.08,20538.0,76.5745,76.6142,76.2175,76.4555,20538.0
2025-01-22 11:00:00,77.09,77.37,76.79,76.94,57330.0,76.4654,76.7432,76.1679,76.3167,57330.0
2025-01-22 11:30:00,76.94,77.07,76.79,76.79,14237.0,76.3167,76.4456,76.1679,76.1679,14237.0
2025-01-22 12:00:00,76.83,77.08,76.83,76.98,39534.0,76.2075,76.4555,76.2075,76.3563,39534.0
2025-01-22 12:30:00,76.98,77.01,76.57,76.57,36411.0,76.3563,76.3861,75.9496,75.9496,36411.0
2025-01-22 13:00:00,76.59,76.71,76.5,76.65,14498.0,75.9695,76.0885,75.8802,76.029,14498.0
2025-01-22 13:30:00,76.69,77.0,76.66,76.81,21119.0,76.0687,76.3762,76.0389,76.1877,21119.0
2025-01-22 14:00:00,76.81,76.91,76.69,76.89,19487.0,76.1877,76.2869,76.0687,76.2671,19487.0
2025-01-22 14:30:00,76.9,77.15,76.87,77.08,60456.0,76.277,76.525,76.2472,76.4555,60456.0
2025-01-22 15:00:00,77.08,77.24,76.98,77.09,79686.0,76.4555,76.6142,76.3563,76.4654,79686.0
2025-01-22 15:30:00,77.08,77.12,76.77,77.02,185847.0,76.4555,76.4952,76.148,76.396,185847.0
2025-01-23 09:30:00,77.01,77.44,76.5,76.99,54500.0,76.3861,76.8126,75.8802,76.3662,54500.0
2025-01-23 10:00:00,76.83,77.17,76.56,77.0,33609.0,76.2075,76.5448,75.9397,76.3762,33609.0
2025-01-23 10:30:00,77.03,77.12,76.81,77.06,32085.0,76.4059,76.4952,76.1877,76.4357,32085.0
2025-01-23 11:00:00,77.07,77.72,77.02,77.71,29520.0,76.4456,77.0903,76.396,77.0804,29520.0
2025-01-23 11:30:00,77.71,77.78,77.58,77.73,21371.0,77.0804,77.1498,76.9515,77.1003,21371.0
2025-01-23 12:00:00,77.71,77.76,77.46,77.5,16115.0,77.0804,77.13,76.8324,76.8721,16115.0
2025-01-23 12:30:00,77.5,77.5,77.38,77.46,18661.0,76.8721,76.8721,76.7531,76.8324,18661.0
2025-01-23 13:00:00,77.51,77.59,77.35,77.36,18223.0,76.882,76.9614,76.7233,76.7332,18223.0
2025-01-23 13:30:00,77.37,77.41,77.21,77.21,20185.0,76.7432,76.7828,76.5845,76.5845,20185.0
2025-01-23 14:00:00,77.23,77.48,77.19,77.46,71122.0,76.6043,76.8523,76.5646,76.8324,71122.0
2025-01-23 14:30:00,77.39,77.51,77.31,77.36,19843.0,76.763,76.882,76.6837,76.7332,19843.0
2025-01-23 15:00:00,77.36,77.52,77.3,77.39,39143.0,76.7332,76.892,76.6737,76.763,39143.0
2025-01-23 15:30:00,77.37,77.54,77.31,77.49,138467.0,76.7432,76.9118,76.6837,76.8622,138467.0
2025-01-24 09:30:00,77.19,77.71,76.97,77.21,60108.0,76.5646,77.0804,76.3464,76.5845,60108.0
2025-01-24 10:00:00,77.22,77.51,77.11,77.42,22531.0,76.5944,76.882,76.4853,76.7928,22531.0
2025-01-24 10:30:00,77.33,77.67,77.28,77.62,42032.0,76.7035,77.0407,76.6539,76.9911,42032.0
2025-01-24 11:00:00,77.62,77.85,77.52,77.85,19937.0,76.9911,77.2193,76.892,77.2193,19937.0
2025-01-24 11:30:00,77.84,78.24,77.8,78.24,16287.0,77.2094,77.6061,77.1697,77.6061,16287.0
2025-01-24 12:00:00,78.27,78.3,77.97,78.03,13628.0,77.6359,77.6656,77.3383,77.3978,13628.0
2025-01-24 12:30:00,78.05,78.1,77.69,77.72,6828.0,77.4177,77.4673,77.0606,77.0903,6828.0
2025-01-24 13:00:00,77.74,77.85,77.69,77.78,12658.0,77.1102,77.2193,77.0606,77.1498,12658.0
2025-01-24 13:30:00,77.8,77.83,77.62,77.72,43732.0,77.1697,77.1994,76.9911,77.0903,43732.0
2025-01-24 14:00:00,77.74,77.81,77.65,77.76,23802.0,77.1102,77.1796,77.0209,77.13,23802.0
2025-01-24 14:30:00,77.76,77.85,77.73,77.84,16822.0,77.13,77.2193,77.1003,77.2094,16822.0
2025-01-24 15:00:00,77.82,77.84,77.74,77.77,25646.0,77.1895,77.2094,77.1102,77.1399,25646.0
2025-01-24 15:30:00,77.78,77.84,77.62,77.82,86213.0,77.1498,77.2094,76.9911,77.1895,86213.0
2025-01-27 09:30:00,77.45,78.97,77.33,78.94,49372.0,76.8225,78.3302,76.7035,78.3004,49372.0
2025-01-27 10:00:00,78.94,78.96,78.13,78.31,30158.0,78.3004,78.3203,77.497,77.6756,30158.0
2025-01-27 10:30:00,78.35,78.49,78.27,78.45,21229.0,77.7152,77.8541,77.6359,77.8144,21229.0
2025-01-27 11:00:00,78.44,78.88,78.44,78.88,23909.0,77.8045,78.2409,77.8045,78.2409,23909.0
2025-01-27 11:30:00,78.88,79.13,78.73,78.77,65353.0,78.2409,78.4889,78.0921,78.1318,65353.0
2025-01-27 12:00:00,78.75,79.08,78.72,79.08,23614.0,78.112,78.4393,78.0822,78.4393,23614.0
2025-01-27 12:30:00,79.08,79.14,78.97,79.08,20728.0,78.4393,78.4988,78.3302,78.4393,20728.0
2025-01-27 13:00:00,79.09,79.13,78.94,78.99,12219.0,78.4492,78.4889,78.3004,78.35,12219.0
2025-01-27 13:30:00,78.99,79.49,78.95,79.23,137755.0,78.35,78.846,78.3104,78.5881,137755.0
2025-01-27 14:00:00,79.25,79.59,79.16,79.59,34816.0,78.6079,78.9452,78.5187,78.9452,34816.0
2025-01-27 14:30:00,79.6,79.82,79.58,79.78,28542.0,78.9551,79.1733,78.9353,79.1336,28542.0
2025-01-27 15:00:00,79.76,80.04,79.6,79.95,51242.0,79.1138,79.3915,78.9551,79.3023,51242.0
2025-01-27 15:30:00,79.94,80.38,79.79,80.36,155059.0,79.2923,79.7288,79.1436,79.7089,155059.0
2025-01-28 09:30:00,79.9,80.61,79.3,80.61,63709.0,79.2527,79.9569,78.6575,79.9569,63709.0
2025-01-28 10:00:00,80.6,80.94,80.14,80.46,87148.0,79.947,80.2842,79.4907,79.8081,87148.0
2025-01-28 10:30:00,80.46,81.48,80.4,81.12,61775.0,79.8081,80.8199,79.7486,80.4628,61775.0
2025-01-28 11:00:00,81.17,81.25,80.85,80.97,76327.0,80.5124,80.5917,80.195,80.314,76327.0
2025-01-28 11:30:00,80.95,81.09,80.73,80.92,64577.0,80.2942,80.433,80.0759,80.2644,64577.0
2025-01-28 12:00:00,80.92,81.01,80.21,80.52,101473.0,80.2644,80.3537,79.5602,79.8676,101473.0
2025-01-28 12:30:00,80.53,80.78,80.38,80.76,38906.0,79.8776,80.1255,79.7288,80.1057,38906.0
2025-01-28 13:00:00,80.76,81.03,80.72,80.95,53519.0,80.1057,80.3735,80.066,80.2942,53519.0
2025-01-28 13:30:00,80.91,81.09,80.87,80.96,48832.0,80.2545,80.433,80.2148,80.3041,48832.0
2025-01-28 14:00:00,80.97,81.13,80.87,81.08,50884.0,80.314,80.4727,80.2148,80.4231,50884.0
2025-01-28 14:30:00,81.12,81.31,81.12,81.3,33635.0,80.4628,80.6512,80.4628,80.6413,33635.0
2025-01-28 15:00:00,81.28,81.3,80.98,81.19,62988.0,80.6215,80.6413,80.3239,80.5322,62988.0
2025-01-28 15:30:00,81.18,81.19,80.8,80.87,184621.0,80.5223,80.5322,80.1454,80.2148,184621.0
2025-01-29 09:30:00,80.84,81.25,80.15,80.86,16796.0,80.1851,80.5917,79.5006,80.2049,16796.0
2025-01-29 10:00:00,80.85,81.39,80.79,80.79,35934.0,80.195,80.7306,80.1355,80.1355,35934.0
2025-01-29 10:30:00,80.77,80.93,80.59,80.86,12241.0,80.1156,80.2743,79.9371,80.2049,12241.0
2025-01-29 11:00:00,80.85,80.86,80.6,80.71,20002.0,80.195,80.2049,79.947,80.0561,20002.0
2025-01-29 11:30:00,80.71,80.87,80.65,80.78,22725.0,80.0561,80.2148,79.9966,80.1255,22725.0
2025-01-29 12:00:00,80.79,80.89,80.74,80.82,8594.0,80.1355,80.2346,80.0859,80.1652,8594.0
2025-01-29 12:30:00,80.84,80.87,80.78,80.82,7441.0,80.1851,80.2148,80.1255,80.1652,7441.0
2025-01-29 13:00:00,80.82,81.03,80.75,80.96,11292.0,80.1652,80.3735,80.0958,80.3041,11292.0
2025-01-29 13:30:00,80.93,81.25,80.91,81.25,11558.0,80.2743,80.5917,80.2545,80.5917,11558.0
2025-01-29 14:00:00,81.25,81.29,80.74,80.92,49715.0,80.5917,80.6314,80.0859,80.2644,49715.0
2025-01-29 14:30:00,80.9,81.38,80.89,81.13,55907.0,80.2446,80.7207,80.2346,80.4727,55907.0
2025-01-29 15:00:00,81.17,81.41,80.98,81.34,26501.0,80.5124,80.7504,80.3239,80.681,26501.0
2025-01-29 15:30:00,81.37,81.53,80.98,81.0,253017.0,80.7108,80.8695,80.3239,80.3438,253017.0
2025-01-30 09:30:00,81.37,81.37,80.92,81.05,16565.0,80.7108,80.7108,80.2644,80.3934,16565.0
2025-01-30 10:00:00,81.05,81.06,79.72,79.8,21852.0,80.3934,80.4033,79.0741,79.1535,21852.0
2025-01-30 10:30:00,79.76,80.52,79.76,80.22,42663.0,79.1138,79.8676,79.1138,79.5701,42663.0
2025-01-30 11:00:00,80.29,80.64,80.28,80.6,17488.0,79.6395,79.9867,79.6296,79.947,17488.0
2025-01-30 11:30:00,80.6,80.6,80.4,80.42,31371.0,79.947,79.947,79.7486,79.7685,31371.0
2025-01-30 12:00:00,80.42,80.47,80.25,80.29,14752.0,79.7685,79.8181,79.5998,79.6395,14752.0
2025-01-30 12:30:00,80.27,80.6,80.27,80.46,24091.0,79.6197,79.947,79.6197,79.8081,24091.0
2025-01-30 13:00:00,80.49,80.64,80.43,80.43,17238.0,79.8379,79.9867,79.7784,79.7784,17238.0
2025-01-30 13:30:00,80.41,80.52,80.19,80.31,31295.0,79.7585,79.8676,79.5403,79.6593,31295.0
2025-01-30 14:00:00,80.3,80.3,79.49,79.49,33611.0,79.6494,79.6494,78.846,78.846,33611.0
2025-01-30 14:30:00,79.49,79.81,79.45,79.53,77634.0,78.846,79.1634,78.8063,78.8857,77634.0
2025-01-30 15:00:00,79.54,79.65,79.14,79.46,73682.0,78.8956,79.0047,78.4988,78.8162,73682.0
2025-01-30 15:30:00,79.47,79.69,78.57,78.72,254735.0,78.8262,79.0444,77.9334,78.0822,254735.0
2025-01-31 09:30:00,78.43,79.38,78.41,79.13,26731.0,77.7946,78.7369,77.7747,78.4889,26731.0
2025-01-31 10:00:00,79.12,79.53,78.97,79.38,34123.0,78.479,78.8857,78.3302,78.7369,34123.0
2025-01-31 10:30:00,79.42,79.42,79.12,79.19,42223.0,78.7766,78.7766,78.479,78.5484,42223.0
2025-01-31 11:00:00,79.21,79.22,78.82,78.82,25022.0,78.5683,78.5782,78.1814,78.1814,25022.0
2025-01-31 11:30:00,78.81,79.02,78.74,78.95,23112.0,78.1715,78.3798,78.1021,78.3104,23112.0
2025-01-31 12:00:00,78.96,79.04,78.67,78.78,33013.0,78.3203,78.3996,78.0326,78.1417,33013.0
2025-01-31 12:30:00,78.78,79.1,78.78,78.97,20479.0,78.1417,78.4592,78.1417,78.3302,20479.0
2025-01-31 13:00:00,78.97,79.05,78.38,78.38,62326.0,78.3302,78.4096,77.745,77.745,62326.0
2025-01-31 13:30:00,78.32,78.48,78.21,78.31,22439.0,77.6855,77.8442,77.5764,77.6756,22439.0
2025-01-31 14:00:00,78.29,78.33,78.08,78.27,18587.0,77.6557,77.6954,77.4474,77.6359,18587.0
2025-01-31 14:30:00,78.31,78.52,78.26,78.52,23414.0,77.6756,77.8839,77.626,77.8839,23414.0
2025-01-31 15:00:00,78.5,78.53,78.26,78.26,77085.0,77.864,77.8938,77.626,77.626,77085.0
2025-01-31 15:30:00,78.27,78.56,78.03,78.08,203913.0,77.6359,77.9235,77.3978,77.4474,203913.0
2025-02-03 09:30:00,76.81,77.09,76.12,76.27,40401.0,76.1877,76.4654,75.5033,75.6521,40401.0
2025-02-03 10:00:00,76.27,76.54,75.6,76.54,74391.0,75.6521,75.9199,74.9875,75.9199,74391.0
2025-02-03 10:30:00,76.47,76.65,75.98,76.62,62225.0,75.8505,76.029,75.3644,75.9992,62225.0
2025-02-03 11:00:00,76.56,77.24,76.51,77.18,61303.0,75.9397,76.6142,75.8901,76.5547,61303.0
2025-02-03 11:30:00,77.33,77.61,76.99,77.03,38321.0,76.7035,76.9812,76.3662,76.4059,38321.0
2025-02-03 12:00:00,77.01,77.33,76.95,77.26,20230.0,76.3861,76.7035,76.3266,76.6341,20230.0
2025-02-03 12:30:00,77.21,77.48,77.19,77.33,28306.0,76.5845,76.8523,76.5646,76.7035,28306.0
2025-02-03 13:00:00,77.3,77.38,77.1,77.33,28226.0,76.6737,76.7531,76.4754,76.7035,28226.0
2025-02-03 13:30:00,77.29,77.53,77.25,77.42,17904.0,76.6638,76.9019,76.6241,76.7928,17904.0
2025-02-03 14:00:00,77.41,77.69,77.39,77.68,19732.0,76.7828,77.0606,76.763,77.0507,19732.0
2025-02-03 14:30:00,77.68,77.81,77.6,77.78,43058.0,77.0507,77.1796,76.9713,77.1498,43058.0
2025-02-03 15:00:00,77.79,77.84,77.34,77.36,45267.0,77.1598,77.2094,76.7134,76.7332,45267.0
2025-02-03 15:30:00,77.36,77.56,77.15,77.52,429923.0,76.7332,76.9316,76.525,76.892,429923.0
2025-02-04 09:30:00,76.93,77.58,76.82,77.47,41970.0,76.3067,76.9515,76.1976,76.8424,41970.0
2025-02-04 10:00:00,77.45,78.03,77.45,77.66,44114.0,76.8225,77.3978,76.8225,77.0308,44114.0
2025-02-04 10:30:00,77.62,78.04,77.56,78.0,41564.0,76.9911,77.4077,76.9316,77.3681,41564.0
2025-02-04 11:00:00,78.04,78.31,78.03,78.14,48902.0,77.4077,77.6756,77.3978,77.5069,48902.0
2025-02-04 11:30:00,78.14,78.24,77.88,77.93,60556.0,77.5069,77.6061,77.249,77.2986,60556.0
2025-02-04 12:00:00,77.92,78.04,77.63,77.64,33832.0,77.2887,77.4077,77.0011,77.011,33832.0
2025-02-04 12:30:00,77.61,78.01,77.61,77.92,43834.0,76.9812,77.378,76.9812,77.2887,43834.0
2025-02-04 13:00:00,77.95,77.98,77.84,77.87,21171.0,77.3185,77.3482,77.2094,77.2391,21171.0
2025-02-04 13:30:00,77.87,77.94,77.79,77.85,21883.0,77.2391,77.3085,77.1598,77.2193,21883.0
2025-02-04 14:00:00,77.79,78.02,77.79,77.99,20994.0,77.1598,77.3879,77.1598,77.3581,20994.0
2025-02-04 14:30:00,78.02,78.05,77.65,77.72,26464.0,77.3879,77.4177,77.0209,77.0903,26464.0
2025-02-04 15:00:00,77.71,77.74,77.55,77.66,26460.0,77.0804,77.1102,76.9217,77.0308,26460.0
2025-02-04 15:30:00,77.66,77.83,77.56,77.73,133505.0,77.0308,77.1994,76.9316,77.1003,133505.0
2025-02-05 09:30:00,77.93,77.98,76.88,76.88,24372.0,77.2986,77.3482,76.2571,76.2571,24372.0
2025-02-05 10:00:00,76.93,77.11,76.52,76.68,40928.0,76.3067,76.4853,75.9001,76.0588,40928.0
2025-02-05 10:30:00,76.68,76.89,76.41,76.75,25360.0,76.0588,76.2671,75.7909,76.1282,25360.0
2025-02-05 11:00:00,76.79,77.09,76.79,77.09,30752.0,76.1679,76.4654,76.1679,76.4654,30752.0
2025-02-05 11:30:00,77.07,77.3,76.92,77.23,14742.0,76.4456,76.6737,76.2968,76.6043,14742.0
2025-02-05 12:00:00,77.2,77.3,77.04,77.12,14452.0,76.5745,76.6737,76.4158,76.4952,14452.0
2025-02-05 12:30:00,77.09,77.32,77.09,77.25,12975.0,76.4654,76.6936,76.4654,76.6241,12975.0
2025-02-05 13:00:00,77.27,77.44,77.23,77.39,15184.0,76.644,76.8126,76.6043,76.763,15184.0
2025-02-05 13:30:00,77.39,77.39,77.16,77.17,14280.0,76.763,76.763,76.5349,76.5448,14280.0
2025-02-05 14:00:00,77.21,77.26,77.11,77.11,8723.0,76.5845,76.6341,76.4853,76.4853,8723.0
2025-02-05 14:30:00,77.11,77.18,77.07,77.12,17115.0,76.4853,76.5547,76.4456,76.4952,17115.0
2025-02-05 15:00:00,77.12,77.37,77.09,77.23,14879.0,76.4952,76.7432,76.4654,76.6043,14879.0
2025-02-05 15:30:00,77.25,77.25,76.97,77.1,115961.0,76.6241,76.6241,76.3464,76.4754,115961.0
2025-02-06 09:30:00,77.51,77.51,76.7,76.8,26538.0,76.882,76.882,76.0786,76.1778,26538.0
2025-02-06 10:00:00,76.84,77.05,76.54,76.73,22236.0,76.2175,76.4258,75.9199,76.1084,22236.0
2025-02-06 10:30:00,76.72,77.17,76.69,76.87,38533.0,76.0984,76.5448,76.0687,76.2472,38533.0
2025-02-06 11:00:00,76.79,77.04,76.79,76.92,23441.0,76.1679,76.4158,76.1679,76.2968,23441.0
2025-02-06 11:30:00,76.92,76.95,76.64,76.64,27523.0,76.2968,76.3266,76.0191,76.0191,27523.0
2025-02-06 12:00:00,76.63,76.81,76.58,76.78,17878.0,76.0092,76.1877,75.9596,76.1579,17878.0
2025-02-06 12:30:00,76.78,77.28,76.76,77.09,29214.0,76.1579,76.6539,76.1381,76.4654,29214.0
2025-02-06 13:00:00,77.09,77.11,76.77,76.77,73702.0,76.4654,76.4853,76.148,76.148,73702.0
2025-02-06 13:30:00,76.75,76.79,76.32,76.35,27074.0,76.1282,76.1679,75.7017,75.7314,27074.0
2025-02-06 14:00:00,76.36,76.4,75.89,75.89,30512.0,75.7414,75.781,75.2752,75.2752,30512.0
2025-02-06 14:30:00,75.9,76.27,75.89,76.11,103599.0,75.2851,75.6521,75.2752,75.4934,103599.0
2025-02-06 15:00:00,76.11,76.43,76.1,76.34,100067.0,75.4934,75.8108,75.4835,75.7215,100067.0
2025-02-06 15:30:00,76.34,76.9,76.2,76.85,188681.0,75.7215,76.277,75.5826,76.2274,188681.0
2025-02-07 09:30:00,76.92,77.18,76.57,76.93,33343.0,76.2968,76.5547,75.9496,76.3067,33343.0
2025-02-07 10:00:00,76.71,76.75,76.38,76.58,38744.0,76.0885,76.1282,75.7612,75.9596,38744.0
2025-02-07 10:30:00,76.55,76.65,75.91,76.07,70163.0,75.9298,76.029,75.295,75.4537,70163.0
2025-02-07 11:00:00,76.0,76.48,75.9,75.93,40103.0,75.3843,75.8604,75.2851,75.3148,40103.0
2025-02-07 11:30:00,76.0,76.21,75.97,76.15,33969.0,75.3843,75.5926,75.3545,75.5331,33969.0
2025-02-07 12:00:00,76.11,76.5,76.07,76.23,19466.0,75.4934,75.8802,75.4537,75.6124,19466.0
2025-02-07 12:30:00,76.26,76.34,76.21,76.29,18786.0,75.6422,75.7215,75.5926,75.6719,18786.0
2025-02-07 13:00:00,76.31,76.67,76.3,76.45,20829.0,75.6918,76.0488,75.6818,75.8306,20829.0
2025-02-07 13:30:00,76.45,76.56,76.29,76.29,20218.0,75.8306,75.9397,75.6719,75.6719,20218.0
2025-02-07 14:00:00,76.27,76.41,76.27,76.31,19425.0,75.6521,75.7909,75.6521,75.6918,19425.0
2025-02-07 14:30:00,76.29,76.55,76.29,76.42,20667.0,75.6719,75.9298,75.6719,75.8009,20667.0
2025-02-07 15:00:00,76.42,76.43,76.29,76.41,22429.0,75.8009,75.8108,75.6719,75.7909,22429.0
2025-02-07 15:30:00,76.42,76.56,76.24,76.33,115636.0,75.8009,75.9397,75.6223,75.7116,115636.0
2025-02-10 09:30:00,76.51,77.25,75.86,76.18,107761.0,75.8901,76.6241,75.2454,75.5628,107761.0
2025-02-10 10:00:00,76.17,76.77,76.1,76.63,61471.0,75.5529,76.148,75.4835,76.0092,61471.0
2025-02-10 10:30:00,76.63,76.93,76.51,76.85,65112.0,76.0092,76.3067,75.8901,76.2274,65112.0
2025-02-10 11:00:00,76.87,77.09,76.84,77.06,87031.0,76.2472,76.4654,76.2175,76.4357,87031.0
2025-02-10 11:30:00,77.08,77.21,77.0,77.11,36108.0,76.4555,76.5845,76.3762,76.4853,36108.0
2025-02-10 12:00:00,77.11,77.17,76.57,76.72,106481.0,76.4853,76.5448,75.9496,76.0984,106481.0
2025-02-10 12:30:00,76.73,76.77,76.64,76.76,31648.0,76.1084,76.148,76.0191,76.1381,31648.0
2025-02-10 13:00:00,76.78,76.88,76.41,76.42,30608.0,76.1579,76.2571,75.7909,75.8009,30608.0
2025-02-10 13:30:00,76.44,76.47,75.88,75.95,133897.0,75.8207,75.8505,75.2652,75.3347,133897.0
2025-02-10 14:00:00,75.94,76.35,75.93,76.26,34476.0,75.3248,75.7314,75.3148,75.6422,34476.0
2025-02-10 14:30:00,76.28,76.4,76.24,76.29,39936.0,75.662,75.781,75.6223,75.6719,39936.0
2025-02-10 15:00:00,76.28,76.51,76.27,76.34,36734.0,75.662,75.8901,75.6521,75.7215,36734.0
2025-02-10 15:30:00,76.34,76.34,75.92,76.17,193391.0,75.7215,75.7215,75.3049,75.5529,193391.0
2025-02-11 09:30:00,75.64,75.73,74.27,75.08,128995.0,75.0272,75.1165,73.6683,74.4717,128995.0
2025-02-11 10:00:00,75.11,75.86,74.95,75.3,120248.0,74.5015,75.2454,74.3428,74.6899,120248.0
2025-02-11 10:30:00,75.38,75.96,75.2,75.88,44222.0,74.7693,75.3446,74.5907,75.2652,44222.0
2025-02-11 11:00:00,75.88,76.5,75.71,76.31,92325.0,75.2652,75.8802,75.0966,75.6918,92325.0
2025-02-11 11:30:00,76.32,76.37,76.02,76.19,34481.0,75.7017,75.7513,75.4041,75.5727,34481.0
2025-02-11 12:00:00,76.19,76.51,76.18,76.29,82403.0,75.5727,75.8901,75.5628,75.6719,82403.0
2025-02-11 12:30:00,76.29,76.52,76.23,76.26,27373.0,75.6719,75.9001,75.6124,75.6422,27373.0
2025-02-11 13:00:00,76.27,76.48,76.18,76.39,30675.0,75.6521,75.8604,75.5628,75.7711,30675.0
2025-02-11 13:30:00,76.38,76.66,76.35,76.64,52955.0,75.7612,76.0389,75.7314,76.0191,52955.0
2025-02-11 14:00:00,76.65,76.9,76.46,76.86,83738.0,76.029,76.277,75.8405,76.2373,83738.0
2025-02-11 14:30:00,76.85,76.99,76.82,76.94,54553.0,76.2274,76.3662,76.1976,76.3167,54553.0
2025-02-11 15:00:00,76.94,77.05,76.91,77.02,91727.0,76.3167,76.4258,76.2869,76.396,91727.0
2025-02-11 15:30:00,77.01,77.41,76.98,77.38,295282.0,76.3861,76.7828,76.3563,76.7531,295282.0
2025-02-12 09:30:00,76.69,77.39,76.01,76.69,41850.0,76.0687,76.763,75.3942,76.0687,41850.0
2025-02-12 10:00:00,76.69,76.69,75.95,76.11,90562.0,76.0687,76.0687,75.3347,75.4934,90562.0
2025-02-12 10:30:00,76.13,76.86,76.12,76.42,122983.0,75.5132,76.2373,75.5033,75.8009,122983.0
2025-02-12 11:00:00,76.39,76.65,76.08,76.11,43969.0,75.7711,76.029,75.4636,75.4934,43969.0
2025-02-12 11:30:00,76.11,76.54,76.03,76.53,53511.0,75.4934,75.9199,75.414,75.91,53511.0
2025-02-12 12:00:00,76.53,76.74,76.48,76.59,44736.0,75.91,76.1183,75.8604,75.9695,44736.0
2025-02-12 12:30:00,76.62,76.89,76.62,76.71,33190.0,75.9992,76.2671,75.9992,76.0885,33190.0
2025-02-12 13:00:00,76.7,76.71,76.51,76.62,26917.0,76.0786,76.0885,75.8901,75.9992,26917.0
2025-02-12 13:30:00,76.65,76.9,76.55,76.72,131431.0,76.029,76.277,75.9298,76.0984,131431.0
2025-02-12 14:00:00,76.71,76.8,76.33,76.43,84072.0,76.0885,76.1778,75.7116,75.8108,84072.0
2025-02-12 14:30:00,76.43,76.63,76.05,76.15,75550.0,75.8108,76.0092,75.4339,75.5331,75550.0
2025-02-12 15:00:00,76.15,76.18,75.71,75.95,70782.0,75.5331,75.5628,75.0966,75.3347,70782.0
2025-02-12 15:30:00,75.96,76.12,75.75,75.92,356351.0,75.3446,75.5033,75.1363,75.3049,356351.0
2025-02-13 09:30:00,82.0,83.78,80.77,83.03,259368.0,81.3357,83.1012,80.1156,82.3573,259368.0
2025-02-13 10:00:00,83.13,83.61,82.55,82.94,142050.0,82.4565,82.9326,81.8812,82.268,142050.0
2025-02-13 10:30:00,82.9,82.92,80.89,81.0,192686.0,82.2284,82.2482,80.2346,80.3438,192686.0
2025-02-13 11:00:00,80.93,82.68,80.9,82.59,138006.0,80.2743,82.0101,80.2446,81.9209,138006.0
2025-02-13 11:30:00,82.56,83.0,82.1,82.42,68670.0,81.8911,82.3276,81.4348,81.7523,68670.0
2025-02-13 12:00:00,82.42,82.55,82.08,82.36,85205.0,81.7523,81.8812,81.415,81.6927,85205.0
2025-02-13 12:30:00,82.38,82.64,82.04,82.52,48976.0,81.7126,81.9705,81.3753,81.8514,48976.0
2025-02-13 13:00:00,82.53,82.78,82.12,82.34,81423.0,81.8614,82.1093,81.4547,81.6729,81423.0
2025-02-13 13:30:00,82.38,82.8,82.17,82.71,87695.0,81.7126,82.1292,81.5043,82.0399,87695.0
2025-02-13 14:00:00,82.69,82.89,82.36,82.52,71308.0,82.0201,82.2184,81.6927,81.8514,71308.0
2025-02-13 14:30:00,82.49,82.79,82.26,82.39,91693.0,81.8217,82.1193,81.5936,81.7225,91693.0
2025-02-13 15:00:00,82.39,82.52,81.91,82.03,107237.0,81.7225,81.8514,81.2464,81.3654,107237.0
2025-02-13 15:30:00,82.02,82.2,81.48,81.49,545504.0,81.3555,81.534,80.8199,80.8298,545504.0
2025-02-14 09:30:00,80.06,80.89,79.4,79.94,65876.0,79.4114,80.2346,78.7567,79.2923,65876.0
2025-02-14 10:00:00,79.96,80.07,79.41,79.41,60121.0,79.3122,79.4213,78.7666,78.7666,60121.0
2025-02-14 10:30:00,79.37,79.41,77.47,77.67,127573.0,78.727,78.7666,76.8424,77.0407,127573.0
2025-02-14 11:00:00,77.67,77.93,77.4,77.43,58163.0,77.0407,77.2986,76.7729,76.8027,58163.0
2025-02-14 11:30:00,77.43,78.36,77.35,78.26,113953.0,76.8027,77.7251,76.7233,77.626,113953.0
2025-02-14 12:00:00,78.25,78.36,77.86,77.89,49748.0,77.616,77.7251,77.2292,77.259,49748.0
2025-02-14 12:30:00,77.89,78.24,77.39,78.1,89762.0,77.259,77.6061,76.763,77.4673,89762.0
2025-02-14 13:00:00,77.94,78.03,77.15,77.38,59064.0,77.3085,77.3978,76.525,76.7531,59064.0
2025-02-14 13:30:00,77.37,77.54,77.23,77.24,55499.0,76.7432,76.9118,76.6043,76.6142,55499.0
2025-02-14 14:00:00,77.25,77.71,76.96,77.42,95015.0,76.6241,77.0804,76.3365,76.7928,95015.0
2025-02-14 14:30:00,77.42,77.62,77.03,77.17,47261.0,76.7928,76.9911,76.4059,76.5448,47261.0
2025-02-14 15:00:00,77.14,77.67,77.14,77.61,90120.0,76.515,77.0407,76.515,76.9812,90120.0
2025-02-14 15:30:00,77.56,77.76,77.03,77.05,335011.0,76.9316,77.13,76.4059,76.4258,335011.0
2025-02-18 09:30:00,76.74,77.97,76.74,77.71,56762.0,76.1183,77.3383,76.1183,77.0804,56762.0
2025-02-18 10:00:00,77.73,77.76,76.72,76.8,41532.0,77.1003,77.13,76.0984,76.1778,41532.0
2025-02-18 10:30:00,76.78,77.38,76.66,76.97,75549.0,76.1579,76.7531,76.0389,76.3464,75549.0
2025-02-18 11:00:00,77.1,77.24,76.47,76.54,63992.0,76.4754,76.6142,75.8505,75.9199,63992.0
2025-02-18 11:30:00,76.5,76.88,76.5,76.79,32854.0,75.8802,76.2571,75.8802,76.1679,32854.0
2025-02-18 12:00:00,76.8,77.25,76.69,77.18,52229.0,76.1778,76.6241,76.0687,76.5547,52229.0
2025-02-18 12:30:00,77.12,77.28,77.08,77.18,41696.0,76.4952,76.6539,76.4555,76.5547,41696.0
2025-02-18 13:00:00,77.2,77.23,76.96,77.11,34668.0,76.5745,76.6043,76.3365,76.4853,34668.0
2025-02-18 13:30:00,77.11,77.4,77.04,77.33,31909.0,76.4853,76.7729,76.4158,76.7035,31909.0
2025-02-18 14:00:00,77.33,77.53,77.17,77.17,68623.0,76.7035,76.9019,76.5448,76.5448,68623.0
2025-02-18 14:30:00,77.17,77.62,77.15,77.62,77917.0,76.5448,76.9911,76.525,76.9911,77917.0
2025-02-18 15:00:00,77.61,77.76,77.49,77.71,48784.0,76.9812,77.13,76.8622,77.0804,48784.0
2025-02-18 15:30:00,77.73,78.02,77.58,77.79,163216.0,77.1003,77.3879,76.9515,77.1598,163216.0
2025-02-19 09:30:00,77.67,78.66,77.67,78.51,55433.0,77.0407,78.0227,77.0407,77.8739,55433.0
2025-02-19 10:00:00,78.54,79.09,78.54,78.73,44166.0,77.9037,78.4492,77.9037,78.0921,44166.0
2025-02-19 10:30:00,78.73,78.81,78.48,78.57,24747.0,78.0921,78.1715,77.8442,77.9334,24747.0
2025-02-19 11:00:00,78.55,78.62,78.37,78.38,23161.0,77.9136,77.983,77.7351,77.745,23161.0
2025-02-19 11:30:00,78.36,78.82,78.33,78.78,39157.0,77.7251,78.1814,77.6954,78.1417,39157.0
2025-02-19 12:00:00,78.81,79.04,78.81,78.9,18815.0,78.1715,78.3996,78.1715,78.2608,18815.0
2025-02-19 12:30:00,78.9,79.14,78.83,78.87,51978.0,78.2608,78.4988,78.1913,78.231,51978.0
2025-02-19 13:00:00,78.87,79.07,78.62,78.92,68534.0,78.231,78.4294,77.983,78.2806,68534.0
2025-02-19 13:30:00,78.92,79.26,78.9,79.22,37496.0,78.2806,78.6179,78.2608,78.5782,37496.0
2025-02-19 14:00:00,79.22,79.29,78.89,79.01,55506.0,78.5782,78.6476,78.2509,78.3699,55506.0
2025-02-19 14:30:00,78.98,79.08,78.93,78.96,37285.0,78.3401,78.4393,78.2905,78.3203,37285.0
2025-02-19 15:00:00,78.96,79.18,78.94,79.09,24152.0,78.3203,78.5385,78.3004,78.4492,24152.0
2025-02-19 15:30:00,79.13,79.48,78.86,78.9,261287.0,78.4889,78.8361,78.2211,78.2608,261287.0
2025-02-20 09:30:00,78.53,79.21,78.29,78.31,39711.0,77.8938,78.5683,77.6557,77.6756,39711.0
2025-02-20 10:00:00,78.27,78.27,77.87,78.12,98113.0,77.6359,77.6359,77.2391,77.4871,98113.0
2025-02-20 10:30:00,78.15,78.31,78.1,78.18,39232.0,77.5168,77.6756,77.4673,77.5466,39232.0
2025-02-20 11:00:00,78.21,78.27,78.03,78.23,25056.0,77.5764,77.6359,77.3978,77.5962,25056.0
2025-02-20 11:30:00,78.2,79.08,78.18,78.78,52667.0,77.5664,78.4393,77.5466,78.1417,52667.0
2025-02-20 12:00:00,78.72,78.79,78.6,78.78,18574.0,78.0822,78.1517,77.9632,78.1417,18574.0
2025-02-20 12:30:00,78.8,79.09,78.75,79.03,53283.0,78.1616,78.4492,78.112,78.3897,53283.0
2025-02-20 13:00:00,79.02,79.11,78.69,78.75,85841.0,78.3798,78.4691,78.0525,78.112,85841.0
2025-02-20 13:30:00,78.75,78.75,78.61,78.64,18739.0,78.112,78.112,77.9731,78.0029,18739.0
2025-02-20 14:00:00,78.62,78.65,78.46,78.5,33983.0,77.983,78.0128,77.8243,77.864,33983.0
2025-02-20 14:30:00,78.48,78.58,78.37,78.42,22392.0,77.8442,77.9434,77.7351,77.7847,22392.0
2025-02-20 15:00:00,78.39,78.5,78.3,78.44,25608.0,77.7549,77.864,77.6656,77.8045,25608.0
2025-02-20 15:30:00,78.45,78.78,78.33,78.66,125488.0,77.8144,78.1417,77.6954,78.0227,125488.0
2025-02-21 09:30:00,78.92,79.68,78.72,78.94,46082.0,78.2806,79.0345,78.0822,78.3004,46082.0
2025-02-21 10:00:00,78.94,79.01,78.39,78.82,71029.0,78.3004,78.3699,77.7549,78.1814,71029.0
2025-02-21 10:30:00,78.8,79.22,78.8,79.01,34029.0,78.1616,78.5782,78.1616,78.3699,34029.0
2025-02-21 11:00:00,79.05,79.52,78.99,79.2,45961.0,78.4096,78.8757,78.35,78.5583,45961.0
2025-02-21 11:30:00,79.2,79.2,78.93,79.09,26374.0,78.5583,78.5583,78.2905,78.4492,26374.0
2025-02-21 12:00:00,79.09,79.2,78.99,79.0,27082.0,78.4492,78.5583,78.35,78.36,27082.0
2025-02-21 12:30:00,78.99,79.19,78.96,79.02,39606.0,78.35,78.5484,78.3203,78.3798,39606.0
2025-02-21 13:00:00,78.99,78.99,78.74,78.78,19339.0,78.35,78.35,78.1021,78.1417,19339.0
2025-02-21 13:30:00,78.78,78.81,78.56,78.72,18930.0,78.1417,78.1715,77.9235,78.0822,18930.0
2025-02-21 14:00:00,78.74,78.91,78.64,78.7,24958.0,78.1021,78.2707,78.0029,78.0624,24958.0
2025-02-21 14:30:00,78.75,79.01,78.7,78.92,30332.0,78.112,78.3699,78.0624,78.2806,30332.0
2025-02-21 15:00:00,78.91,79.12,78.86,79.11,59710.0,78.2707,78.479,78.2211,78.4691,59710.0
2025-02-21 15:30:00,79.13,79.25,78.82,78.91,144709.0,78.4889,78.6079,78.1814,78.2707,144709.0
2025-02-24 09:30:00,78.98,79.56,78.83,79.0,31471.0,78.3401,78.9154,78.1913,78.36,31471.0
2025-02-24 10:00:00,79.08,79.84,79.03,79.71,30823.0,78.4393,79.1932,78.3897,79.0642,30823.0
2025-02-24 10:30:00,79.71,80.46,79.68,80.35,48875.0,79.0642,79.8081,79.0345,79.699,48875.0
2025-02-24 11:00:00,80.28,80.32,79.98,80.11,35003.0,79.6296,79.6693,79.332,79.461,35003.0
2025-02-24 11:30:00,80.13,80.23,79.81,79.84,16867.0,79.4808,79.58,79.1634,79.1932,16867.0
2025-02-24 12:00:00,79.89,80.18,79.88,79.93,24695.0,79.2428,79.5304,79.2328,79.2824,24695.0
2025-02-24 12:30:00,79.91,80.16,79.91,80.02,21265.0,79.2626,79.5106,79.2626,79.3717,21265.0
2025-02-24 13:00:00,80.02,80.07,79.91,80.03,21266.0,79.3717,79.4213,79.2626,79.3816,21266.0
2025-02-24 13:30:00,80.05,80.09,79.93,79.95,13324.0,79.4015,79.4411,79.2824,79.3023,13324.0
2025-02-24 14:00:00,80.03,80.17,79.97,80.0,22937.0,79.3816,79.5205,79.3221,79.3519,22937.0
2025-02-24 14:30:00,79.99,80.2,79.96,80.14,18641.0,79.3419,79.5502,79.3122,79.4907,18641.0
2025-02-24 15:00:00,80.14,80.22,79.89,79.97,63220.0,79.4907,79.5701,79.2428,79.3221,63220.0
2025-02-24 15:30:00,79.98,80.14,79.67,79.7,225489.0,79.332,79.4907,79.0245,79.0543,225489.0
2025-02-25 09:30:00,80.17,81.11,80.06,81.08,86139.0,79.5205,80.4529,79.4114,80.4231,86139.0
2025-02-25 10:00:00,80.93,80.94,80.27,80.72,106627.0,80.2743,80.2842,79.6197,80.066,106627.0
2025-02-25 10:30:00,80.76,81.37,80.64,81.32,63457.0,80.1057,80.7108,79.9867,80.6612,63457.0
2025-02-25 11:00:00,81.28,81.37,80.77,80.91,29565.0,80.6215,80.7108,80.1156,80.2545,29565.0
2025-02-25 11:30:00,80.91,81.45,80.84,81.28,40730.0,80.2545,80.7901,80.1851,80.6215,40730.0
2025-02-25 12:00:00,81.31,81.32,80.93,81.03,30902.0,80.6512,80.6612,80.2743,80.3735,30902.0
2025-02-25 12:30:00,81.03,81.22,81.01,81.2,26148.0,80.3735,80.562,80.3537,80.5421,26148.0
2025-02-25 13:00:00,81.26,81.37,81.07,81.08,17031.0,80.6017,80.7108,80.4132,80.4231,17031.0
2025-02-25 13:30:00,81.08,81.61,81.07,81.42,34737.0,80.4231,80.9488,80.4132,80.7604,34737.0
2025-02-25 14:00:00,81.41,81.45,81.11,81.12,33976.0,80.7504,80.7901,80.4529,80.4628,33976.0
2025-02-25 14:30:00,81.12,81.5,81.11,81.41,68999.0,80.4628,80.8397,80.4529,80.7504,68999.0
2025-02-25 15:00:00,81.42,81.46,81.07,81.09,47812.0,80.7604,80.8,80.4132,80.433,47812.0
2025-02-25 15:30:00,81.09,81.13,80.48,80.76,287301.0,80.433,80.4727,79.828,80.1057,287301.0
2025-02-26 09:30:00,80.22,81.46,80.22,81.08,58200.0,79.5701,80.8,79.5701,80.4231,58200.0
2025-02-26 10:00:00,81.08,81.12,80.74,80.95,48318.0,80.4231,80.4628,80.0859,80.2942,48318.0
2025-02-26 10:30:00,80.92,81.36,80.85,81.36,65616.0,80.2644,80.7008,80.195,80.7008,65616.0
2025-02-26 11:00:00,81.36,81.41,80.9,81.12,22772.0,80.7008,80.7504,80.2446,80.4628,22772.0
2025-02-26 11:30:00,81.17,81.17,80.82,80.91,34486.0,80.5124,80.5124,80.1652,80.2545,34486.0
2025-02-26 12:00:00,80.84,80.92,80.72,80.86,26636.0,80.1851,80.2644,80.066,80.2049,26636.0
2025-02-26 12:30:00,80.83,80.86,80.6,80.68,37859.0,80.1751,80.2049,79.947,80.0264,37859.0
2025-02-26 13:00:00,80.67,80.72,80.51,80.54,28168.0,80.0164,80.066,79.8577,79.8875,28168.0
2025-02-26 13:30:00,80.54,80.69,80.45,80.59,27963.0,79.8875,80.0363,79.7982,79.9371,27963.0
2025-02-26 14:00:00,80.6,80.81,80.44,80.74,35286.0,79.947,80.1553,79.7883,80.0859,35286.0
2025-02-26 14:30:00,80.77,80.94,80.76,80.8,45795.0,80.1156,80.2842,80.1057,80.1454,45795.0
2025-02-26 15:00:00,80.76,81.04,80.76,80.97,58452.0,80.1057,80.3834,80.1057,80.314,58452.0
2025-02-26 15:30:00,80.93,81.04,80.65,80.85,264476.0,80.2743,80.3834,79.9966,80.195,264476.0
2025-02-27 09:30:00,80.05,80.67,79.8,80.27,94315.0,79.4015,80.0164,79.1535,79.6197,94315.0
2025-02-27 10:00:00,80.26,80.68,80.11,80.39,28705.0,79.6098,80.0264,79.461,79.7387,28705.0
2025-02-27 10:30:00,80.39,80.58,80.29,80.57,18862.0,79.7387,79.9272,79.6395,79.9172,18862.0
2025-02-27 11:00:00,80.58,80.63,80.47,80.56,16390.0,79.9272,79.9768,79.8181,79.9073,16390.0
2025-02-27 11:30:00,80.57,80.72,80.53,80.57,10978.0,79.9172,80.066,79.8776,79.9172,10978.0
2025-02-27 12:00:00,80.54,80.75,80.46,80.75,12384.0,79.8875,80.0958,79.8081,80.0958,12384.0
2025-02-27 12:30:00,80.77,80.82,80.62,80.75,9268.0,80.1156,80.1652,79.9668,80.0958,9268.0
2025-02-27 13:00:00,80.74,80.79,80.68,80.71,10109.0,80.0859,80.1355,80.0264,80.0561,10109.0
2025-02-27 13:30:00,80.72,80.82,80.68,80.68,14229.0,80.066,80.1652,80.0264,80.0264,14229.0
2025-02-27 14:00:00,80.64,80.73,80.6,80.61,12631.0,79.9867,80.0759,79.947,79.9569,12631.0
2025-02-27 14:30:00,80.58,80.58,80.32,80.53,21627.0,79.9272,79.9272,79.6693,79.8776,21627.0
2025-02-27 15:00:00,80.53,80.57,80.33,80.4,52179.0,79.8776,79.9172,79.6792,79.7486,52179.0
2025-02-27 15:30:00,80.39,80.56,80.23,80.48,107198.0,79.7387,79.9073,79.58,79.828,107198.0
2025-02-28 09:30:00,80.69,80.69,80.09,80.54,19864.0,80.0363,80.0363,79.4411,79.8875,19864.0
2025-02-28 10:00:00,80.51,80.63,79.88,80.09,20463.0,79.8577,79.9768,79.2328,79.4411,20463.0
2025-02-28 10:30:00,80.09,80.31,80.08,80.3,16927.0,79.4411,79.6593,79.4312,79.6494,16927.0
2025-02-28 11:00:00,80.28,80.31,80.04,80.18,24768.0,79.6296,79.6593,79.3915,79.5304,24768.0
2025-02-28 11:30:00,80.17,80.64,80.13,80.4,20348.0,79.5205,79.9867,79.4808,79.7486,20348.0
2025-02-28 12:00:00,80.41,80.59,80.35,80.53,22566.0,79.7585,79.9371,79.699,79.8776,22566.0
2025-02-28 12:30:00,80.54,80.57,80.2,80.28,18724.0,79.8875,79.9172,79.5502,79.6296,18724.0
2025-02-28 13:00:00,80.32,80.42,80.1,80.31,19617.0,79.6693,79.7685,79.4511,79.6593,19617.0
2025-02-28 13:30:00,80.29,80.44,80.15,80.16,17929.0,79.6395,79.7883,79.5006,79.5106,17929.0
2025-02-28 14:00:00,80.2,80.39,80.15,80.39,16980.0,79.5502,79.7387,79.5006,79.7387,16980.0
2025-02-28 14:30:00,80.39,80.51,80.31,80.44,26637.0,79.7387,79.8577,79.6593,79.7883,26637.0
2025-02-28 15:00:00,80.47,80.78,80.45,80.76,31649.0,79.8181,80.1255,79.7982,80.1057,31649.0
2025-02-28 15:30:00,80.75,81.22,80.49,81.09,167043.0,80.0958,80.562,79.8379,80.433,167043.0
2025-03-03 09:30:00,81.0,81.63,80.74,81.0,30826.0,80.3438,80.9687,80.0859,80.3438,30826.0
2025-03-03 10:00:00,80.97,81.34,80.76,81.13,26309.0,80.314,80.681,80.1057,80.4727,26309.0
2025-03-03 10:30:00,81.13,81.3,80.97,80.97,24059.0,80.4727,80.6413,80.314,80.314,24059.0
2025-03-03 11:00:00,80.98,81.01,80.49,80.5,16211.0,80.3239,80.3537,79.8379,79.8478,16211.0
2025-03-03 11:30:00,80.5,80.55,80.26,80.54,19153.0,79.8478,79.8974,79.6098,79.8875,19153.0
2025-03-03 12:00:00,80.51,80.81,80.51,80.8,15238.0,79.8577,80.1553,79.8577,80.1454,15238.0
2025-03-03 12:30:00,80.79,80.79,80.61,80.7,15063.0,80.1355,80.1355,79.9569,80.0462,15063.0
2025-03-03 13:00:00,80.66,80.66,80.28,80.31,24841.0,80.0065,80.0065,79.6296,79.6593,24841.0
2025-03-03 13:30:00,80.34,80.53,80.19,80.26,29109.0,79.6891,79.8776,79.5403,79.6098,29109.0
2025-03-03 14:00:00,80.25,80.42,80.25,80.34,23768.0,79.5998,79.7685,79.5998,79.6891,23768.0
2025-03-03 14:30:00,80.34,80.38,79.92,79.94,57039.0,79.6891,79.7288,79.2725,79.2923,57039.0
2025-03-03 15:00:00,79.87,79.89,79.52,79.55,90204.0,79.2229,79.2428,78.8757,78.9055,90204.0
2025-03-03 15:30:00,79.54,80.05,79.53,80.01,206268.0,78.8956,79.4015,78.8857,79.3618,206268.0
2025-03-04 09:30:00,79.54,79.93,78.9,78.93,92845.0,78.8956,79.2824,78.2608,78.2905,92845.0
2025-03-04 10:00:00,78.94,79.3,78.88,79.28,65545.0,78.3004,78.6575,78.2409,78.6377,65545.0
2025-03-04 10:30:00,79.29,79.37,78.69,78.71,29973.0,78.6476,78.727,78.0525,78.0723,29973.0
2025-03-04 11:00:00,78.81,78.99,78.53,78.73,30324.0,78.1715,78.35,77.8938,78.0921,30324.0
2025-03-04 11:30:00,78.73,79.17,78.64,78.87,71351.0,78.0921,78.5286,78.0029,78.231,71351.0
2025-03-04 12:00:00,78.87,79.04,78.83,79.02,22347.0,78.231,78.3996,78.1913,78.3798,22347.0
2025-03-04 12:30:00,79.01,79.2,78.86,78.86,58863.0,78.3699,78.5583,78.2211,78.2211,58863.0
2025-03-04 13:00:00,78.92,79.26,78.86,79.09,36998.0,78.2806,78.6179,78.2211,78.4492,36998.0
2025-03-04 13:30:00,79.06,79.44,79.03,79.4,38902.0,78.4195,78.7964,78.3897,78.7567,38902.0
2025-03-04 14:00:00,79.4,79.62,79.34,79.38,68936.0,78.7567,78.9749,78.6972,78.7369,68936.0
2025-03-04 14:30:00,79.39,79.94,79.34,79.94,58275.0,78.7468,79.2923,78.6972,79.2923,58275.0
2025-03-04 15:00:00,79.93,80.15,79.68,79.84,52908.0,79.2824,79.5006,79.0345,79.1932,52908.0
2025-03-04 15:30:00,79.84,79.88,79.07,79.1,215901.0,79.1932,79.2328,78.4294,78.4592,215901.0
2025-03-05 09:30:00,79.2,79.65,78.69,79.11,26689.0,78.5583,79.0047,78.0525,78.4691,26689.0
2025-03-05 10:00:00,79.19,79.29,78.73,78.78,42122.0,78.5484,78.6476,78.0921,78.1417,42122.0
2025-03-05 10:30:00,78.72,78.88,78.51,78.64,26597.0,78.0822,78.2409,77.8739,78.0029,26597.0
2025-03-05 11:00:00,78.64,78.64,78.23,78.32,20119.0,78.0029,78.0029,77.5962,77.6855,20119.0
2025-03-05 11:30:00,78.32,78.49,78.23,78.45,13819.0,77.6855,77.8541,77.5962,77.8144,13819.0
2025-03-05 12:00:00,78.5,78.64,78.33,78.63,19104.0,77.864,78.0029,77.6954,77.993,19104.0
2025-03-05 12:30:00,78.66,79.05,78.66,78.95,27675.0,78.0227,78.4096,78.0227,78.3104,27675.0
2025-03-05 13:00:00,78.95,79.04,78.63,78.78,26065.0,78.3104,78.3996,77.993,78.1417,26065.0
2025-03-05 13:30:00,78.8,78.91,78.58,78.91,13374.0,78.1616,78.2707,77.9434,78.2707,13374.0
2025-03-05 14:00:00,78.92,79.05,78.87,78.96,20023.0,78.2806,78.4096,78.231,78.3203,20023.0
2025-03-05 14:30:00,78.98,79.24,78.97,79.09,32609.0,78.3401,78.598,78.3302,78.4492,32609.0
2025-03-05 15:00:00,79.12,79.37,79.12,79.3,30922.0,78.479,78.727,78.479,78.6575,30922.0
2025-03-05 15:30:00,79.26,79.47,79.13,79.16,213414.0,78.6179,78.8262,78.4889,78.5187,213414.0
2025-03-06 09:30:00,78.64,79.3,78.33,79.09,25403.0,78.0029,78.6575,77.6954,78.4492,25403.0
2025-03-06 10:00:00,79.14,79.42,78.81,79.21,43222.0,78.4988,78.7766,78.1715,78.5683,43222.0
2025-03-06 10:30:00,79.21,79.73,79.19,79.7,35578.0,78.5683,79.084,78.5484,79.0543,35578.0
2025-03-06 11:00:00,79.7,79.99,79.57,79.61,45290.0,79.0543,79.3419,78.9253,78.965,45290.0
2025-03-06 11:30:00,79.61,79.78,79.33,79.33,22864.0,78.965,79.1336,78.6873,78.6873,22864.0
2025-03-06 12:00:00,79.34,79.43,79.1,79.15,9424.0,78.6972,78.7865,78.4592,78.5087,9424.0
2025-03-06 12:30:00,79.21,79.47,79.12,79.38,11892.0,78.5683,78.8262,78.479,78.7369,11892.0
2025-03-06 13:00:00,79.36,79.49,79.25,79.34,11397.0,78.717,78.846,78.6079,78.6972,11397.0
2025-03-06 13:30:00,79.39,79.44,79.14,79.24,13608.0,78.7468,78.7964,78.4988,78.598,13608.0
2025-03-06 14:00:00,79.24,79.38,79.18,79.32,26023.0,78.598,78.7369,78.5385,78.6774,26023.0
2025-03-06 14:30:00,79.28,79.56,79.1,79.24,59774.0,78.6377,78.9154,78.4592,78.598,59774.0
2025-03-06 15:00:00,79.2,79.69,79.2,79.66,40144.0,78.5583,79.0444,78.5583,79.0146,40144.0
2025-03-06 15:30:00,79.71,80.09,79.66,79.8,152559.0,79.0642,79.4411,79.0146,79.1535,152559.0
2025-03-07 09:30:00,79.68,80.14,79.52,79.98,27058.0,79.0345,79.4907,78.8757,79.332,27058.0
2025-03-07 10:00:00,80.01,80.38,79.94,80.38,28125.0,79.3618,79.7288,79.2923,79.7288,28125.0
2025-03-07 10:30:00,80.32,80.81,80.17,80.48,40101.0,79.6693,80.1553,79.5205,79.828,40101.0
2025-03-07 11:00:00,80.48,80.62,80.47,80.54,19038.0,79.828,79.9668,79.8181,79.8875,19038.0
2025-03-07 11:30:00,80.49,80.63,80.38,80.62,27869.0,79.8379,79.9768,79.7288,79.9668,27869.0
2025-03-07 12:00:00,80.59,80.74,80.33,80.51,25187.0,79.9371,80.0859,79.6792,79.8577,25187.0
2025-03-07 12:30:00,80.54,81.11,80.54,80.89,24312.0,79.8875,80.4529,79.8875,80.2346,24312.0
2025-03-07 13:00:00,80.98,81.25,80.95,81.15,32030.0,80.3239,80.5917,80.2942,80.4925,32030.0
2025-03-07 13:30:00,81.23,81.74,81.1,81.74,93804.0,80.5719,81.0778,80.4429,81.0778,93804.0
2025-03-07 14:00:00,81.73,81.82,81.48,81.53,32758.0,81.0678,81.1571,80.8199,80.8695,32758.0
2025-03-07 14:30:00,81.57,81.58,81.2,81.27,88732.0,80.9091,80.9191,80.5421,80.6116,88732.0
2025-03-07 15:00:00,81.26,81.61,81.21,81.36,72208.0,80.6017,80.9488,80.5521,80.7008,72208.0
2025-03-07 15:30:00,81.38,81.38,80.72,80.86,184952.0,80.7207,80.7207,80.066,80.2049,184952.0
2025-03-10 09:30:00,80.71,83.27,80.71,83.22,152093.0,80.0561,82.5954,80.0561,82.5458,152093.0
2025-03-10 10:00:00,83.16,84.19,83.16,84.13,145040.0,82.4863,83.5079,82.4863,83.4484,145040.0
2025-03-10 10:30:00,84.17,84.44,83.92,84.2,70944.0,83.4881,83.7559,83.2401,83.5178,70944.0
2025-03-10 11:00:00,84.2,84.4,84.05,84.4,63976.0,83.5178,83.7162,83.369,83.7162,63976.0
2025-03-10 11:30:00,84.35,84.6,84.33,84.34,85645.0,83.6666,83.9146,83.6468,83.6567,85645.0
2025-03-10 12:00:00,84.33,84.91,84.17,84.91,52502.0,83.6468,84.2221,83.4881,84.2221,52502.0
2025-03-10 12:30:00,84.89,84.97,84.69,84.78,44887.0,84.2022,84.2816,84.0039,84.0931,44887.0
2025-03-10 13:00:00,84.77,84.89,84.3,84.7,109078.0,84.0832,84.2022,83.617,84.0138,109078.0
2025-03-10 13:30:00,84.65,84.86,84.33,84.73,68335.0,83.9642,84.1725,83.6468,84.0435,68335.0
2025-03-10 14:00:00,84.73,85.0,84.64,85.0,96109.0,84.0435,84.3114,83.9543,84.3114,96109.0
2025-03-10 14:30:00,84.98,84.99,84.04,84.15,178461.0,84.2915,84.3014,83.3591,83.4682,178461.0
2025-03-10 15:00:00,84.15,84.17,83.76,83.99,83481.0,83.4682,83.4881,83.0814,83.3095,83481.0
2025-03-10 15:30:00,84.02,84.9,84.02,84.17,612885.0,83.3393,84.2122,83.3393,83.4881,612885.0
2025-03-11 09:30:00,83.77,84.0,81.97,82.47,67437.0,83.0913,83.3195,81.3059,81.8018,67437.0
2025-03-11 10:00:00,82.47,82.76,81.76,82.13,88062.0,81.8018,82.0895,81.0976,81.4646,88062.0
2025-03-11 10:30:00,82.09,82.34,81.94,81.99,66585.0,81.4249,81.6729,81.2761,81.3257,66585.0
2025-03-11 11:00:00,81.93,82.55,81.85,82.41,68460.0,81.2662,81.8812,81.1869,81.7423,68460.0
2025-03-11 11:30:00,82.5,82.74,82.18,82.4,36742.0,81.8316,82.0697,81.5142,81.7324,36742.0
2025-03-11 12:00:00,82.42,82.42,81.79,81.9,34627.0,81.7523,81.7523,81.1274,81.2365,34627.0
2025-03-11 12:30:00,81.96,81.98,81.15,81.26,22112.0,81.296,81.3158,80.4925,80.6017,22112.0
2025-03-11 13:00:00,81.26,81.47,81.11,81.13,28678.0,80.6017,80.81,80.4529,80.4727,28678.0
2025-03-11 13:30:00,81.19,81.43,80.95,81.06,21486.0,80.5322,80.7703,80.2942,80.4033,21486.0
2025-03-11 14:00:00,81.06,81.58,81.06,81.52,44703.0,80.4033,80.9191,80.4033,80.8595,44703.0
2025-03-11 14:30:00,81.49,81.78,81.34,81.68,58113.0,80.8298,81.1174,80.681,81.0182,58113.0
2025-03-11 15:00:00,81.65,81.68,80.78,80.81,103707.0,80.9885,81.0182,80.1255,80.1553,103707.0
2025-03-11 15:30:00,80.82,81.07,79.93,79.97,327664.0,80.1652,80.4132,79.2824,79.3221,327664.0
2025-03-12 09:30:00,79.41,80.19,78.56,78.59,26683.0,78.7666,79.5403,77.9235,77.9533,26683.0
2025-03-12 10:00:00,78.61,79.03,78.32,78.95,34023.0,77.9731,78.3897,77.6855,78.3104,34023.0
2025-03-12 10:30:00,78.89,78.89,78.37,78.47,20334.0,78.2509,78.2509,77.7351,77.8343,20334.0
2025-03-12 11:00:00,78.47,78.57,78.31,78.5,13394.0,77.8343,77.9334,77.6756,77.864,13394.0
2025-03-12 11:30:00,78.57,78.68,78.23,78.49,14785.0,77.9334,78.0426,77.5962,77.8541,14785.0
2025-03-12 12:00:00,78.52,78.69,78.46,78.67,12484.0,77.8839,78.0525,77.8243,78.0326,12484.0
2025-03-12 12:30:00,78.73,78.97,78.42,78.47,14168.0,78.0921,78.3302,77.7847,77.8343,14168.0
2025-03-12 13:00:00,78.47,78.72,78.42,78.72,13382.0,77.8343,78.0822,77.7847,78.0822,13382.0
2025-03-12 13:30:00,78.72,78.85,78.64,78.65,15705.0,78.0822,78.2112,78.0029,78.0128,15705.0
2025-03-12 14:00:00,78.77,79.17,78.65,79.16,21572.0,78.1318,78.5286,78.0128,78.5187,21572.0
2025-03-12 14:30:00,79.13,79.39,79.0,79.04,38544.0,78.4889,78.7468,78.36,78.3996,38544.0
2025-03-12 15:00:00,79.04,79.22,78.86,79.16,76719.0,78.3996,78.5782,78.2211,78.5187,76719.0
2025-03-12 15:30:00,79.16,79.19,78.36,78.37,126933.0,78.5187,78.5484,77.7251,77.7351,126933.0
2025-03-13 09:30:00,77.7,79.18,77.7,78.6,21896.0,77.0705,78.5385,77.0705,77.9632,21896.0
2025-03-13 10:00:00,78.73,79.09,78.62,78.62,36218.0,78.0921,78.4492,77.983,77.983,36218.0
2025-03-13 10:30:00,78.61,78.98,78.61,78.83,17102.0,77.9731,78.3401,77.9731,78.1913,17102.0
2025-03-13 11:00:00,78.94,78.95,78.71,78.71,44019.0,78.3004,78.3104,78.0723,78.0723,44019.0
2025-03-13 11:30:00,78.71,78.75,78.12,78.39,31658.0,78.0723,78.112,77.4871,77.7549,31658.0
2025-03-13 12:00:00,78.39,78.66,78.39,78.47,16487.0,77.7549,78.0227,77.7549,77.8343,16487.0
2025-03-13 12:30:00,78.46,78.7,78.42,78.6,36987.0,77.8243,78.0624,77.7847,77.9632,36987.0
2025-03-13 13:00:00,78.65,78.8,78.27,78.42,33025.0,78.0128,78.1616,77.6359,77.7847,33025.0
2025-03-13 13:30:00,78.45,78.47,78.02,78.08,39720.0,77.8144,77.8343,77.3879,77.4474,39720.0
2025-03-13 14:00:00,78.08,78.64,78.07,78.58,26135.0,77.4474,78.0029,77.4375,77.9434,26135.0
2025-03-13 14:30:00,78.56,78.7,78.49,78.64,17495.0,77.9235,78.0624,77.8541,78.0029,17495.0
2025-03-13 15:00:00,78.64,78.78,78.43,78.65,34063.0,78.0029,78.1417,77.7946,78.0128,34063.0
2025-03-13 15:30:00,78.66,78.86,78.49,78.59,124892.0,78.0227,78.2211,77.8541,77.9533,124892.0
2025-03-14 09:30:00,78.39,79.57,78.39,79.39,40234.0,78.0717,79.2469,78.0717,79.0676,40234.0
2025-03-14 10:00:00,79.32,79.32,78.41,78.55,31884.0,78.9979,78.9979,78.0916,78.231,31884.0
2025-03-14 10:30:00,78.55,78.81,78.53,78.69,23400.0,78.231,78.49,78.2111,78.3704,23400.0
2025-03-14 11:00:00,78.7,78.86,78.38,78.58,34426.0,78.3804,78.5398,78.0617,78.2609,34426.0
2025-03-14 11:30:00,78.58,78.67,78.19,78.42,16195.0,78.2609,78.3505,77.8725,78.1015,16195.0
2025-03-14 12:00:00,78.41,78.41,78.04,78.14,15886.0,78.0916,78.0916,77.7231,77.8227,15886.0
2025-03-14 12:30:00,78.14,78.52,78.14,78.43,26143.0,77.8227,78.2011,77.8227,78.1115,26143.0
2025-03-14 13:00:00,78.46,78.57,78.37,78.46,19561.0,78.1414,78.2509,78.0517,78.1414,19561.0
2025-03-14 13:30:00,78.48,78.66,78.26,78.55,41210.0,78.1613,78.3406,77.9422,78.231,41210.0
2025-03-14 14:00:00,78.55,78.58,78.4,78.44,17188.0,78.231,78.2609,78.0816,78.1215,17188.0
2025-03-14 14:30:00,78.43,78.52,78.28,78.29,18687.0,78.1115,78.2011,77.9621,77.9721,18687.0
2025-03-14 15:00:00,78.33,78.54,78.32,78.4,16028.0,78.0119,78.2211,78.0019,78.0816,16028.0
2025-03-14 15:30:00,78.42,78.56,78.29,78.54,101360.0,78.1015,78.241,77.9721,78.2211,101360.0
2025-03-17 09:30:00,78.39,79.18,78.39,78.88,11845.0,78.0717,78.8585,78.0717,78.5597,11845.0
2025-03-17 10:00:00,78.87,79.12,78.85,78.95,14150.0,78.5497,78.7987,78.5298,78.6294,14150.0
2025-03-17 10:30:00,78.94,79.32,78.93,79.17,20245.0,78.6194,78.9979,78.6095,78.8485,20245.0
2025-03-17 11:00:00,79.23,79.33,79.14,79.15,31463.0,78.9083,79.0078,78.8186,78.8286,31463.0
2025-03-17 11:30:00,79.12,79.18,78.95,79.09,54056.0,78.7987,78.8585,78.6294,78.7688,54056.0
2025-03-17 12:00:00,79.14,79.29,79.0,79.29,59514.0,78.8186,78.968,78.6792,78.968,59514.0
2025-03-17 12:30:00,79.24,79.41,79.13,79.34,39242.0,78.9182,79.0875,78.8087,79.0178,39242.0
2025-03-17 13:00:00,79.32,79.38,79.12,79.15,86844.0,78.9979,79.0576,78.7987,78.8286,86844.0
2025-03-17 13:30:00,79.18,79.41,79.18,79.32,67953.0,78.8585,79.0875,78.8585,78.9979,67953.0
2025-03-17 14:00:00,79.39,79.49,79.29,79.34,21250.0,79.0676,79.1672,78.968,79.0178,21250.0
2025-03-17 14:30:00,79.31,79.7,79.29,79.61,37566.0,78.9879,79.3763,78.968,79.2867,37566.0
2025-03-17 15:00:00,79.56,79.61,79.4,79.54,63848.0,79.2369,79.2867,79.0776,79.217,63848.0
2025-03-17 15:30:00,79.55,79.73,79.22,79.27,151714.0,79.227,79.4062,78.8983,78.9481,151714.0
2025-03-18 09:30:00,79.41,79.69,79.03,79.48,41153.0,79.0875,79.3664,78.7091,79.1572,41153.0
2025-03-18 10:00:00,79.48,79.52,79.22,79.35,32051.0,79.1572,79.1971,78.8983,79.0278,32051.0
2025-03-18 10:30:00,79.36,79.52,79.24,79.27,16265.0,79.0377,79.1971,78.9182,78.9481,16265.0
2025-03-18 11:00:00,79.27,79.28,79.05,79.05,19460.0,78.9481,78.9581,78.729,78.729,19460.0
2025-03-18 11:30:00,79.02,79.27,79.02,79.12,11912.0,78.6991,78.9481,78.6991,78.7987,11912.0
2025-03-18 12:00:00,79.11,79.4,79.11,79.4,17539.0,78.7887,79.0776,78.7887,79.0776,17539.0
2025-03-18 12:30:00,79.35,79.38,79.05,79.1,17301.0,79.0278,79.0576,78.729,78.7788,17301.0
2025-03-18 13:00:00,79.09,79.28,79.04,79.27,15553.0,78.7688,78.9581,78.719,78.9481,15553.0
2025-03-18 13:30:00,79.26,79.45,79.23,79.28,81501.0,78.9381,79.1274,78.9083,78.9581,81501.0
2025-03-18 14:00:00,79.28,79.38,79.17,79.22,46338.0,78.9581,79.0576,78.8485,78.8983,46338.0
2025-03-18 14:30:00,79.22,79.28,79.12,79.19,15884.0,78.8983,78.9581,78.7987,78.8684,15884.0
2025-03-18 15:00:00,79.18,79.28,79.09,79.24,18453.0,78.8585,78.9581,78.7688,78.9182,18453.0
2025-03-18 15:30:00,79.23,79.28,79.01,79.1,89356.0,78.9083,78.9581,78.6891,78.7788,89356.0
2025-03-19 09:30:00,79.06,79.89,79.0,79.52,25140.0,78.7389,79.5656,78.6792,79.1971,25140.0
2025-03-19 10:00:00,79.59,79.59,79.4,79.51,10026.0,79.2668,79.2668,79.0776,79.1871,10026.0
2025-03-19 10:30:00,79.51,79.51,79.18,79.26,18739.0,79.1871,79.1871,78.8585,78.9381,18739.0
2025-03-19 11:00:00,79.25,79.32,79.16,79.23,11977.0,78.9282,78.9979,78.8385,78.9083,11977.0
2025-03-19 11:30:00,79.25,79.32,79.2,79.25,13701.0,78.9282,78.9979,78.8784,78.9282,13701.0
2025-03-19 12:00:00,79.25,79.31,79.15,79.24,22145.0,78.9282,78.9879,78.8286,78.9182,22145.0
2025-03-19 12:30:00,79.24,79.32,79.15,79.19,11248.0,78.9182,78.9979,78.8286,78.8684,11248.0
2025-03-19 13:00:00,79.17,79.25,78.98,79.0,23791.0,78.8485,78.9282,78.6593,78.6792,23791.0
2025-03-19 13:30:00,78.99,79.17,78.95,78.98,11628.0,78.6692,78.8485,78.6294,78.6593,11628.0
2025-03-19 14:00:00,78.81,79.3,78.79,79.07,17173.0,78.49,78.978,78.47,78.7489,17173.0
2025-03-19 14:30:00,79.09,79.37,79.09,79.32,27068.0,78.7688,79.0477,78.7688,78.9979,27068.0
2025-03-19 15:00:00,79.28,79.46,79.23,79.39,68700.0,78.9581,79.1373,78.9083,79.0676,68700.0
2025-03-19 15:30:00,79.41,79.88,79.21,79.27,115815.0,79.0875,79.5556,78.8883,78.9481,115815.0
2025-03-20 09:30:00,78.91,79.2,78.49,78.86,33840.0,78.5896,78.8784,78.1713,78.5398,33840.0
2025-03-20 10:00:00,78.86,79.24,78.8,79.23,12942.0,78.5398,78.9182,78.48,78.9083,12942.0
2025-03-20 10:30:00,79.23,79.38,79.06,79.24,37402.0,78.9083,79.0576,78.7389,78.9182,37402.0
2025-03-20 11:00:00,79.25,79.44,79.06,79.1,40827.0,78.9282,79.1174,78.7389,78.7788,40827.0
2025-03-20 11:30:00,79.11,79.17,79.0,79.1,13391.0,78.7887,78.8485,78.6792,78.7788,13391.0
2025-03-20 12:00:00,79.11,79.28,78.99,79.03,13765.0,78.7887,78.9581,78.6692,78.7091,13765.0
2025-03-20 12:30:00,79.03,79.08,78.88,78.88,9042.0,78.7091,78.7589,78.5597,78.5597,9042.0
2025-03-20 13:00:00,78.86,79.02,78.76,78.76,18640.0,78.5398,78.6991,78.4402,78.4402,18640.0
2025-03-20 13:30:00,78.77,78.88,78.67,78.73,16159.0,78.4501,78.5597,78.3505,78.4103,16159.0
2025-03-20 14:00:00,78.73,78.91,78.73,78.83,16141.0,78.4103,78.5896,78.4103,78.5099,16141.0
2025-03-20 14:30:00,78.82,78.99,78.74,78.81,14834.0,78.4999,78.6692,78.4202,78.49,14834.0
2025-03-20 15:00:00,78.81,78.96,78.74,78.8,19623.0,78.49,78.6394,78.4202,78.48,19623.0
2025-03-20 15:30:00,78.8,78.98,78.69,78.79,98278.0,78.48,78.6593,78.3704,78.47,98278.0
2025-03-21 09:30:00,78.5,78.97,78.17,78.46,104598.0,78.1812,78.6493,77.8526,78.1414,104598.0
2025-03-21 10:00:00,78.44,78.47,77.88,78.08,19789.0,78.1215,78.1513,77.5637,77.7629,19789.0
2025-03-21 10:30:00,78.08,78.54,77.97,78.5,11731.0,77.7629,78.2211,77.6534,78.1812,11731.0
2025-03-21 11:00:00,78.5,78.58,78.36,78.37,14595.0,78.1812,78.2609,78.0418,78.0517,14595.0
2025-03-21 11:30:00,78.37,78.41,78.15,78.17,15649.0,78.0517,78.0916,77.8326,77.8526,15649.0
2025-03-21 12:00:00,78.2,78.64,78.16,78.61,15283.0,77.8824,78.3206,77.8426,78.2908,15283.0
2025-03-21 12:30:00,78.61,78.61,78.39,78.6,12043.0,78.2908,78.2908,78.0717,78.2808,12043.0
2025-03-21 13:00:00,78.61,78.62,78.4,78.42,15151.0,78.2908,78.3007,78.0816,78.1015,15151.0
2025-03-21 13:30:00,78.4,78.61,78.39,78.44,13736.0,78.0816,78.2908,78.0717,78.1215,13736.0
2025-03-21 14:00:00,78.42,78.46,77.92,77.92,32700.0,78.1015,78.1414,77.6036,77.6036,32700.0
2025-03-21 14:30:00,77.91,78.09,77.86,78.06,30732.0,77.5936,77.7729,77.5438,77.743,30732.0
2025-03-21 15:00:00,78.06,78.21,77.95,78.14,27090.0,77.743,77.8924,77.6335,77.8227,27090.0
2025-03-21 15:30:00,78.11,78.19,77.94,78.0,153087.0,77.7928,77.8725,77.6235,77.6832,153087.0
2025-03-24 09:30:00,78.23,79.12,78.23,78.56,27350.0,77.9123,78.7987,77.9123,78.241,27350.0
2025-03-24 10:00:00,78.6,78.75,78.31,78.36,22720.0,78.2808,78.4302,77.992,78.0418,22720.0
2025-03-24 10:30:00,78.37,78.65,78.31,78.65,14821.0,78.0517,78.3306,77.992,78.3306,14821.0
2025-03-24 11:00:00,78.69,78.95,78.68,78.95,27182.0,78.3704,78.6294,78.3605,78.6294,27182.0
2025-03-24 11:30:00,78.95,79.2,78.94,79.2,16987.0,78.6294,78.8784,78.6194,78.8784,16987.0
2025-03-24 12:00:00,79.2,79.27,78.99,79.04,30518.0,78.8784,78.9481,78.6692,78.719,30518.0
2025-03-24 12:30:00,78.99,79.22,78.97,79.08,16469.0,78.6692,78.8983,78.6493,78.7589,16469.0
2025-03-24 13:00:00,79.08,79.25,79.08,79.22,15785.0,78.7589,78.9282,78.7589,78.8983,15785.0
2025-03-24 13:30:00,79.24,79.25,79.17,79.19,15186.0,78.9182,78.9282,78.8485,78.8684,15186.0
2025-03-24 14:00:00,79.16,79.25,79.09,79.15,14425.0,78.8385,78.9282,78.7688,78.8286,14425.0
2025-03-24 14:30:00,79.14,79.27,79.13,79.24,59129.0,78.8186,78.9481,78.8087,78.9182,59129.0
2025-03-24 15:00:00,79.24,79.4,79.18,79.2,23005.0,78.9182,79.0776,78.8585,78.8784,23005.0
2025-03-24 15:30:00,79.22,79.32,79.16,79.28,158242.0,78.8983,78.9979,78.8385,78.9581,158242.0
2025-03-25 09:30:00,79.21,79.42,78.86,78.87,53425.0,78.8883,79.0975,78.5398,78.5497,53425.0
2025-03-25 10:00:00,78.89,79.12,78.83,79.1,24489.0,78.5696,78.7987,78.5099,78.7788,24489.0
2025-03-25 10:30:00,79.13,79.23,78.9,79.07,13638.0,78.8087,78.9083,78.5796,78.7489,13638.0
2025-03-25 11:00:00,79.0,79.04,78.95,79.02,11087.0,78.6792,78.719,78.6294,78.6991,11087.0
2025-03-25 11:30:00,79.02,79.05,78.67,78.67,19336.0,78.6991,78.729,78.3505,78.3505,19336.0
2025-03-25 12:00:00,78.71,78.91,78.49,78.81,13618.0,78.3904,78.5896,78.1713,78.49,13618.0
2025-03-25 12:30:00,78.81,78.81,78.71,78.8,11196.0,78.49,78.49,78.3904,78.48,11196.0
2025-03-25 13:00:00,78.81,78.89,78.79,78.79,11586.0,78.49,78.5696,78.47,78.47,11586.0
2025-03-25 13:30:00,78.81,78.92,78.64,78.64,14673.0,78.49,78.5995,78.3206,78.3206,14673.0
2025-03-25 14:00:00,78.66,78.81,78.65,78.67,19592.0,78.3406,78.49,78.3306,78.3505,19592.0
2025-03-25 14:30:00,78.69,78.72,78.55,78.62,19086.0,78.3704,78.4003,78.231,78.3007,19086.0
2025-03-25 15:00:00,78.61,78.61,78.28,78.28,20667.0,78.2908,78.2908,77.9621,77.9621,20667.0
2025-03-25 15:30:00,78.31,78.62,77.91,78.59,111322.0,77.992,78.3007,77.5936,78.2709,111322.0
2025-03-26 09:30:00,78.95,79.95,78.87,79.94,74245.0,78.6294,79.6253,78.5497,79.6154,74245.0
2025-03-26 10:00:00,79.95,80.4,79.8,80.14,24623.0,79.6253,80.0735,79.4759,79.8146,24623.0
2025-03-26 10:30:00,80.17,80.7,80.15,80.61,70380.0,79.8444,80.3723,79.8245,80.2826,70380.0
2025-03-26 11:00:00,80.64,80.74,80.41,80.43,16190.0,80.3125,80.4121,80.0835,80.1034,16190.0
2025-03-26 11:30:00,80.41,80.46,79.99,80.02,28722.0,80.0835,80.1333,79.6652,79.695,28722.0
2025-03-26 12:00:00,80.03,80.21,80.01,80.16,44509.0,79.705,79.8843,79.6851,79.8345,44509.0
2025-03-26 12:30:00,80.17,80.41,80.1,80.23,27154.0,79.8444,80.0835,79.7747,79.9042,27154.0
2025-03-26 13:00:00,80.21,80.35,79.98,80.04,33629.0,79.8843,80.0237,79.6552,79.715,33629.0
2025-03-26 13:30:00,80.0,80.05,79.91,79.92,16981.0,79.6751,79.7249,79.5855,79.5955,16981.0
2025-03-26 14:00:00,79.95,80.11,79.95,80.07,32032.0,79.6253,79.7847,79.6253,79.7448,32032.0
2025-03-26 14:30:00,80.06,80.09,79.71,79.87,88401.0,79.7349,79.7648,79.3863,79.5457,88401.0
2025-03-26 15:00:00,79.9,80.01,79.72,79.97,43885.0,79.5755,79.6851,79.3963,79.6452,43885.0
2025-03-26 15:30:00,80.0,80.52,79.91,79.97,113572.0,79.6751,80.193,79.5855,79.6452,113572.0
2025-03-27 09:30:00,80.04,80.44,79.54,80.33,33603.0,79.715,80.1133,79.217,80.0038,33603.0
2025-03-27 10:00:00,80.25,80.45,80.05,80.45,18209.0,79.9241,80.1233,79.7249,80.1233,18209.0
2025-03-27 10:30:00,80.45,80.45,79.82,79.9,14508.0,80.1233,80.1233,79.4959,79.5755,14508.0
2025-03-27 11:00:00,79.89,80.03,79.85,79.92,21503.0,79.5656,79.705,79.5257,79.5955,21503.0
2025-03-27 11:30:00,79.95,79.98,79.67,79.72,9574.0,79.6253,79.6552,79.3465,79.3963,9574.0
2025-03-27 12:00:00,79.74,79.89,79.64,79.67,13873.0,79.4162,79.5656,79.3166,79.3465,13873.0
2025-03-27 12:30:00,79.69,79.76,79.46,79.48,13929.0,79.3664,79.4361,79.1373,79.1572,13929.0
2025-03-27 13:00:00,79.47,79.85,79.44,79.63,23205.0,79.1473,79.5257,79.1174,79.3066,23205.0
2025-03-27 13:30:00,79.67,79.74,79.54,79.66,17155.0,79.3465,79.4162,79.217,79.3365,17155.0
2025-03-27 14:00:00,79.68,80.07,79.68,79.77,68623.0,79.3564,79.7448,79.3564,79.4461,68623.0
2025-03-27 14:30:00,79.8,79.96,79.73,79.81,18578.0,79.4759,79.6353,79.4062,79.4859,18578.0
2025-03-27 15:00:00,79.81,80.19,79.78,80.19,31611.0,79.4859,79.8644,79.456,79.8644,31611.0
2025-03-27 15:30:00,80.19,80.23,79.74,80.2,132788.0,79.8644,79.9042,79.4162,79.8743,132788.0
2025-03-28 09:30:00,79.99,80.04,79.43,79.7,51026.0,79.6652,79.715,79.1074,79.3763,51026.0
2025-03-28 10:00:00,79.57,80.38,79.44,80.3,24353.0,79.2469,80.0536,79.1174,79.9739,24353.0
2025-03-28 10:30:00,80.28,80.32,79.47,80.0,37813.0,79.954,79.9938,79.1473,79.6751,37813.0
2025-03-28 11:00:00,79.98,80.08,79.82,79.89,13710.0,79.6552,79.7548,79.4959,79.5656,13710.0
2025-03-28 11:30:00,79.89,80.03,79.86,79.95,50262.0,79.5656,79.705,79.5357,79.6253,50262.0
2025-03-28 12:00:00,79.94,80.08,79.8,79.85,40905.0,79.6154,79.7548,79.4759,79.5257,40905.0
2025-03-28 12:30:00,79.88,79.96,79.88,79.9,5579.0,79.5556,79.6353,79.5556,79.5755,5579.0
2025-03-28 13:00:00,79.91,79.91,79.72,79.77,12722.0,79.5855,79.5855,79.3963,79.4461,12722.0
2025-03-28 13:30:00,79.77,80.01,79.77,80.01,17747.0,79.4461,79.6851,79.4461,79.6851,17747.0
2025-03-28 14:00:00,79.99,80.02,79.79,79.88,17534.0,79.6652,79.695,79.466,79.5556,17534.0
2025-03-28 14:30:00,79.82,80.05,79.81,80.05,32671.0,79.4959,79.7249,79.4859,79.7249,32671.0
2025-03-28 15:00:00,80.05,80.31,79.97,80.13,46004.0,79.7249,79.9839,79.6452,79.8046,46004.0
2025-03-28 15:30:00,80.11,80.14,79.69,79.77,251679.0,79.7847,79.8146,79.3664,79.4461,251679.0
2025-03-31 09:30:00,79.58,80.19,79.12,79.28,63339.0,79.2568,79.8644,78.7987,78.9581,63339.0
2025-03-31 10:00:00,79.19,79.61,79.13,79.47,32276.0,78.8684,79.2867,78.8087,79.1473,32276.0
2025-03-31 10:30:00,79.49,80.14,79.49,79.85,37245.0,79.1672,79.8146,79.1672,79.5257,37245.0
2025-03-31 11:00:00,79.86,80.23,79.85,80.11,125571.0,79.5357,79.9042,79.5257,79.7847,125571.0
2025-03-31 11:30:00,80.11,80.21,79.92,80.16,57220.0,79.7847,79.8843,79.5955,79.8345,57220.0
2025-03-31 12:00:00,80.17,80.17,79.52,79.82,43181.0,79.8444,79.8444,79.1971,79.4959,43181.0
2025-03-31 12:30:00,79.85,79.9,79.73,79.83,16200.0,79.5257,79.5755,79.4062,79.5058,16200.0
2025-03-31 13:00:00,79.84,79.93,79.61,79.77,24887.0,79.5158,79.6054,79.2867,79.4461,24887.0
2025-03-31 13:30:00,79.87,80.02,79.77,79.94,19703.0,79.5457,79.695,79.4461,79.6154,19703.0
2025-03-31 14:00:00,79.98,80.52,79.98,80.52,78312.0,79.6552,80.193,79.6552,80.193,78312.0
2025-03-31 14:30:00,80.47,80.71,80.45,80.54,26459.0,80.1432,80.3822,80.1233,80.2129,26459.0
2025-03-31 15:00:00,80.53,80.65,80.32,80.4,74769.0,80.203,80.3225,79.9938,80.0735,74769.0
2025-03-31 15:30:00,80.41,80.83,80.17,80.2,397195.0,80.0835,80.5018,79.8444,79.8743,397195.0
2025-04-01 09:30:00,80.28,80.71,79.67,80.25,30681.0,79.954,80.3822,79.3465,79.9241,30681.0
2025-04-01 10:00:00,80.03,80.4,79.89,79.93,19772.0,79.705,80.0735,79.5656,79.6054,19772.0
2025-04-01 10:30:00,79.93,80.4,79.93,80.26,41430.0,79.6054,80.0735,79.6054,79.9341,41430.0
2025-04-01 11:00:00,80.27,80.81,80.26,80.55,24958.0,79.944,80.4818,79.9341,80.2229,24958.0
2025-04-01 11:30:00,80.53,81.04,80.41,80.95,19345.0,80.203,80.7109,80.0835,80.6213,19345.0
2025-04-01 12:00:00,80.95,81.02,80.72,80.72,15572.0,80.6213,80.691,80.3922,80.3922,15572.0
2025-04-01 12:30:00,80.7,80.92,80.62,80.9,13219.0,80.3723,80.5914,80.2926,80.5715,13219.0
2025-04-01 13:00:00,80.9,80.9,80.6,80.64,15615.0,80.5715,80.5715,80.2727,80.3125,15615.0
2025-04-01 13:30:00,80.63,80.81,80.59,80.64,11964.0,80.3026,80.4818,80.2627,80.3125,11964.0
2025-04-01 14:00:00,80.64,80.64,80.47,80.5,26267.0,80.3125,80.3125,80.1432,80.1731,26267.0
2025-04-01 14:30:00,80.5,80.58,80.38,80.49,32172.0,80.1731,80.2528,80.0536,80.1631,32172.0
2025-04-01 15:00:00,80.49,80.76,80.49,80.71,31416.0,80.1631,80.432,80.1631,80.3822,31416.0
2025-04-01 15:30:00,80.72,80.96,80.67,80.84,138042.0,80.3922,80.6312,80.3424,80.5117,138042.0
2025-04-02 09:30:00,80.61,81.25,80.38,80.67,46744.0,80.2826,80.9201,80.0536,80.3424,46744.0
2025-04-02 10:00:00,80.65,81.15,80.65,81.13,41154.0,80.3225,80.8205,80.3225,80.8005,41154.0
2025-04-02 10:30:00,81.12,81.39,81.02,81.38,42060.0,80.7906,81.0595,80.691,81.0495,42060.0
2025-04-02 11:00:00,81.34,81.38,81.18,81.23,32372.0,81.0097,81.0495,80.8503,80.9001,32372.0
2025-04-02 11:30:00,81.2,81.28,81.07,81.12,15965.0,80.8703,80.9499,80.7408,80.7906,15965.0
2025-04-02 12:00:00,81.07,81.13,80.9,81.12,17835.0,80.7408,80.8005,80.5715,80.7906,17835.0
2025-04-02 12:30:00,81.1,81.58,81.1,81.45,44846.0,80.7707,81.2487,80.7707,81.1192,44846.0
2025-04-02 13:00:00,81.45,81.72,81.45,81.6,12299.0,81.1192,81.3881,81.1192,81.2686,12299.0
2025-04-02 13:30:00,81.59,81.63,81.15,81.29,27584.0,81.2587,81.2985,80.8205,80.9599,27584.0
2025-04-02 14:00:00,81.28,81.48,81.26,81.27,14005.0,80.9499,81.1491,80.93,80.94,14005.0
2025-04-02 14:30:00,81.3,81.52,81.14,81.14,15000.0,80.9698,81.189,80.8105,80.8105,15000.0
2025-04-02 15:00:00,81.18,81.42,81.16,81.35,26576.0,80.8503,81.0894,80.8304,81.0196,26576.0
2025-04-02 15:30:00,81.35,81.64,81.28,81.54,107632.0,81.0196,81.3085,80.9499,81.2089,107632.0
2025-04-03 09:30:00,81.6,81.81,80.9,81.59,105047.0,81.2686,81.4778,80.5715,81.2587,105047.0
2025-04-03 10:00:00,81.51,81.65,81.08,81.34,123769.0,81.179,81.3184,80.7507,81.0097,123769.0
2025-04-03 10:30:00,81.3,81.59,80.86,80.94,125165.0,80.9698,81.2587,80.5316,80.6113,125165.0
2025-04-03 11:00:00,80.94,81.52,80.93,81.39,36326.0,80.6113,81.189,80.6014,81.0595,36326.0
2025-04-03 11:30:00,81.34,81.64,81.12,81.45,34416.0,81.0097,81.3085,80.7906,81.1192,34416.0
2025-04-03 12:00:00,81.45,81.99,81.25,81.93,49180.0,81.1192,81.657,80.9201,81.5973,49180.0
2025-04-03 12:30:00,81.91,81.92,81.51,81.65,99129.0,81.5774,81.5873,81.179,81.3184,99129.0
2025-04-03 13:00:00,81.68,81.93,81.59,81.71,119825.0,81.3483,81.5973,81.2587,81.3782,119825.0
2025-04-03 13:30:00,81.69,81.91,81.55,81.58,46939.0,81.3583,81.5774,81.2188,81.2487,46939.0
2025-04-03 14:00:00,81.65,81.88,81.42,81.6,30334.0,81.3184,81.5475,81.0894,81.2686,30334.0
2025-04-03 14:30:00,81.66,81.83,81.48,81.69,24636.0,81.3284,81.4977,81.1491,81.3583,24636.0
2025-04-03 15:00:00,81.73,81.96,81.6,81.84,42942.0,81.3981,81.6272,81.2686,81.5077,42942.0
2025-04-03 15:30:00,81.82,81.82,81.19,81.4,160686.0,81.4877,81.4877,80.8603,81.0694,160686.0
2025-04-04 09:30:00,79.27,79.79,78.71,78.89,58302.0,78.9481,79.466,78.3904,78.5696,58302.0
2025-04-04 10:00:00,78.79,79.28,78.47,78.63,215619.0,78.47,78.9581,78.1513,78.3107,215619.0
2025-04-04 10:30:00,78.62,78.85,77.66,78.28,163459.0,78.3007,78.5298,77.3446,77.9621,163459.0
2025-04-04 11:00:00,78.25,79.49,78.25,78.72,148100.0,77.9322,79.1672,77.9322,78.4003,148100.0
2025-04-04 11:30:00,78.73,78.8,77.92,77.98,59466.0,78.4103,78.48,77.6036,77.6633,59466.0
2025-04-04 12:00:00,78.0,78.2,77.37,77.49,48985.0,77.6832,77.8824,77.0558,77.1753,48985.0
2025-04-04 12:30:00,77.49,77.64,77.16,77.34,41663.0,77.1753,77.3247,76.8467,77.0259,41663.0
2025-04-04 13:00:00,77.27,77.56,76.99,77.2,51334.0,76.9562,77.245,76.6774,76.8865,51334.0
2025-04-04 13:30:00,77.2,77.76,77.08,77.67,48806.0,76.8865,77.4442,76.767,77.3546,48806.0
2025-04-04 14:00:00,77.68,77.81,77.09,77.16,40429.0,77.3645,77.494,76.7769,76.8467,40429.0
2025-04-04 14:30:00,77.18,77.54,76.93,77.39,73265.0,76.8666,77.2251,76.6176,77.0757,73265.0
2025-04-04 15:00:00,77.38,77.63,77.15,77.49,73183.0,77.0658,77.3148,76.8367,77.1753,73183.0
2025-04-04 15:30:00,77.46,77.81,76.92,77.08,178571.0,77.1454,77.494,76.6076,76.767,178571.0
2025-04-07 09:30:00,75.0,75.44,74.17,75.16,117080.0,74.6954,75.1336,73.8688,74.8548,117080.0
2025-04-07 10:00:00,75.06,77.27,73.9,75.03,121545.0,74.7552,76.9562,73.5999,74.7253,121545.0
2025-04-07 10:30:00,75.03,75.56,74.15,75.35,127141.0,74.7253,75.2532,73.8489,75.044,127141.0
2025-04-07 11:00:00,75.28,75.94,73.73,73.78,73980.0,74.9743,75.6316,73.4306,73.4804,73980.0
2025-04-07 11:30:00,73.9,75.0,73.87,74.61,50271.0,73.5999,74.6954,73.57,74.307,50271.0
2025-04-07 12:00:00,74.57,74.74,74.12,74.49,70987.0,74.2672,74.4365,73.819,74.1875,70987.0
2025-04-07 12:30:00,74.48,74.79,73.71,73.83,35620.0,74.1775,74.4863,73.4107,73.5302,35620.0
2025-04-07 13:00:00,73.83,75.14,73.76,75.14,56944.0,73.5302,74.8349,73.4605,74.8349,56944.0
2025-04-07 13:30:00,75.12,75.83,74.86,75.83,43090.0,74.8149,75.5221,74.556,75.5221,43090.0
2025-04-07 14:00:00,75.77,76.15,75.23,75.62,59304.0,75.4623,75.8408,74.9245,75.3129,59304.0
2025-04-07 14:30:00,75.67,75.67,75.0,75.32,45263.0,75.3627,75.3627,74.6954,75.0141,45263.0
2025-04-07 15:00:00,75.18,75.61,74.69,74.8,136444.0,74.8747,75.303,74.3867,74.4962,136444.0
2025-04-07 15:30:00,74.8,75.45,74.52,75.06,413913.0,74.4962,75.1436,74.2174,74.7552,413913.0
2025-04-08 09:30:00,76.65,77.37,75.58,77.37,68098.0,76.3387,77.0558,75.2731,77.0558,68098.0
2025-04-08 10:00:00,77.37,77.8,77.21,77.72,37138.0,77.0558,77.4841,76.8965,77.4044,37138.0
2025-04-08 10:30:00,77.61,77.81,76.92,76.92,35177.0,77.2948,77.494,76.6076,76.6076,35177.0
2025-04-08 11:00:00,76.94,76.99,75.93,76.14,165376.0,76.6276,76.6774,75.6217,75.8308,165376.0
2025-04-08 11:30:00,76.16,76.89,76.16,76.59,28589.0,75.8507,76.5778,75.8507,76.279,28589.0
2025-04-08 12:00:00,76.53,76.68,76.04,76.2,50927.0,76.2192,76.3686,75.7312,75.8906,50927.0
2025-04-08 12:30:00,76.25,76.33,75.18,75.2,66575.0,75.9404,76.02,74.8747,74.8946,66575.0
2025-04-08 13:00:00,75.25,75.43,74.45,74.45,70384.0,74.9444,75.1237,74.1477,74.1477,70384.0
2025-04-08 13:30:00,74.45,74.92,74.27,74.72,52296.0,74.1477,74.6158,73.9684,74.4166,52296.0
2025-04-08 14:00:00,74.69,74.87,74.09,74.11,31217.0,74.3867,74.566,73.7891,73.809,31217.0
2025-04-08 14:30:00,74.06,74.77,74.03,74.16,52420.0,73.7592,74.4664,73.7294,73.8588,52420.0
2025-04-08 15:00:00,74.22,74.25,73.46,73.8,69400.0,73.9186,73.9485,73.1617,73.5003,69400.0
2025-04-08 15:30:00,73.78,73.8,72.74,73.58,207822.0,73.4804,73.5003,72.4446,73.2812,207822.0
2025-04-09 09:30:00,72.91,72.95,71.84,72.36,67193.0,72.6139,72.6538,71.5483,72.0662,67193.0
2025-04-09 10:00:00,72.26,72.73,72.23,72.59,44769.0,71.9666,72.4346,71.9367,72.2952,44769.0
2025-04-09 10:30:00,72.59,73.15,71.79,71.83,59809.0,72.2952,72.8529,71.4985,71.5383,59809.0
2025-04-09 11:00:00,71.91,72.57,71.84,72.11,53514.0,71.618,72.2753,71.5483,71.8172,53514.0
2025-04-09 11:30:00,72.11,72.29,71.83,71.83,15722.0,71.8172,71.9964,71.5383,71.5383,15722.0
2025-04-09 12:00:00,71.89,72.48,71.75,72.28,23341.0,71.5981,72.1857,71.4586,71.9865,23341.0
2025-04-09 12:30:00,72.25,72.58,72.22,72.44,21095.0,71.9566,72.2853,71.9267,72.1458,21095.0
2025-04-09 13:00:00,72.46,75.78,72.08,74.88,57776.0,72.1657,75.4723,71.7873,74.5759,57776.0
2025-04-09 13:30:00,74.95,75.8,74.62,75.79,106802.0,74.6456,75.4922,74.317,75.4822,106802.0
2025-04-09 14:00:00,75.81,75.96,74.94,75.41,72375.0,75.5021,75.6515,74.6357,75.1038,72375.0
2025-04-09 14:30:00,75.4,75.63,74.19,74.51,66026.0,75.0938,75.3229,73.8887,74.2074,66026.0
2025-04-09 15:00:00,74.45,75.4,74.44,74.98,67900.0,74.1477,75.0938,74.1377,74.6755,67900.0
2025-04-09 15:30:00,75.05,75.3,74.66,75.12,321803.0,74.7452,74.9942,74.3568,74.8149,321803.0
2025-04-10 09:30:00,74.96,74.96,72.96,73.86,67063.0,74.6556,74.6556,72.6637,73.5601,67063.0
2025-04-10 10:00:00,73.95,74.32,73.84,74.0,38630.0,73.6497,74.0182,73.5401,73.6995,38630.0
2025-04-10 10:30:00,74.06,74.39,73.47,73.59,54550.0,73.7592,74.0879,73.1716,73.2912,54550.0
2025-04-10 11:00:00,73.62,74.0,73.5,73.57,64310.0,73.321,73.6995,73.2015,73.2712,64310.0
2025-04-10 11:30:00,73.59,73.69,73.02,73.12,36042.0,73.2912,73.3908,72.7235,72.8231,36042.0
2025-04-10 12:00:00,73.07,73.34,72.42,72.7,87391.0,72.7733,73.0422,72.1259,72.4048,87391.0
2025-04-10 12:30:00,72.61,73.98,72.6,73.94,59812.0,72.3151,73.6796,72.3052,73.6397,59812.0
2025-04-10 13:00:00,73.97,74.42,73.07,73.73,67579.0,73.6696,74.1178,72.7733,73.4306,67579.0
2025-04-10 13:30:00,73.71,74.62,73.55,74.45,39400.0,73.4107,74.317,73.2513,74.1477,39400.0
2025-04-10 14:00:00,74.42,75.28,74.13,75.28,49236.0,74.1178,74.9743,73.829,74.9743,49236.0
2025-04-10 14:30:00,75.2,75.48,74.7,74.96,46255.0,74.8946,75.1735,74.3966,74.6556,46255.0
2025-04-10 15:00:00,74.96,75.27,74.57,74.63,52553.0,74.6556,74.9643,74.2672,74.3269,52553.0
2025-04-10 15:30:00,74.63,75.33,74.34,75.19,191465.0,74.3269,75.0241,74.0381,74.8847,191465.0
2025-04-11 09:30:00,75.63,76.34,74.66,75.95,69145.0,75.3229,76.03,74.3568,75.6416,69145.0
2025-04-11 10:00:00,75.89,76.26,75.19,75.33,56140.0,75.5818,75.9503,74.8847,75.0241,56140.0
2025-04-11 10:30:00,75.33,75.94,75.31,75.78,46635.0,75.0241,75.6316,75.0042,75.4723,46635.0
2025-04-11 11:00:00,75.8,76.14,75.54,76.14,228974.0,75.4922,75.8308,75.2332,75.8308,228974.0
2025-04-11 11:30:00,76.07,76.41,76.0,76.07,127870.0,75.7611,76.0997,75.6914,75.7611,127870.0
2025-04-11 12:00:00,76.07,76.54,75.97,76.32,44468.0,75.7611,76.2292,75.6615,76.0101,44468.0
2025-04-11 12:30:00,76.38,77.02,76.37,76.96,54502.0,76.0698,76.7072,76.0599,76.6475,54502.0
2025-04-11 13:00:00,76.97,77.1,76.77,76.81,43668.0,76.6574,76.7869,76.4582,76.4981,43668.0
2025-04-11 13:30:00,76.82,77.84,76.74,77.48,29829.0,76.508,77.5239,76.4284,77.1654,29829.0
2025-04-11 14:00:00,77.47,77.6,77.25,77.6,77479.0,77.1554,77.2849,76.9363,77.2849,77479.0
2025-04-11 14:30:00,77.54,77.74,77.4,77.47,33692.0,77.2251,77.4243,77.0857,77.1554,33692.0
2025-04-11 15:00:00,77.46,78.04,77.46,77.84,39247.0,77.1454,77.7231,77.1454,77.5239,39247.0
2025-04-11 15:30:00,77.81,78.18,77.52,78.14,214021.0,77.494,77.8625,77.2052,77.8227,214021.0
2025-04-14 09:30:00,78.81,79.04,78.29,78.86,26528.0,78.49,78.719,77.9721,78.5398,26528.0
2025-04-14 10:00:00,78.97,79.0,78.17,78.59,31445.0,78.6493,78.6792,77.8526,78.2709,31445.0
2025-04-14 10:30:00,78.59,79.31,78.59,79.15,139782.0,78.2709,78.9879,78.2709,78.8286,139782.0
2025-04-14 11:00:00,79.19,79.25,78.46,78.46,57813.0,78.8684,78.9282,78.1414,78.1414,57813.0
2025-04-14 11:30:00,78.4,78.67,78.09,78.2,34002.0,78.0816,78.3505,77.7729,77.8824,34002.0
2025-04-14 12:00:00,78.2,78.37,77.92,78.28,27652.0,77.8824,78.0517,77.6036,77.9621,27652.0
2025-04-14 12:30:00,78.31,78.6,78.3,78.36,32219.0,77.992,78.2808,77.982,78.0418,32219.0
2025-04-14 13:00:00,78.45,78.89,78.25,78.62,38929.0,78.1314,78.5696,77.9322,78.3007,38929.0
2025-04-14 13:30:00,78.6,78.92,78.56,78.75,19712.0,78.2808,78.5995,78.241,78.4302,19712.0
2025-04-14 14:00:00,78.75,79.05,78.73,78.95,25465.0,78.4302,78.729,78.4103,78.6294,25465.0
2025-04-14 14:30:00,78.94,79.14,78.72,78.85,49707.0,78.6194,78.8186,78.4003,78.5298,49707.0
2025-04-14 15:00:00,78.83,79.07,78.74,78.98,33871.0,78.5099,78.7489,78.4202,78.6593,33871.0
2025-04-14 15:30:00,78.98,79.02,78.67,78.87,119195.0,78.6593,78.6991,78.3505,78.5497,119195.0
2025-04-15 09:30:00,78.96,78.96,77.8,78.68,72602.0,78.6394,78.6394,77.4841,78.3605,72602.0
2025-04-15 10:00:00,78.68,78.97,78.35,78.6,58945.0,78.3605,78.6493,78.0318,78.2808,58945.0
2025-04-15 10:30:00,78.6,78.72,78.23,78.37,29730.0,78.2808,78.4003,77.9123,78.0517,29730.0
2025-04-15 11:00:00,78.34,78.48,78.0,78.02,33592.0,78.0219,78.1613,77.6832,77.7032,33592.0
2025-04-15 11:30:00,78.04,78.18,77.91,78.17,28142.0,77.7231,77.8625,77.5936,77.8526,28142.0
2025-04-15 12:00:00,78.2,78.27,78.07,78.18,31723.0,77.8824,77.9522,77.753,77.8625,31723.0
2025-04-15 12:30:00,78.13,78.19,78.03,78.08,14286.0,77.8127,77.8725,77.7131,77.7629,14286.0
2025-04-15 13:00:00,78.03,78.14,77.87,77.92,21250.0,77.7131,77.8227,77.5538,77.6036,21250.0
2025-04-15 13:30:00,77.95,78.15,77.89,78.12,24385.0,77.6335,77.8326,77.5737,77.8028,24385.0
2025-04-15 14:00:00,78.12,78.17,77.99,78.15,15957.0,77.8028,77.8526,77.6733,77.8326,15957.0
2025-04-15 14:30:00,78.17,78.48,78.17,78.4,29049.0,77.8526,78.1613,77.8526,78.0816,29049.0
2025-04-15 15:00:00,78.4,78.53,78.27,78.43,29539.0,78.0816,78.2111,77.9522,78.1115,29539.0
2025-04-15 15:30:00,78.45,78.45,77.9,78.02,162097.0,78.1314,78.1314,77.5837,77.7032,162097.0
2025-04-16 09:30:00,78.58,78.58,77.74,78.23,25940.0,78.2609,78.2609,77.4243,77.9123,25940.0
2025-04-16 10:00:00,78.18,78.33,77.74,77.84,29246.0,77.8625,78.0119,77.4243,77.5239,29246.0
2025-04-16 10:30:00,77.88,78.09,77.85,77.94,27858.0,77.5637,77.7729,77.5339,77.6235,27858.0
2025-04-16 11:00:00,77.96,78.01,77.84,77.93,13514.0,77.6434,77.6932,77.5239,77.6135,13514.0
2025-04-16 11:30:00,77.96,78.12,77.87,77.87,24796.0,77.6434,77.8028,77.5538,77.5538,24796.0
2025-04-16 12:00:00,77.86,77.96,77.86,77.9,14981.0,77.5438,77.6434,77.5438,77.5837,14981.0
2025-04-16 12:30:00,77.9,77.93,77.72,77.75,14242.0,77.5837,77.6135,77.4044,77.4343,14242.0
2025-04-16 13:00:00,77.73,77.86,77.64,77.75,14295.0,77.4143,77.5438,77.3247,77.4343,14295.0
2025-04-16 13:30:00,77.73,77.73,76.88,76.89,16696.0,77.4143,77.4143,76.5678,76.5778,16696.0
2025-04-16 14:00:00,76.87,77.15,76.86,77.15,35541.0,76.5578,76.8367,76.5479,76.8367,35541.0
2025-04-16 14:30:00,77.07,77.07,76.75,76.8,18700.0,76.757,76.757,76.4383,76.4881,18700.0
2025-04-16 15:00:00,76.76,76.79,76.31,76.37,55844.0,76.4483,76.4782,76.0001,76.0599,55844.0
2025-04-16 15:30:00,76.39,76.75,76.27,76.64,168705.0,76.0798,76.4383,75.9603,76.3288,168705.0
2025-04-17 09:30:00,77.3,77.76,77.18,77.56,26266.0,76.9861,77.4442,76.8666,77.245,26266.0
2025-04-17 10:00:00,77.61,77.85,77.27,77.36,15360.0,77.2948,77.5339,76.9562,77.0458,15360.0
2025-04-17 10:30:00,77.37,77.48,77.26,77.37,12974.0,77.0558,77.1654,76.9463,77.0558,12974.0
2025-04-17 11:00:00,77.38,77.76,77.36,77.55,30806.0,77.0658,77.4442,77.0458,77.2351,30806.0
2025-04-17 11:30:00,77.55,77.73,77.55,77.62,13210.0,77.2351,77.4143,77.2351,77.3048,13210.0
2025-04-17 12:00:00,77.62,77.76,77.3,77.62,21507.0,77.3048,77.4442,76.9861,77.3048,21507.0
2025-04-17 12:30:00,77.56,77.9,77.5,77.81,10354.0,77.245,77.5837,77.1853,77.494,10354.0
2025-04-17 13:00:00,77.81,77.89,77.57,77.65,15719.0,77.494,77.5737,77.255,77.3347,15719.0
2025-04-17 13:30:00,77.64,77.79,77.49,77.59,19056.0,77.3247,77.4741,77.1753,77.2749,19056.0
2025-04-17 14:00:00,77.62,77.83,77.62,77.7,22295.0,77.3048,77.5139,77.3048,77.3845,22295.0
2025-04-17 14:30:00,77.7,77.89,77.63,77.7,23594.0,77.3845,77.5737,77.3148,77.3845,23594.0
2025-04-17 15:00:00,77.69,77.78,77.59,77.75,23520.0,77.3745,77.4641,77.2749,77.4343,23520.0
2025-04-17 15:30:00,77.74,77.94,77.5,77.58,156057.0,77.4243,77.6235,77.1853,77.265,156057.0
2025-04-21 09:30:00,77.23,77.71,76.93,76.96,18372.0,76.9164,77.3944,76.6176,76.6475,18372.0
2025-04-21 10:00:00,76.95,77.47,76.93,77.17,25226.0,76.6375,77.1554,76.6176,76.8566,25226.0
2025-04-21 10:30:00,77.13,77.36,77.09,77.21,29804.0,76.8168,77.0458,76.7769,76.8965,29804.0
2025-04-21 11:00:00,77.18,77.22,76.68,76.68,22573.0,76.8666,76.9064,76.3686,76.3686,22573.0
2025-04-21 11:30:00,76.65,76.68,76.25,76.4,22785.0,76.3387,76.3686,75.9404,76.0897,22785.0
2025-04-21 12:00:00,76.41,76.44,76.3,76.41,17337.0,76.0997,76.1296,75.9902,76.0997,17337.0
2025-04-21 12:30:00,76.42,76.57,76.21,76.22,15991.0,76.1097,76.2591,75.9005,75.9105,15991.0
2025-04-21 13:00:00,76.22,76.31,75.98,76.07,18878.0,75.9105,76.0001,75.6715,75.7611,18878.0
2025-04-21 13:30:00,76.05,76.15,75.83,75.85,33872.0,75.7412,75.8408,75.5221,75.542,33872.0
2025-04-21 14:00:00,75.85,76.06,75.79,76.02,28147.0,75.542,75.7511,75.4822,75.7113,28147.0
2025-04-21 14:30:00,76.02,76.12,75.98,76.04,26083.0,75.7113,75.8109,75.6715,75.7312,26083.0
2025-04-21 15:00:00,76.04,76.21,76.04,76.16,24278.0,75.7312,75.9005,75.7312,75.8507,24278.0
2025-04-21 15:30:00,76.16,76.69,76.04,76.59,121199.0,75.8507,76.3786,75.7312,76.279,121199.0
2025-04-22 09:30:00,77.03,78.38,77.03,78.34,33815.0,76.7172,78.0617,76.7172,78.0219,33815.0
2025-04-22 10:00:00,78.34,78.42,78.1,78.36,36244.0,78.0219,78.1015,77.7828,78.0418,36244.0
2025-04-22 10:30:00,78.36,78.43,78.08,78.42,32064.0,78.0418,78.1115,77.7629,78.1015,32064.0
2025-04-22 11:00:00,78.42,78.81,78.42,78.77,20983.0,78.1015,78.49,78.1015,78.4501,20983.0
2025-04-22 11:30:00,78.75,78.84,78.57,78.8,41406.0,78.4302,78.5198,78.2509,78.48,41406.0
2025-04-22 12:00:00,78.77,79.04,78.76,78.87,21739.0,78.4501,78.719,78.4402,78.5497,21739.0
2025-04-22 12:30:00,78.86,78.94,78.67,78.75,12674.0,78.5398,78.6194,78.3505,78.4302,12674.0
2025-04-22 13:00:00,78.71,78.86,78.27,78.28,17018.0,78.3904,78.5398,77.9522,77.9621,17018.0
2025-04-22 13:30:00,78.28,78.37,78.16,78.26,26089.0,77.9621,78.0517,77.8426,77.9422,26089.0
2025-04-22 14:00:00,78.28,78.83,78.28,78.82,17778.0,77.9621,78.5099,77.9621,78.4999,17778.0
2025-04-22 14:30:00,78.83,79.19,78.79,79.05,35135.0,78.5099,78.8684,78.47,78.729,35135.0
2025-04-22 15:00:00,79.1,79.16,78.89,79.04,30220.0,78.7788,78.8385,78.5696,78.719,30220.0
2025-04-22 15:30:00,79.03,79.57,78.99,79.45,154445.0,78.7091,79.2469,78.6692,79.1274,154445.0
2025-04-23 09:30:00,80.21,81.55,80.21,81.52,63346.0,79.8843,81.2188,79.8843,81.189,63346.0
2025-04-23 10:00:00,81.46,81.6,80.72,81.15,65375.0,81.1292,81.2686,80.3922,80.8205,65375.0
2025-04-23 10:30:00,81.13,81.13,80.54,80.66,25366.0,80.8005,80.8005,80.2129,80.3324,25366.0
2025-04-23 11:00:00,80.66,81.02,80.51,80.72,52327.0,80.3324,80.691,80.1831,80.3922,52327.0
2025-04-23 11:30:00,80.76,80.76,80.31,80.48,33668.0,80.432,80.432,79.9839,80.1532,33668.0
2025-04-23 12:00:00,80.48,80.52,79.94,80.18,25159.0,80.1532,80.193,79.6154,79.8544,25159.0
2025-04-23 12:30:00,80.22,80.28,79.94,80.13,25025.0,79.8942,79.954,79.6154,79.8046,25025.0
2025-04-23 13:00:00,80.16,80.5,79.93,80.13,43516.0,79.8345,80.1731,79.6054,79.8046,43516.0
2025-04-23 13:30:00,80.19,80.42,80.05,80.35,31776.0,79.8644,80.0934,79.7249,80.0237,31776.0
2025-04-23 14:00:00,80.36,80.48,80.17,80.17,36018.0,80.0337,80.1532,79.8444,79.8444,36018.0
2025-04-23 14:30:00,80.21,80.23,79.88,79.9,31168.0,79.8843,79.9042,79.5556,79.5755,31168.0
2025-04-23 15:00:00,79.97,80.02,79.84,79.99,45429.0,79.6452,79.695,79.5158,79.6652,45429.0
2025-04-23 15:30:00,79.99,80.44,79.88,80.33,212707.0,79.6652,80.1133,79.5556,80.0038,212707.0
2025-04-24 09:30:00,80.12,80.45,79.03,79.13,34766.0,79.7946,80.1233,78.7091,78.8087,34766.0
2025-04-24 10:00:00,79.24,79.39,78.87,79.34,27919.0,78.9182,79.0676,78.5497,79.0178,27919.0
2025-04-24 10:30:00,79.35,79.42,78.84,79.01,30265.0,79.0278,79.0975,78.5198,78.6891,30265.0
2025-04-24 11:00:00,79.01,79.13,78.9,78.91,21708.0,78.6891,78.8087,78.5796,78.5896,21708.0
2025-04-24 11:30:00,78.92,79.23,78.84,79.06,29035.0,78.5995,78.9083,78.5198,78.7389,29035.0
2025-04-24 12:00:00,79.06,79.46,79.0,79.35,34436.0,78.7389,79.1373,78.6792,79.0278,34436.0
2025-04-24 12:30:00,79.35,79.41,79.17,79.23,21263.0,79.0278,79.0875,78.8485,78.9083,21263.0
2025-04-24 13:00:00,79.2,79.21,78.98,79.0,30880.0,78.8784,78.8883,78.6593,78.6792,30880.0
2025-04-24 13:30:00,79.03,79.26,79.01,79.25,25530.0,78.7091,78.9381,78.6891,78.9282,25530.0
2025-04-24 14:00:00,79.24,79.31,79.03,79.11,21425.0,78.9182,78.9879,78.7091,78.7887,21425.0
2025-04-24 14:30:00,79.12,79.31,79.11,79.27,32403.0,78.7987,78.9879,78.7887,78.9481,32403.0
2025-04-24 15:00:00,79.27,79.42,79.07,79.37,48124.0,78.9481,79.0975,78.7489,79.0477,48124.0
2025-04-24 15:30:00,79.37,79.67,78.84,78.92,205919.0,79.0477,79.3465,78.5198,78.5995,205919.0
2025-04-25 09:30:00,78.95,79.14,77.98,77.99,41776.0,78.6294,78.8186,77.6633,77.6733,41776.0
2025-04-25 10:00:00,78.07,78.45,77.72,77.78,46615.0,77.753,78.1314,77.4044,77.4641,46615.0
2025-04-25 10:30:00,77.83,78.01,77.64,77.98,46121.0,77.5139,77.6932,77.3247,77.6633,46121.0
2025-04-25 11:00:00,77.99,78.1,77.84,77.85,47527.0,77.6733,77.7828,77.5239,77.5339,47527.0
2025-04-25 11:30:00,77.9,78.06,77.79,77.84,40119.0,77.5837,77.743,77.4741,77.5239,40119.0
2025-04-25 12:00:00,77.84,78.24,77.83,78.19,30263.0,77.5239,77.9223,77.5139,77.8725,30263.0
2025-04-25 12:30:00,78.22,78.22,77.83,77.94,35652.0,77.9024,77.9024,77.5139,77.6235,35652.0
2025-04-25 13:00:00,77.99,78.1,77.97,78.09,28261.0,77.6733,77.7828,77.6534,77.7729,28261.0
2025-04-25 13:30:00,78.07,78.3,77.94,78.0,33364.0,77.753,77.982,77.6235,77.6832,33364.0
2025-04-25 14:00:00,77.98,78.3,77.97,78.28,27864.0,77.6633,77.982,77.6534,77.9621,27864.0
2025-04-25 14:30:00,78.26,78.53,78.26,78.3,47690.0,77.9422,78.2111,77.9422,77.982,47690.0
2025-04-25 15:00:00,78.3,78.38,78.22,78.24,43726.0,77.982,78.0617,77.9024,77.9223,43726.0
2025-04-25 15:30:00,78.22,78.57,78.02,78.42,134023.0,77.9024,78.2509,77.7032,78.1015,134023.0
2025-04-28 09:30:00,78.65,79.37,78.65,78.94,49884.0,78.3306,79.0477,78.3306,78.6194,49884.0
2025-04-28 10:00:00,78.9,79.51,78.9,79.37,38214.0,78.5796,79.1871,78.5796,79.0477,38214.0
2025-04-28 10:30:00,79.38,79.72,79.22,79.59,43959.0,79.0576,79.3963,78.8983,79.2668,43959.0
2025-04-28 11:00:00,79.61,79.61,78.97,79.04,31386.0,79.2867,79.2867,78.6493,78.719,31386.0
2025-04-28 11:30:00,79.02,79.25,79.02,79.14,27154.0,78.6991,78.9282,78.6991,78.8186,27154.0
2025-04-28 12:00:00,79.17,79.19,78.93,79.02,27190.0,78.8485,78.8684,78.6095,78.6991,27190.0
2025-04-28 12:30:00,78.98,79.05,78.88,78.95,19004.0,78.6593,78.729,78.5597,78.6294,19004.0
2025-04-28 13:00:00,78.95,78.96,78.78,78.78,25172.0,78.6294,78.6394,78.4601,78.4601,25172.0
2025-04-28 13:30:00,78.8,78.92,78.69,78.84,36089.0,78.48,78.5995,78.3704,78.5198,36089.0
2025-04-28 14:00:00,78.88,79.2,78.88,79.17,19744.0,78.5597,78.8784,78.5597,78.8485,19744.0
2025-04-28 14:30:00,79.18,79.34,79.18,79.31,32489.0,78.8585,79.0178,78.8585,78.9879,32489.0
2025-04-28 15:00:00,79.32,79.46,79.32,79.4,28372.0,78.9979,79.1373,78.9979,79.0776,28372.0
2025-04-28 15:30:00,79.42,79.8,79.25,79.7,133718.0,79.0975,79.4759,78.9282,79.3763,133718.0
2025-04-29 09:30:00,79.21,79.79,79.21,79.55,35328.0,78.8883,79.466,78.8883,79.227,35328.0
2025-04-29 10:00:00,79.51,79.74,79.1,79.16,10939.0,79.1871,79.4162,78.7788,78.8385,10939.0
2025-04-29 10:30:00,79.16,79.54,79.16,79.53,12753.0,78.8385,79.217,78.8385,79.207,12753.0
2025-04-29 11:00:00,79.57,79.61,79.36,79.56,16406.0,79.2469,79.2867,79.0377,79.2369,16406.0
2025-04-29 11:30:00,79.53,79.55,79.38,79.41,14861.0,79.207,79.227,79.0576,79.0875,14861.0
2025-04-29 12:00:00,79.44,79.82,79.44,79.75,12399.0,79.1174,79.4959,79.1174,79.4261,12399.0
2025-04-29 12:30:00,79.75,79.76,79.56,79.64,13529.0,79.4261,79.4361,79.2369,79.3166,13529.0
2025-04-29 13:00:00,79.65,79.91,79.61,79.85,21225.0,79.3265,79.5855,79.2867,79.5257,21225.0
2025-04-29 13:30:00,79.86,80.17,79.84,80.16,24820.0,79.5357,79.8444,79.5158,79.8345,24820.0
2025-04-29 14:00:00,80.14,80.29,80.08,80.08,16137.0,79.8146,79.9639,79.7548,79.7548,16137.0
2025-04-29 14:30:00,80.13,80.21,80.06,80.12,12322.0,79.8046,79.8843,79.7349,79.7946,12322.0
2025-04-29 15:00:00,80.18,80.34,80.15,80.27,42361.0,79.8544,80.0137,79.8245,79.944,42361.0
2025-04-29 15:30:00,80.29,80.29,80.02,80.1,137125.0,79.9639,79.9639,79.695,79.7747,137125.0
2025-04-30 09:30:00,79.84,80.04,79.07,79.16,48601.0,79.5158,79.715,78.7489,78.8385,48601.0
2025-04-30 10:00:00,79.18,79.22,78.68,79.16,59567.0,78.8585,78.8983,78.3605,78.8385,59567.0
2025-04-30 10:30:00,79.17,79.22,78.47,78.77,64465.0,78.8485,78.8983,78.1513,78.4501,64465.0
2025-04-30 11:00:00,78.77,79.19,78.77,79.17,34896.0,78.4501,78.8684,78.4501,78.8485,34896.0
2025-04-30 11:30:00,79.16,79.36,79.1,79.36,20722.0,78.8385,79.0377,78.7788,79.0377,20722.0
2025-04-30 12:00:00,79.37,79.5,79.2,79.26,32633.0,79.0477,79.1772,78.8784,78.9381,32633.0
2025-04-30 12:30:00,79.25,79.59,79.2,79.58,38802.0,78.9282,79.2668,78.8784,79.2568,38802.0
2025-04-30 13:00:00,79.56,79.67,79.26,79.65,23301.0,79.2369,79.3465,78.9381,79.3265,23301.0
2025-04-30 13:30:00,79.64,80.0,79.64,79.88,61150.0,79.3166,79.6751,79.3166,79.5556,61150.0
2025-04-30 14:00:00,79.88,80.0,79.68,79.74,96710.0,79.5556,79.6751,79.3564,79.4162,96710.0
2025-04-30 14:30:00,79.73,79.77,79.46,79.46,28958.0,79.4062,79.4461,79.1373,79.1373,28958.0
2025-04-30 15:00:00,79.5,79.57,79.3,79.3,50927.0,79.1772,79.2469,78.978,78.978,50927.0
2025-04-30 15:30:00,79.31,80.03,79.14,79.69,328867.0,78.9879,79.705,78.8186,79.3664,328867.0
2025-05-01 09:30:00,77.58,79.21,75.91,76.37,298100.0,77.265,78.8883,75.6017,76.0599,298100.0
2025-05-01 10:00:00,76.44,76.52,74.76,75.16,168101.0,76.1296,76.2093,74.4564,74.8548,168101.0
2025-05-01 10:30:00,75.09,76.22,74.67,75.84,314009.0,74.7851,75.9105,74.3668,75.532,314009.0
2025-05-01 11:00:00,75.89,76.35,75.42,76.31,105000.0,75.5818,76.0399,75.1137,76.0001,105000.0
2025-05-01 11:30:00,76.31,76.64,75.97,76.36,52070.0,76.0001,76.3288,75.6615,76.0499,52070.0
2025-05-01 12:00:00,76.27,76.9,76.12,76.78,84460.0,75.9603,76.5877,75.8109,76.4682,84460.0
2025-05-01 12:30:00,76.78,77.13,76.55,76.76,51751.0,76.4682,76.8168,76.2391,76.4483,51751.0
2025-05-01 13:00:00,76.77,77.28,76.77,77.17,63760.0,76.4582,76.9662,76.4582,76.8566,63760.0
2025-05-01 13:30:00,77.17,77.25,76.36,76.57,76495.0,76.8566,76.9363,76.0499,76.2591,76495.0
2025-05-01 14:00:00,76.53,77.06,76.53,76.89,45111.0,76.2192,76.7471,76.2192,76.5778,45111.0
2025-05-01 14:30:00,76.9,77.11,76.7,76.83,47772.0,76.5877,76.7969,76.3885,76.518,47772.0
2025-05-01 15:00:00,76.84,77.09,76.76,76.95,85881.0,76.528,76.7769,76.4483,76.6375,85881.0
2025-05-01 15:30:00,76.95,76.97,76.23,76.57,313356.0,76.6375,76.6574,75.9204,76.2591,313356.0
2025-05-02 09:30:00,77.07,78.14,76.66,76.81,103934.0,76.757,77.8227,76.3487,76.4981,103934.0
2025-05-02 10:00:00,76.81,76.94,76.12,76.39,89379.0,76.4981,76.6276,75.8109,76.0798,89379.0
2025-05-02 10:30:00,76.46,76.49,76.02,76.4,70621.0,76.1495,76.1794,75.7113,76.0897,70621.0
2025-05-02 11:00:00,76.47,76.67,75.73,75.8,63818.0,76.1595,76.3586,75.4225,75.4922,63818.0
2025-05-02 11:30:00,75.8,76.23,75.79,76.04,143680.0,75.4922,75.9204,75.4822,75.7312,143680.0
2025-05-02 12:00:00,76.06,76.53,76.01,76.45,150556.0,75.7511,76.2192,75.7013,76.1395,150556.0
2025-05-02 12:30:00,76.45,76.67,76.21,76.31,56733.0,76.1395,76.3586,75.9005,76.0001,56733.0
2025-05-02 13:00:00,76.31,76.39,76.23,76.29,61670.0,76.0001,76.0798,75.9204,75.9802,61670.0
2025-05-02 13:30:00,76.32,76.61,76.26,76.53,63311.0,76.0101,76.2989,75.9503,76.2192,63311.0
2025-05-02 14:00:00,76.54,76.62,76.37,76.37,42275.0,76.2292,76.3089,76.0599,76.0599,42275.0
2025-05-02 14:30:00,76.4,76.56,76.33,76.45,77155.0,76.0897,76.2491,76.02,76.1395,77155.0
2025-05-02 15:00:00,76.44,76.84,76.41,76.73,58628.0,76.1296,76.528,76.0997,76.4184,58628.0
2025-05-02 15:30:00,76.72,76.94,76.29,76.4,392467.0,76.4084,76.6276,75.9802,76.0897,392467.0
2025-05-05 09:30:00,76.07,76.43,75.33,75.64,34774.0,75.7611,76.1196,75.0241,75.3328,34774.0
2025-05-05 10:00:00,75.69,75.93,75.25,75.79,70465.0,75.3826,75.6217,74.9444,75.4822,70465.0
2025-05-05 10:30:00,75.78,76.02,75.74,76.01,56860.0,75.4723,75.7113,75.4324,75.7013,56860.0
2025-05-05 11:00:00,76.0,76.19,75.73,75.76,41306.0,75.6914,75.8806,75.4225,75.4523,41306.0
2025-05-05 11:30:00,75.76,75.91,75.65,75.84,44417.0,75.4523,75.6017,75.3428,75.532,44417.0
2025-05-05 12:00:00,75.8,75.99,75.7,75.75,42257.0,75.4922,75.6814,75.3926,75.4424,42257.0
2025-05-05 12:30:00,75.75,75.75,75.36,75.39,36254.0,75.4424,75.4424,75.054,75.0838,36254.0
2025-05-05 13:00:00,75.36,75.48,75.2,75.22,27246.0,75.054,75.1735,74.8946,74.9145,27246.0
2025-05-05 13:30:00,75.21,75.52,75.2,75.24,32391.0,74.9046,75.2133,74.8946,74.9345,32391.0
2025-05-05 14:00:00,75.24,75.39,75.2,75.28,38058.0,74.9345,75.0838,74.8946,74.9743,38058.0
2025-05-05 14:30:00,75.28,75.31,75.1,75.14,42831.0,74.9743,75.0042,74.795,74.8349,42831.0
2025-05-05 15:00:00,75.14,75.56,75.09,75.4,57193.0,74.8349,75.2532,74.7851,75.0938,57193.0
2025-05-05 15:30:00,75.39,75.48,75.1,75.15,265396.0,75.0838,75.1735,74.795,74.8448,265396.0
2025-05-06 09:30:00,75.05,75.31,74.14,74.57,41505.0,74.7452,75.0042,73.8389,74.2672,41505.0
2025-05-06 10:00:00,74.57,75.33,74.54,75.28,42542.0,74.2672,75.0241,74.2373,74.9743,42542.0
2025-05-06 10:30:00,75.27,75.58,75.16,75.55,37298.0,74.9643,75.2731,74.8548,75.2432,37298.0
2025-05-06 11:00:00,75.57,76.13,75.56,76.06,74376.0,75.2631,75.8208,75.2532,75.7511,74376.0
2025-05-06 11:30:00,76.03,76.19,75.96,76.02,162678.0,75.7212,75.8806,75.6515,75.7113,162678.0
2025-05-06 12:00:00,76.04,76.4,76.01,76.09,24985.0,75.7312,76.0897,75.7013,75.781,24985.0
2025-05-06 12:30:00,76.11,76.18,75.92,76.0,29727.0,75.8009,75.8706,75.6117,75.6914,29727.0
2025-05-06 13:00:00,76.0,76.32,75.92,76.3,66376.0,75.6914,76.0101,75.6117,75.9902,66376.0
2025-05-06 13:30:00,76.29,76.39,76.09,76.19,46774.0,75.9802,76.0798,75.781,75.8806,46774.0
2025-05-06 14:00:00,76.19,76.31,76.19,76.28,30594.0,75.8806,76.0001,75.8806,75.9702,30594.0
2025-05-06 14:30:00,76.3,76.53,76.25,76.49,147837.0,75.9902,76.2192,75.9404,76.1794,147837.0
2025-05-06 15:00:00,76.46,76.7,76.31,76.68,29209.0,76.1495,76.3885,76.0001,76.3686,29209.0
2025-05-06 15:30:00,76.72,77.02,76.7,76.79,262664.0,76.4084,76.7072,76.3885,76.4782,262664.0
2025-05-07 09:30:00,77.14,77.32,76.5,77.27,31954.0,76.8267,77.006,76.1893,76.9562,31954.0
2025-05-07 10:00:00,77.28,77.35,76.48,76.5,26519.0,76.9662,77.0359,76.1694,76.1893,26519.0
2025-05-07 10:30:00,76.45,76.67,76.38,76.52,30309.0,76.1395,76.3586,76.0698,76.2093,30309.0
2025-05-07 11:00:00,76.57,76.57,76.18,76.31,39420.0,76.2591,76.2591,75.8706,76.0001,39420.0
2025-05-07 11:30:00,76.31,76.31,75.86,75.93,31254.0,76.0001,76.0001,75.5519,75.6217,31254.0
2025-05-07 12:00:00,75.98,76.27,75.95,76.01,39924.0,75.6715,75.9603,75.6416,75.7013,39924.0
2025-05-07 12:30:00,76.01,76.35,75.94,76.35,18792.0,75.7013,76.0399,75.6316,76.0399,18792.0
2025-05-07 13:00:00,76.34,76.46,76.26,76.27,26821.0,76.03,76.1495,75.9503,75.9603,26821.0
2025-05-07 13:30:00,76.29,76.32,75.92,76.0,19723.0,75.9802,76.0101,75.6117,75.6914,19723.0
2025-05-07 14:00:00,75.99,76.21,75.71,76.2,26909.0,75.6814,75.9005,75.4025,75.8906,26909.0
2025-05-07 14:30:00,76.2,76.54,76.07,76.42,39224.0,75.8906,76.2292,75.7611,76.1097,39224.0
2025-05-07 15:00:00,76.36,76.47,75.98,76.0,37998.0,76.0499,76.1595,75.6715,75.6914,37998.0
2025-05-07 15:30:00,76.03,76.5,75.92,76.06,179401.0,75.7212,76.1893,75.6117,75.7511,179401.0
2025-05-08 09:30:00,76.21,76.77,76.1,76.61,34079.0,75.9005,76.4582,75.791,76.2989,34079.0
2025-05-08 10:00:00,76.66,76.69,75.99,76.38,14698.0,76.3487,76.3786,75.6814,76.0698,14698.0
2025-05-08 10:30:00,76.31,76.39,76.05,76.05,17115.0,76.0001,76.0798,75.7412,75.7412,17115.0
2025-05-08 11:00:00,76.07,76.5,75.94,76.39,48237.0,75.7611,76.1893,75.6316,76.0798,48237.0
2025-05-08 11:30:00,76.37,76.71,76.32,76.47,32588.0,76.0599,76.3985,76.0101,76.1595,32588.0
2025-05-08 12:00:00,76.51,76.7,76.47,76.5,29711.0,76.1993,76.3885,76.1595,76.1893,29711.0
2025-05-08 12:30:00,76.49,76.53,76.37,76.38,17873.0,76.1794,76.2192,76.0599,76.0698,17873.0
2025-05-08 13:00:00,76.39,76.42,76.02,76.06,24339.0,76.0798,76.1097,75.7113,75.7511,24339.0
2025-05-08 13:30:00,76.04,76.13,75.79,75.79,31137.0,75.7312,75.8208,75.4822,75.4822,31137.0
2025-05-08 14:00:00,75.78,75.99,75.76,75.84,19018.0,75.4723,75.6814,75.4523,75.532,19018.0
2025-05-08 14:30:00,75.84,76.02,75.79,75.83,30719.0,75.532,75.7113,75.4822,75.5221,30719.0
2025-05-08 15:00:00,75.83,75.99,75.72,75.98,25599.0,75.5221,75.6814,75.4125,75.6715,25599.0
2025-05-08 15:30:00,75.98,75.98,75.48,75.5,141861.0,75.6715,75.6715,75.1735,75.1934,141861.0
2025-05-09 09:30:00,75.34,76.09,75.34,75.66,35548.0,75.0341,75.781,75.0341,75.3528,35548.0
2025-05-09 10:00:00,75.7,75.78,75.42,75.52,26064.0,75.3926,75.4723,75.1137,75.2133,26064.0
2025-05-09 10:30:00,75.51,75.7,75.37,75.7,76878.0,75.2034,75.3926,75.0639,75.3926,76878.0
2025-05-09 11:00:00,75.68,75.71,75.6,75.69,20497.0,75.3727,75.4025,75.293,75.3826,20497.0
2025-05-09 11:30:00,75.69,75.84,75.68,75.81,19466.0,75.3826,75.532,75.3727,75.5021,19466.0
2025-05-09 12:00:00,75.78,75.96,75.67,75.88,23737.0,75.4723,75.6515,75.3627,75.5719,23737.0
2025-05-09 12:30:00,75.84,75.92,75.66,75.71,14787.0,75.532,75.6117,75.3528,75.4025,14787.0
2025-05-09 13:00:00,75.71,75.9,75.67,75.78,54588.0,75.4025,75.5918,75.3627,75.4723,54588.0
2025-05-09 13:30:00,75.79,75.97,75.72,75.95,24737.0,75.4822,75.6615,75.4125,75.6416,24737.0
2025-05-09 14:00:00,75.98,75.99,75.76,75.78,30061.0,75.6715,75.6814,75.4523,75.4723,30061.0
2025-05-09 14:30:00,75.79,75.99,75.79,75.97,32048.0,75.4822,75.6814,75.4822,75.6615,32048.0
2025-05-09 15:00:00,75.97,76.01,75.87,75.87,28018.0,75.6615,75.7013,75.5619,75.5619,28018.0
2025-05-09 15:30:00,75.86,75.89,75.65,75.87,206978.0,75.5519,75.5818,75.3428,75.5619,206978.0
2025-05-12 09:30:00,76.4,77.0,76.11,76.39,46684.0,76.0897,76.6873,75.8009,76.0798,46684.0
2025-05-12 10:00:00,76.46,76.53,75.94,75.97,34496.0,76.1495,76.2192,75.6316,75.6615,34496.0
2025-05-12 10:30:00,75.94,76.72,75.86,76.56,58981.0,75.6316,76.4084,75.5519,76.2491,58981.0
2025-05-12 11:00:00,76.52,76.62,76.46,76.49,38117.0,76.2093,76.3089,76.1495,76.1794,38117.0
2025-05-12 11:30:00,76.51,76.51,76.12,76.14,29821.0,76.1993,76.1993,75.8109,75.8308,29821.0
2025-05-12 12:00:00,76.14,76.36,76.11,76.27,16634.0,75.8308,76.0499,75.8009,75.9603,16634.0
2025-05-12 12:30:00,76.3,76.43,76.2,76.42,23707.0,75.9902,76.1196,75.8906,76.1097,23707.0
2025-05-12 13:00:00,76.42,76.61,76.38,76.42,23362.0,76.1097,76.2989,76.0698,76.1097,23362.0
2025-05-12 13:30:00,76.45,76.54,76.37,76.38,36871.0,76.1395,76.2292,76.0599,76.0698,36871.0
2025-05-12 14:00:00,76.39,76.62,76.36,76.56,24471.0,76.0798,76.3089,76.0499,76.2491,24471.0
2025-05-12 14:30:00,76.58,76.68,76.44,76.45,39625.0,76.269,76.3686,76.1296,76.1395,39625.0
2025-05-12 15:00:00,76.44,76.62,76.42,76.46,57677.0,76.1296,76.3089,76.1097,76.1495,57677.0
2025-05-12 15:30:00,76.48,76.59,76.31,76.57,195706.0,76.1694,76.279,76.0001,76.2591,195706.0
2025-05-13 09:30:00,76.7,76.7,76.08,76.08,63560.0,76.3885,76.3885,75.771,75.771,63560.0
2025-05-13 10:00:00,76.12,76.93,76.08,76.72,65184.0,75.8109,76.6176,75.771,76.4084,65184.0
2025-05-13 10:30:00,76.68,76.81,76.61,76.63,25041.0,76.3686,76.4981,76.2989,76.3188,25041.0
2025-05-13 11:00:00,76.6,76.66,76.36,76.48,22273.0,76.2889,76.3487,76.0499,76.1694,22273.0
2025-05-13 11:30:00,76.47,76.5,76.25,76.3,20585.0,76.1595,76.1893,75.9404,75.9902,20585.0
2025-05-13 12:00:00,76.29,76.29,75.97,76.07,29512.0,75.9802,75.9802,75.6615,75.7611,29512.0
2025-05-13 12:30:00,76.09,76.12,75.83,75.89,17453.0,75.781,75.8109,75.5221,75.5818,17453.0
2025-05-13 13:00:00,75.93,75.94,75.69,75.82,40658.0,75.6217,75.6316,75.3826,75.5121,40658.0
2025-05-13 13:30:00,75.86,76.04,75.85,75.95,25338.0,75.5519,75.7312,75.542,75.6416,25338.0
2025-05-13 14:00:00,75.95,76.21,75.92,76.16,23421.0,75.6416,75.9005,75.6117,75.8507,23421.0
2025-05-13 14:30:00,76.17,76.31,76.16,76.27,27431.0,75.8607,76.0001,75.8507,75.9603,27431.0
2025-05-13 15:00:00,76.28,76.29,75.94,75.95,38435.0,75.9702,75.9802,75.6316,75.6416,38435.0
2025-05-13 15:30:00,75.93,76.05,75.78,75.82,152173.0,75.6217,75.7412,75.4723,75.5121,152173.0
2025-05-14 09:30:00,75.61,75.83,74.53,74.86,51363.0,75.303,75.5221,74.2273,74.556,51363.0
2025-05-14 10:00:00,74.87,74.91,74.31,74.73,18483.0,74.566,74.6058,74.0082,74.4265,18483.0
2025-05-14 10:30:00,74.73,75.09,74.72,74.88,50819.0,74.4265,74.7851,74.4166,74.5759,50819.0
2025-05-14 11:00:00,74.92,75.06,74.67,75.03,16286.0,74.6158,74.7552,74.3668,74.7253,16286.0
2025-05-14 11:30:00,75.05,75.3,75.05,75.3,26976.0,74.7452,74.9942,74.7452,74.9942,26976.0
2025-05-14 12:00:00,75.26,75.26,74.99,75.02,16027.0,74.9544,74.9544,74.6855,74.7154,16027.0
2025-05-14 12:30:00,75.02,75.1,75.0,75.06,13519.0,74.7154,74.795,74.6954,74.7552,13519.0
2025-05-14 13:00:00,75.08,75.21,75.03,75.11,16601.0,74.7751,74.9046,74.7253,74.805,16601.0
2025-05-14 13:30:00,75.15,75.26,75.08,75.26,15492.0,74.8448,74.9544,74.7751,74.9544,15492.0
2025-05-14 14:00:00,75.24,75.38,75.23,75.23,14214.0,74.9345,75.0739,74.9245,74.9245,14214.0
2025-05-14 14:30:00,75.26,75.37,75.23,75.34,26816.0,74.9544,75.0639,74.9245,75.0341,26816.0
2025-05-14 15:00:00,75.36,75.37,75.26,75.33,28047.0,75.054,75.0639,74.9544,75.0241,28047.0
2025-05-14 15:30:00,75.33,75.4,75.09,75.28,183798.0,75.0241,75.0938,74.7851,74.9743,183798.0
2025-05-15 09:30:00,75.41,76.38,75.34,76.26,81868.0,75.1038,76.0698,75.0341,75.9503,81868.0
2025-05-15 10:00:00,76.29,76.72,76.16,76.49,85538.0,75.9802,76.4084,75.8507,76.1794,85538.0
2025-05-15 10:30:00,76.49,76.99,76.49,76.91,45201.0,76.1794,76.6774,76.1794,76.5977,45201.0
2025-05-15 11:00:00,76.9,77.13,76.87,76.88,27789.0,76.5877,76.8168,76.5578,76.5678,27789.0
2025-05-15 11:30:00,76.91,77.01,76.79,76.95,52748.0,76.5977,76.6973,76.4782,76.6375,52748.0
2025-05-15 12:00:00,76.91,76.98,76.63,76.7,25518.0,76.5977,76.6674,76.3188,76.3885,25518.0
2025-05-15 12:30:00,76.71,76.82,76.61,76.81,38342.0,76.3985,76.508,76.2989,76.4981,38342.0
2025-05-15 13:00:00,76.81,76.85,76.64,76.76,41536.0,76.4981,76.5379,76.3288,76.4483,41536.0
2025-05-15 13:30:00,76.76,76.81,76.71,76.72,34033.0,76.4483,76.4981,76.3985,76.4084,34033.0
2025-05-15 14:00:00,76.73,76.85,76.69,76.74,36684.0,76.4184,76.5379,76.3786,76.4284,36684.0
2025-05-15 14:30:00,76.75,76.83,76.72,76.74,27466.0,76.4383,76.518,76.4084,76.4284,27466.0
2025-05-15 15:00:00,76.76,77.01,76.66,76.88,77436.0,76.4483,76.6973,76.3487,76.5678,77436.0
2025-05-15 15:30:00,76.88,77.13,76.87,76.95,200709.0,76.5678,76.8168,76.5578,76.6375,200709.0
2025-05-16 09:30:00,77.11,78.05,76.86,77.92,59911.0,76.7969,77.733,76.5479,77.6036,59911.0
2025-05-16 10:00:00,77.91,78.39,77.84,78.36,28487.0,77.5936,78.0717,77.5239,78.0418,28487.0
2025-05-16 10:30:00,78.34,78.52,78.3,78.4,23260.0,78.0219,78.2011,77.982,78.0816,23260.0
2025-05-16 11:00:00,78.38,78.5,78.35,78.36,16448.0,78.0617,78.1812,78.0318,78.0418,16448.0
2025-05-16 11:30:00,78.33,78.44,78.3,78.44,21637.0,78.0119,78.1215,77.982,78.1215,21637.0
2025-05-16 12:00:00,78.41,78.6,78.41,78.59,25019.0,78.0916,78.2808,78.0916,78.2709,25019.0
2025-05-16 12:30:00,78.59,78.73,78.51,78.67,24818.0,78.2709,78.4103,78.1912,78.3505,24818.0
2025-05-16 13:00:00,78.67,78.71,78.52,78.58,17385.0,78.3505,78.3904,78.2011,78.2609,17385.0
2025-05-16 13:30:00,78.56,78.7,78.55,78.56,20775.0,78.241,78.3804,78.231,78.241,20775.0
2025-05-16 14:00:00,78.57,78.72,78.57,78.7,21785.0,78.2509,78.4003,78.2509,78.3804,21785.0
2025-05-16 14:30:00,78.71,78.75,78.57,78.75,34211.0,78.3904,78.4302,78.2509,78.4302,34211.0
2025-05-16 15:00:00,78.75,78.88,78.67,78.85,43316.0,78.4302,78.5597,78.3505,78.5298,43316.0
2025-05-16 15:30:00,78.85,78.88,78.42,78.45,255594.0,78.5298,78.5597,78.1015,78.1314,255594.0
2025-05-19 09:30:00,77.98,78.47,77.35,77.67,55243.0,77.6633,78.1513,77.0359,77.3546,55243.0
2025-05-19 10:00:00,77.67,77.74,77.25,77.62,27889.0,77.3546,77.4243,76.9363,77.3048,27889.0
2025-05-19 10:30:00,77.62,77.87,77.51,77.61,23910.0,77.3048,77.5538,77.1952,77.2948,23910.0
2025-05-19 11:00:00,77.59,77.84,77.59,77.73,18702.0,77.2749,77.5239,77.2749,77.4143,18702.0
2025-05-19 11:30:00,77.73,77.83,77.68,77.74,20480.0,77.4143,77.5139,77.3645,77.4243,20480.0
2025-05-19 12:00:00,77.75,77.89,77.65,77.86,49567.0,77.4343,77.5737,77.3347,77.5438,49567.0
2025-05-19 12:30:00,77.84,77.86,77.72,77.81,15466.0,77.5239,77.5438,77.4044,77.494,15466.0
2025-05-19 13:00:00,77.81,77.93,77.75,77.89,28115.0,77.494,77.6135,77.4343,77.5737,28115.0
2025-05-19 13:30:00,77.89,77.91,77.76,77.77,13902.0,77.5737,77.5936,77.4442,77.4542,13902.0
2025-05-19 14:00:00,77.8,77.82,77.69,77.81,18553.0,77.4841,77.504,77.3745,77.494,18553.0
2025-05-19 14:30:00,77.81,77.99,77.78,77.99,17804.0,77.494,77.6733,77.4641,77.6733,17804.0
2025-05-19 15:00:00,78.0,78.0,77.88,77.92,32054.0,77.6832,77.6832,77.5637,77.6036,32054.0
2025-05-19 15:30:00,77.99,78.18,77.95,78.17,85660.0,77.6733,77.8625,77.6335,77.8526,85660.0
2025-05-20 09:30:00,78.1,78.39,77.76,78.3,20495.0,77.7828,78.0717,77.4442,77.982,20495.0
2025-05-20 10:00:00,78.26,78.43,78.06,78.28,16742.0,77.9422,78.1115,77.743,77.9621,16742.0
2025-05-20 10:30:00,78.32,78.36,78.14,78.14,20822.0,78.0019,78.0418,77.8227,77.8227,20822.0
2025-05-20 11:00:00,78.14,78.35,78.1,78.2,20883.0,77.8227,78.0318,77.7828,77.8824,20883.0
2025-05-20 11:30:00,78.18,78.19,77.89,78.01,14881.0,77.8625,77.8725,77.5737,77.6932,14881.0
2025-05-20 12:00:00,78.04,78.04,77.91,77.96,8780.0,77.7231,77.7231,77.5936,77.6434,8780.0
2025-05-20 12:30:00,77.98,78.1,77.97,78.09,15616.0,77.6633,77.7828,77.6534,77.7729,15616.0
2025-05-20 13:00:00,78.09,78.15,78.03,78.09,16589.0,77.7729,77.8326,77.7131,77.7729,16589.0
2025-05-20 13:30:00,78.11,78.11,77.96,78.05,47207.0,77.7928,77.7928,77.6434,77.733,47207.0
2025-05-20 14:00:00,78.06,78.09,77.8,77.83,34922.0,77.743,77.7729,77.4841,77.5139,34922.0
2025-05-20 14:30:00,77.8,77.85,77.7,77.74,9945.0,77.4841,77.5339,77.3845,77.4243,9945.0
2025-05-20 15:00:00,77.71,77.71,77.55,77.64,14823.0,77.3944,77.3944,77.2351,77.3247,14823.0
2025-05-20 15:30:00,77.63,77.71,77.49,77.67,69471.0,77.3148,77.3944,77.1753,77.3546,69471.0
2025-05-21 09:30:00,77.46,78.07,77.18,77.87,51723.0,77.1454,77.753,76.8666,77.5538,51723.0
2025-05-21 10:00:00,77.9,78.37,77.86,77.89,34238.0,77.5837,78.0517,77.5438,77.5737,34238.0
2025-05-21 10:30:00,77.89,78.01,77.62,78.01,103686.0,77.5737,77.6932,77.3048,77.6932,103686.0
2025-05-21 11:00:00,78.01,78.17,77.94,78.06,30737.0,77.6932,77.8526,77.6235,77.743,30737.0
2025-05-21 11:30:00,78.05,78.1,77.98,77.99,16006.0,77.733,77.7828,77.6633,77.6733,16006.0
2025-05-21 12:00:00,77.94,77.95,77.66,77.76,41611.0,77.6235,77.6335,77.3446,77.4442,41611.0
2025-05-21 12:30:00,77.75,78.05,77.68,78.04,69097.0,77.4343,77.733,77.3645,77.7231,69097.0
2025-05-21 13:00:00,78.04,78.17,77.52,77.61,68842.0,77.7231,77.8526,77.2052,77.2948,68842.0
2025-05-21 13:30:00,77.52,77.81,77.47,77.56,27153.0,77.2052,77.494,77.1554,77.245,27153.0
2025-05-21 14:00:00,77.58,77.59,77.26,77.4,39580.0,77.265,77.2749,76.9463,77.0857,39580.0
2025-05-21 14:30:00,77.41,77.52,77.16,77.16,42623.0,77.0956,77.2052,76.8467,76.8467,42623.0
2025-05-21 15:00:00,77.17,77.39,77.16,77.24,40924.0,76.8566,77.0757,76.8467,76.9263,40924.0
2025-05-21 15:30:00,77.24,77.52,77.24,77.41,191727.0,76.9263,77.2052,76.9263,77.0956,191727.0
2025-05-22 09:30:00,77.37,77.79,76.75,76.76,51375.0,77.0558,77.4741,76.4383,76.4483,51375.0
2025-05-22 10:00:00,76.76,76.94,76.01,76.23,78282.0,76.4483,76.6276,75.7013,75.9204,78282.0
2025-05-22 10:30:00,76.23,76.43,75.94,76.42,51468.0,75.9204,76.1196,75.6316,76.1097,51468.0
2025-05-22 11:00:00,76.42,76.53,76.28,76.33,46738.0,76.1097,76.2192,75.9702,76.02,46738.0
2025-05-22 11:30:00,76.33,76.85,76.18,76.85,45961.0,76.02,76.5379,75.8706,76.5379,45961.0
2025-05-22 12:00:00,76.87,76.9,76.53,76.59,40267.0,76.5578,76.5877,76.2192,76.279,40267.0
2025-05-22 12:30:00,76.61,76.61,76.42,76.45,23170.0,76.2989,76.2989,76.1097,76.1395,23170.0
2025-05-22 13:00:00,76.45,76.53,76.21,76.47,43688.0,76.1395,76.2192,75.9005,76.1595,43688.0
2025-05-22 13:30:00,76.47,76.56,76.4,76.5,24165.0,76.1595,76.2491,76.0897,76.1893,24165.0
2025-05-22 14:00:00,76.48,76.58,76.43,76.49,21842.0,76.1694,76.269,76.1196,76.1794,21842.0
2025-05-22 14:30:00,76.46,76.53,76.29,76.53,39508.0,76.1495,76.2192,75.9802,76.2192,39508.0
2025-05-22 15:00:00,76.54,76.84,76.44,76.82,59024.0,76.2292,76.528,76.1296,76.508,59024.0
2025-05-22 15:30:00,76.82,76.82,76.5,76.58,144511.0,76.508,76.508,76.1893,76.269,144511.0
2025-05-23 09:30:00,76.18,76.52,75.74,75.93,42089.0,75.8706,76.2093,75.4324,75.6217,42089.0
2025-05-23 10:00:00,75.94,76.27,75.9,76.05,32705.0,75.6316,75.9603,75.5918,75.7412,32705.0
2025-05-23 10:30:00,76.09,76.3,76.0,76.19,62012.0,75.781,75.9902,75.6914,75.8806,62012.0
2025-05-23 11:00:00,76.21,76.59,76.19,76.52,47966.0,75.9005,76.279,75.8806,76.2093,47966.0
2025-05-23 11:30:00,76.56,76.78,76.51,76.54,40476.0,76.2491,76.4682,76.1993,76.2292,40476.0
2025-05-23 12:00:00,76.54,76.6,76.46,76.57,21188.0,76.2292,76.2889,76.1495,76.2591,21188.0
2025-05-23 12:30:00,76.55,76.65,76.48,76.56,17433.0,76.2391,76.3387,76.1694,76.2491,17433.0
2025-05-23 13:00:00,76.58,76.69,76.55,76.65,22091.0,76.269,76.3786,76.2391,76.3387,22091.0
2025-05-23 13:30:00,76.64,76.66,76.53,76.62,21073.0,76.3288,76.3487,76.2192,76.3089,21073.0
2025-05-23 14:00:00,76.65,76.77,76.62,76.7,15058.0,76.3387,76.4582,76.3089,76.3885,15058.0
2025-05-23 14:30:00,76.72,76.82,76.7,76.77,16894.0,76.4084,76.508,76.3885,76.4582,16894.0
2025-05-23 15:00:00,76.78,76.83,76.68,76.69,19911.0,76.4682,76.518,76.3686,76.3786,19911.0
2025-05-23 15:30:00,76.67,76.86,76.67,76.78,107387.0,76.3586,76.5479,76.3586,76.4682,107387.0
2025-05-27 09:30:00,77.27,77.51,76.51,76.78,30935.0,76.9562,77.1952,76.1993,76.4682,30935.0
2025-05-27 10:00:00,76.74,76.85,76.58,76.85,55267.0,76.4284,76.5379,76.269,76.5379,55267.0
2025-05-27 10:30:00,76.84,77.18,76.8,77.15,40814.0,76.528,76.8666,76.4881,76.8367,40814.0
2025-05-27 11:00:00,77.18,77.18,77.0,77.15,72198.0,76.8666,76.8666,76.6873,76.8367,72198.0
2025-05-27 11:30:00,77.16,77.17,77.02,77.09,26210.0,76.8467,76.8566,76.7072,76.7769,26210.0
2025-05-27 12:00:00,77.07,77.19,77.03,77.17,20237.0,76.757,76.8765,76.7172,76.8566,20237.0
2025-05-27 12:30:00,77.16,77.32,77.13,77.26,23271.0,76.8467,77.006,76.8168,76.9463,23271.0
2025-05-27 13:00:00,77.26,77.32,77.14,77.31,35089.0,76.9463,77.006,76.8267,76.9961,35089.0
2025-05-27 13:30:00,77.32,77.35,77.22,77.34,28036.0,77.006,77.0359,76.9064,77.0259,28036.0
2025-05-27 14:00:00,77.33,77.44,77.29,77.42,25387.0,77.016,77.1255,76.9761,77.1056,25387.0
2025-05-27 14:30:00,77.44,77.68,77.42,77.68,36049.0,77.1255,77.3645,77.1056,77.3645,36049.0
2025-05-27 15:00:00,77.67,77.74,77.55,77.63,43640.0,77.3546,77.4243,77.2351,77.3148,43640.0
2025-05-27 15:30:00,77.62,77.72,77.52,77.7,126962.0,77.3048,77.4044,77.2052,77.3845,126962.0
2025-05-28 09:30:00,77.3,77.7,77.29,77.51,39126.0,76.9861,77.3845,76.9761,77.1952,39126.0
2025-05-28 10:00:00,77.48,77.52,77.17,77.36,33819.0,77.1654,77.2052,76.8566,77.0458,33819.0
2025-05-28 10:30:00,77.36,77.48,77.24,77.29,27456.0,77.0458,77.1654,76.9263,76.9761,27456.0
2025-05-28 11:00:00,77.28,77.44,77.01,77.03,38570.0,76.9662,77.1255,76.6973,76.7172,38570.0
2025-05-28 11:30:00,77.03,77.09,76.89,76.92,22762.0,76.7172,76.7769,76.5778,76.6076,22762.0
2025-05-28 12:00:00,76.94,77.25,76.93,77.12,21777.0,76.6276,76.9363,76.6176,76.8068,21777.0
2025-05-28 12:30:00,77.12,77.22,77.05,77.15,10145.0,76.8068,76.9064,76.7371,76.8367,10145.0
2025-05-28 13:00:00,77.13,77.37,77.11,77.23,71612.0,76.8168,77.0558,76.7969,76.9164,71612.0
2025-05-28 13:30:00,77.23,77.23,76.89,76.9,15782.0,76.9164,76.9164,76.5778,76.5877,15782.0
2025-05-28 14:00:00,76.93,76.98,76.89,76.95,12303.0,76.6176,76.6674,76.5778,76.6375,12303.0
2025-05-28 14:30:00,76.98,77.02,76.74,76.88,20841.0,76.6674,76.7072,76.4284,76.5678,20841.0
2025-05-28 15:00:00,76.88,77.01,76.87,76.97,21489.0,76.5678,76.6973,76.5578,76.6574,21489.0
2025-05-28 15:30:00,77.0,77.13,76.86,77.06,142993.0,76.6873,76.8168,76.5479,76.7471,142993.0
2025-05-29 09:30:00,76.91,77.57,76.79,77.52,37709.0,76.5977,77.255,76.4782,77.2052,37709.0
2025-05-29 10:00:00,77.52,77.58,77.33,77.37,43446.0,77.2052,77.265,77.016,77.0558,43446.0
2025-05-29 10:30:00,77.38,77.44,77.16,77.2,19177.0,77.0658,77.1255,76.8467,76.8865,19177.0
2025-05-29 11:00:00,77.22,77.35,77.14,77.22,18944.0,76.9064,77.0359,76.8267,76.9064,18944.0
2025-05-29 11:30:00,77.24,77.25,76.73,76.76,28920.0,76.9263,76.9363,76.4184,76.4483,28920.0
2025-05-29 12:00:00,76.79,77.06,76.71,77.02,36276.0,76.4782,76.7471,76.3985,76.7072,36276.0
2025-05-29 12:30:00,77.0,77.21,76.99,77.18,12579.0,76.6873,76.8965,76.6774,76.8666,12579.0
2025-05-29 13:00:00,77.21,77.26,77.14,77.22,13579.0,76.8965,76.9463,76.8267,76.9064,13579.0
2025-05-29 13:30:00,77.22,77.32,77.19,77.29,14598.0,76.9064,77.006,76.8765,76.9761,14598.0
2025-05-29 14:00:00,77.3,77.62,77.3,77.59,39350.0,76.9861,77.3048,76.9861,77.2749,39350.0
2025-05-29 14:30:00,77.59,77.78,77.58,77.63,20457.0,77.2749,77.4641,77.265,77.3148,20457.0
2025-05-29 15:00:00,77.62,77.69,77.53,77.62,34687.0,77.3048,77.3745,77.2152,77.3048,34687.0
2025-05-29 15:30:00,77.62,77.66,77.35,77.4,88778.0,77.3048,77.3446,77.0359,77.0857,88778.0
2025-05-30 09:30:00,77.35,77.51,77.12,77.35,18522.0,77.0359,77.1952,76.8068,77.0359,18522.0
2025-05-30 10:00:00,77.36,77.43,77.25,77.39,17014.0,77.0458,77.1156,76.9363,77.0757,17014.0
2025-05-30 10:30:00,77.38,77.6,77.38,77.54,23445.0,77.0658,77.2849,77.0658,77.2251,23445.0
2025-05-30 11:00:00,77.54,77.62,77.46,77.56,14426.0,77.2251,77.3048,77.1454,77.245,14426.0
2025-05-30 11:30:00,77.55,77.56,77.43,77.5,10560.0,77.2351,77.245,77.1156,77.1853,10560.0
2025-05-30 12:00:00,77.49,77.67,77.35,77.35,11035.0,77.1753,77.3546,77.0359,77.0359,11035.0
2025-05-30 12:30:00,77.35,77.59,77.26,77.53,12392.0,77.0359,77.2749,76.9463,77.2152,12392.0
2025-05-30 13:00:00,77.53,77.74,77.51,77.71,17084.0,77.2152,77.4243,77.1952,77.3944,17084.0
2025-05-30 13:30:00,77.74,77.81,77.63,77.74,18797.0,77.4243,77.494,77.3148,77.4243,18797.0
2025-05-30 14:00:00,77.77,77.98,77.77,77.93,29199.0,77.4542,77.6633,77.4542,77.6135,29199.0
2025-05-30 14:30:00,77.93,78.14,77.92,78.13,17724.0,77.6135,77.8227,77.6036,77.8127,17724.0
2025-05-30 15:00:00,78.11,78.23,78.1,78.2,14886.0,77.7928,77.9123,77.7828,77.8824,14886.0
2025-05-30 15:30:00,78.18,78.34,77.98,77.98,78765.0,77.8625,78.0219,77.6633,77.6633,78765.0
2025-06-02 09:30:00,76.96,77.54,76.57,76.57,32937.0,76.6475,77.2251,76.2591,76.2591,32937.0
2025-06-02 10:00:00,76.57,77.13,76.52,77.06,26672.0,76.2591,76.8168,76.2093,76.7471,26672.0
2025-06-02 10:30:00,77.08,77.2,76.97,77.16,23833.0,76.767,76.8865,76.6574,76.8467,23833.0
2025-06-02 11:00:00,77.17,77.33,77.14,77.2,20260.0,76.8566,77.016,76.8267,76.8865,20260.0
2025-06-02 11:30:00,77.19,77.27,77.02,77.2,22655.0,76.8765,76.9562,76.7072,76.8865,22655.0
2025-06-02 12:00:00,77.22,77.26,77.0,77.05,30245.0,76.9064,76.9463,76.6873,76.7371,30245.0
2025-06-02 12:30:00,77.08,77.24,77.06,77.23,18113.0,76.767,76.9263,76.7471,76.9164,18113.0
2025-06-02 13:00:00,77.27,77.35,77.17,77.18,20457.0,76.9562,77.0359,76.8566,76.8666,20457.0
2025-06-02 13:30:00,77.17,77.31,77.17,77.28,13144.0,76.8566,76.9961,76.8566,76.9662,13144.0
2025-06-02 14:00:00,77.27,77.49,77.27,77.39,22365.0,76.9562,77.1753,76.9562,77.0757,22365.0
2025-06-02 14:30:00,77.42,77.6,77.37,77.57,45121.0,77.1056,77.2849,77.0558,77.255,45121.0
2025-06-02 15:00:00,77.56,77.77,77.56,77.66,36357.0,77.245,77.4542,77.245,77.3446,36357.0
2025-06-02 15:30:00,77.66,77.85,77.56,77.81,137912.0,77.3446,77.5339,77.245,77.494,137912.0
2025-06-03 09:30:00,77.13,77.57,76.94,77.23,32257.0,76.8168,77.255,76.6276,76.9164,32257.0
2025-06-03 10:00:00,77.27,77.76,77.19,77.73,26430.0,76.9562,77.4442,76.8765,77.4143,26430.0
2025-06-03 10:30:00,77.77,77.82,77.62,77.63,78108.0,77.4542,77.504,77.3048,77.3148,78108.0
2025-06-03 11:00:00,77.67,77.81,77.6,77.69,15781.0,77.3546,77.494,77.2849,77.3745,15781.0
2025-06-03 11:30:00,77.7,77.98,77.7,77.88,142271.0,77.3845,77.6633,77.3845,77.5637,142271.0
2025-06-03 12:00:00,77.89,77.95,77.75,77.88,43308.0,77.5737,77.6335,77.4343,77.5637,43308.0
2025-06-03 12:30:00,77.91,78.01,77.85,77.92,87631.0,77.5936,77.6932,77.5339,77.6036,87631.0
2025-06-03 13:00:00,77.92,78.07,77.87,78.03,218615.0,77.6036,77.753,77.5538,77.7131,218615.0
2025-06-03 13:30:00,78.06,78.19,78.04,78.19,12906.0,77.743,77.8725,77.7231,77.8725,12906.0
2025-06-03 14:00:00,78.19,78.26,78.09,78.25,12433.0,77.8725,77.9422,77.7729,77.9322,12433.0
2025-06-03 14:30:00,78.27,78.35,78.19,78.25,65146.0,77.9522,78.0318,77.8725,77.9322,65146.0
2025-06-03 15:00:00,78.25,78.33,78.1,78.15,23455.0,77.9322,78.0119,77.7828,77.8326,23455.0
2025-06-03 15:30:00,78.14,78.2,77.99,78.16,188614.0,77.8227,77.8824,77.6733,77.8426,188614.0
2025-06-04 09:30:00,78.3,78.3,77.86,78.0,40689.0,77.982,77.982,77.5438,77.6832,40689.0
2025-06-04 10:00:00,77.96,78.0,77.81,77.93,24191.0,77.6434,77.6832,77.494,77.6135,24191.0
2025-06-04 10:30:00,77.95,78.15,77.84,78.04,24225.0,77.6335,77.8326,77.5239,77.7231,24225.0
2025-06-04 11:00:00,78.02,78.05,77.87,77.94,14765.0,77.7032,77.733,77.5538,77.6235,14765.0
2025-06-04 11:30:00,77.94,78.02,77.81,77.91,16187.0,77.6235,77.7032,77.494,77.5936,16187.0
2025-06-04 12:00:00,77.91,78.01,77.88,77.88,12468.0,77.5936,77.6932,77.5637,77.5637,12468.0
2025-06-04 12:30:00,77.89,78.1,77.88,78.01,35811.0,77.5737,77.7828,77.5637,77.6932,35811.0
2025-06-04 13:00:00,78.03,78.56,78.03,78.55,80765.0,77.7131,78.241,77.7131,78.231,80765.0
2025-06-04 13:30:00,78.56,78.59,78.4,78.54,32867.0,78.241,78.2709,78.0816,78.2211,32867.0
2025-06-04 14:00:00,78.51,78.61,78.38,78.43,32194.0,78.1912,78.2908,78.0617,78.1115,32194.0
2025-06-04 14:30:00,78.43,78.44,78.24,78.34,72873.0,78.1115,78.1215,77.9223,78.0219,72873.0
2025-06-04 15:00:00,78.34,78.38,78.25,78.35,36618.0,78.0219,78.0617,77.9322,78.0318,36618.0
2025-06-04 15:30:00,78.35,78.41,78.06,78.06,132811.0,78.0318,78.0916,77.743,77.743,132811.0
2025-06-05 09:30:00,78.18,78.61,77.8,77.8,28756.0,77.8625,78.2908,77.4841,77.4841,28756.0
2025-06-05 10:00:00,77.8,78.16,77.8,78.1,35389.0,77.4841,77.8426,77.4841,77.7828,35389.0
2025-06-05 10:30:00,78.13,78.33,77.96,78.3,40099.0,77.8127,78.0119,77.6434,77.982,40099.0
2025-06-05 11:00:00,78.31,78.45,78.3,78.38,11474.0,77.992,78.1314,77.982,78.0617,11474.0
2025-06-05 11:30:00,78.4,78.57,78.39,78.53,13504.0,78.0816,78.2509,78.0717,78.2111,13504.0
2025-06-05 12:00:00,78.53,78.66,78.51,78.59,14096.0,78.2111,78.3406,78.1912,78.2709,14096.0
2025-06-05 12:30:00,78.59,78.62,78.36,78.37,10865.0,78.2709,78.3007,78.0418,78.0517,10865.0
2025-06-05 13:00:00,78.4,78.56,78.38,78.5,33058.0,78.0816,78.241,78.0617,78.1812,33058.0
2025-06-05 13:30:00,78.5,78.59,78.41,78.43,12776.0,78.1812,78.2709,78.0916,78.1115,12776.0
2025-06-05 14:00:00,78.42,78.43,78.18,78.41,19420.0,78.1015,78.1115,77.8625,78.0916,19420.0
2025-06-05 14:30:00,78.4,78.43,78.33,78.33,16591.0,78.0816,78.1115,78.0119,78.0119,16591.0
2025-06-05 15:00:00,78.34,78.49,78.19,78.26,39394.0,78.0219,78.1713,77.8725,77.9422,39394.0
2025-06-05 15:30:00,78.27,78.42,78.17,78.24,99653.0,77.9522,78.1015,77.8526,77.9223,99653.0
2025-06-06 09:30:00,78.71,79.16,78.71,78.83,28585.0,78.3904,78.8385,78.3904,78.5099,28585.0
2025-06-06 10:00:00,78.84,78.89,78.7,78.89,39614.0,78.5198,78.5696,78.3804,78.5696,39614.0
2025-06-06 10:30:00,78.86,79.07,78.78,78.91,26839.0,78.5398,78.7489,78.4601,78.5896,26839.0
2025-06-06 11:00:00,78.91,79.06,78.7,78.9,21158.0,78.5896,78.7389,78.3804,78.5796,21158.0
2025-06-06 11:30:00,78.9,78.9,78.76,78.78,26307.0,78.5796,78.5796,78.4402,78.4601,26307.0
2025-06-06 12:00:00,78.81,78.94,78.8,78.85,18534.0,78.49,78.6194,78.48,78.5298,18534.0
2025-06-06 12:30:00,78.86,78.91,78.73,78.76,15766.0,78.5398,78.5896,78.4103,78.4402,15766.0
2025-06-06 13:00:00,78.78,78.9,78.78,78.9,12042.0,78.4601,78.5796,78.4601,78.5796,12042.0
2025-06-06 13:30:00,78.9,78.98,78.87,78.89,13194.0,78.5796,78.6593,78.5497,78.5696,13194.0
2025-06-06 14:00:00,78.91,79.0,78.89,78.93,12793.0,78.5896,78.6792,78.5696,78.6095,12793.0
2025-06-06 14:30:00,78.95,79.03,78.89,78.89,15056.0,78.6294,78.7091,78.5696,78.5696,15056.0
2025-06-06 15:00:00,78.9,78.98,78.89,78.95,19449.0,78.5796,78.6593,78.5696,78.6294,19449.0
2025-06-06 15:30:00,78.95,79.29,78.95,79.24,113494.0,78.6294,78.968,78.6294,78.9182,113494.0
2025-06-09 09:30:00,79.05,79.48,78.75,79.01,36636.0,78.729,79.1572,78.4302,78.6891,36636.0
2025-06-09 10:00:00,78.99,79.31,78.99,79.27,36845.0,78.6692,78.9879,78.6692,78.9481,36845.0
2025-06-09 10:30:00,79.28,79.54,79.27,79.54,28032.0,78.9581,79.217,78.9481,79.217,28032.0
2025-06-09 11:00:00,79.58,79.65,79.47,79.63,16869.0,79.2568,79.3265,79.1473,79.3066,16869.0
2025-06-09 11:30:00,79.67,79.87,79.63,79.79,15969.0,79.3465,79.5457,79.3066,79.466,15969.0
2025-06-09 12:00:00,79.81,79.91,79.66,79.89,11315.0,79.4859,79.5855,79.3365,79.5656,11315.0
2025-06-09 12:30:00,79.89,80.05,79.85,79.94,19158.0,79.5656,79.7249,79.5257,79.6154,19158.0
2025-06-09 13:00:00,79.92,80.04,79.87,80.02,25012.0,79.5955,79.715,79.5457,79.695,25012.0
2025-06-09 13:30:00,80.01,80.2,79.99,80.2,12876.0,79.6851,79.8743,79.6652,79.8743,12876.0
2025-06-09 14:00:00,80.2,80.4,80.19,80.37,21495.0,79.8743,80.0735,79.8644,80.0436,21495.0
2025-06-09 14:30:00,80.38,80.43,80.2,80.24,22712.0,80.0536,80.1034,79.8743,79.9142,22712.0
2025-06-09 15:00:00,80.23,80.27,80.01,80.06,28241.0,79.9042,79.944,79.6851,79.7349,28241.0
2025-06-09 15:30:00,80.05,80.06,79.79,79.84,139141.0,79.7249,79.7349,79.466,79.5158,139141.0
2025-06-10 09:30:00,80.01,80.31,79.67,79.92,19811.0,79.6851,79.9839,79.3465,79.5955,19811.0
2025-06-10 10:00:00,79.92,80.02,79.59,79.98,36148.0,79.5955,79.695,79.2668,79.6552,36148.0
2025-06-10 10:30:00,80.01,80.14,79.81,80.05,28032.0,79.6851,79.8146,79.4859,79.7249,28032.0
2025-06-10 11:00:00,80.06,80.25,80.03,80.18,49056.0,79.7349,79.9241,79.705,79.8544,49056.0
2025-06-10 11:30:00,80.18,80.19,80.02,80.12,17682.0,79.8544,79.8644,79.695,79.7946,17682.0
2025-06-10 12:00:00,80.1,80.15,80.06,80.13,21109.0,79.7747,79.8245,79.7349,79.8046,21109.0
2025-06-10 12:30:00,80.15,80.21,80.12,80.21,11625.0,79.8245,79.8843,79.7946,79.8843,11625.0
2025-06-10 13:00:00,80.21,80.26,80.07,80.2,19497.0,79.8843,79.9341,79.7448,79.8743,19497.0
2025-06-10 13:30:00,80.19,80.22,80.06,80.11,17721.0,79.8644,79.8942,79.7349,79.7847,17721.0
2025-06-10 14:00:00,80.07,80.07,79.88,79.92,12768.0,79.7448,79.7448,79.5556,79.5955,12768.0
2025-06-10 14:30:00,79.92,79.93,79.82,79.86,18680.0,79.5955,79.6054,79.4959,79.5357,18680.0
2025-06-10 15:00:00,79.86,79.92,79.62,79.64,22555.0,79.5357,79.5955,79.2967,79.3166,22555.0
2025-06-10 15:30:00,79.63,79.81,79.47,79.79,120258.0,79.3066,79.4859,79.1473,79.466,120258.0
2025-06-11 09:30:00,79.78,79.91,79.28,79.91,53637.0,79.456,79.5855,78.9581,79.5855,53637.0
2025-06-11 10:00:00,79.91,80.18,79.9,80.09,31214.0,79.5855,79.8544,79.5755,79.7648,31214.0
2025-06-11 10:30:00,80.14,80.18,79.95,80.04,30654.0,79.8146,79.8544,79.6253,79.715,30654.0
2025-06-11 11:00:00,80.05,80.21,80.04,80.15,15293.0,79.7249,79.8843,79.715,79.8245,15293.0
2025-06-11 11:30:00,80.17,80.2,80.04,80.14,16156.0,79.8444,79.8743,79.715,79.8146,16156.0
2025-06-11 12:00:00,80.17,80.29,80.1,80.25,8871.0,79.8444,79.9639,79.7747,79.9241,8871.0
2025-06-11 12:30:00,80.32,80.33,80.03,80.08,13527.0,79.9938,80.0038,79.705,79.7548,13527.0
2025-06-11 13:00:00,80.11,80.17,80.1,80.14,11175.0,79.7847,79.8444,79.7747,79.8146,11175.0
2025-06-11 13:30:00,80.12,80.14,79.85,79.86,9540.0,79.7946,79.8146,79.5257,79.5357,9540.0
2025-06-11 14:00:00,79.88,79.88,79.37,79.52,23814.0,79.5556,79.5556,79.0477,79.1971,23814.0
2025-06-11 14:30:00,79.52,79.69,79.4,79.41,15522.0,79.1971,79.3664,79.0776,79.0875,15522.0
2025-06-11 15:00:00,79.41,79.55,79.3,79.35,31648.0,79.0875,79.227,78.978,79.0278,31648.0
2025-06-11 15:30:00,79.35,79.49,79.15,79.43,111304.0,79.0278,79.1672,78.8286,79.1074,111304.0
2025-06-12 09:30:00,79.23,79.4,78.94,79.16,30908.0,78.9083,79.0776,78.6194,78.8385,30908.0
2025-06-12 10:00:00,79.14,79.48,79.12,79.37,22059.0,78.8186,79.1572,78.7987,79.0477,22059.0
2025-06-12 10:30:00,79.35,79.62,79.32,79.53,38970.0,79.0278,79.2967,78.9979,79.207,38970.0
2025-06-12 11:00:00,79.54,79.75,79.53,79.75,23754.0,79.217,79.4261,79.207,79.4261,23754.0
2025-06-12 11:30:00,79.74,79.75,79.63,79.69,8470.0,79.4162,79.4261,79.3066,79.3664,8470.0
2025-06-12 12:00:00,79.69,79.75,79.56,79.62,14221.0,79.3664,79.4261,79.2369,79.2967,14221.0
2025-06-12 12:30:00,79.59,79.79,79.53,79.74,12587.0,79.2668,79.466,79.207,79.4162,12587.0
2025-06-12 13:00:00,79.75,79.89,79.73,79.85,23701.0,79.4261,79.5656,79.4062,79.5257,23701.0
2025-06-12 13:30:00,79.84,79.96,79.84,79.95,14197.0,79.5158,79.6353,79.5158,79.6253,14197.0
2025-06-12 14:00:00,79.95,80.09,79.94,80.05,19313.0,79.6253,79.7648,79.6154,79.7249,19313.0
2025-06-12 14:30:00,80.04,80.1,79.98,80.02,21775.0,79.715,79.7747,79.6552,79.695,21775.0
2025-06-12 15:00:00,80.02,80.04,79.92,79.95,24277.0,79.695,79.715,79.5955,79.6253,24277.0
2025-06-12 15:30:00,79.96,80.17,79.9,80.15,136957.0,79.6353,79.8444,79.5755,79.8245,136957.0
2025-06-13 09:30:00,79.29,79.57,79.09,79.4,40843.0,79.29,79.57,79.09,79.4,40843.0
2025-06-13 10:00:00,79.41,79.66,79.29,79.39,22695.0,79.41,79.66,79.29,79.39,22695.0
2025-06-13 10:30:00,79.5,79.56,79.31,79.53,19148.0,79.5,79.56,79.31,79.53,19148.0
2025-06-13 11:00:00,79.55,79.61,79.35,79.43,17347.0,79.55,79.61,79.35,79.43,17347.0
2025-06-13 11:30:00,79.43,79.61,79.41,79.53,18150.0,79.43,79.61,79.41,79.53,18150.0
2025-06-13 12:00:00,79.53,79.59,79.41,79.41,35024.0,79.53,79.59,79.41,79.41,35024.0
2025-06-13 12:30:00,79.44,79.45,79.16,79.26,15547.0,79.44,79.45,79.16,79.26,15547.0
2025-06-13 13:00:00,79.27,79.31,79.09,79.13,16251.0,79.27,79.31,79.09,79.13,16251.0
2025-06-13 13:30:00,79.14,79.17,79.02,79.06,17760.0,79.14,79.17,79.02,79.06,17760.0
2025-06-13 14:00:00,79.09,79.11,78.79,78.79,17314.0,79.09,79.11,78.79,78.79,17314.0
2025-06-13 14:30:00,78.81,78.92,78.7,78.9,22426.0,78.81,78.92,78.7,78.9,22426.0
2025-06-13 15:00:00,78.9,78.92,78.59,78.59,25367.0,78.9,78.92,78.59,78.59,25367.0
2025-06-13 15:30:00,78.63,78.7,78.37,78.48,213223.0,78.63,78.7,78.37,78.48,213223.0
2025-06-16 09:30:00,78.91,79.28,78.79,79.14,23866.0,78.91,79.28,78.79,79.14,23866.0
2025-06-16 10:00:00,79.13,79.25,78.96,79.09,20408.0,79.13,79.25,78.96,79.09,20408.0
2025-06-16 10:30:00,79.1,79.24,78.98,79.15,22920.0,79.1,79.24,78.98,79.15,22920.0
2025-06-16 11:00:00,79.14,79.17,78.32,78.4,17384.0,79.14,79.17,78.32,78.4,17384.0
2025-06-16 11:30:00,78.41,78.6,78.39,78.51,22530.0,78.41,78.6,78.39,78.51,22530.0
2025-06-16 12:00:00,78.52,78.68,78.41,78.62,9846.0,78.52,78.68,78.41,78.62,9846.0
2025-06-16 12:30:00,78.61,78.64,78.44,78.45,6282.0,78.61,78.64,78.44,78.45,6282.0
2025-06-16 13:00:00,78.45,78.48,78.15,78.4,13706.0,78.45,78.48,78.15,78.4,13706.0
2025-06-16 13:30:00,78.42,78.48,78.13,78.16,16203.0,78.42,78.48,78.13,78.16,16203.0
2025-06-16 14:00:00,78.15,78.44,78.14,78.38,13129.0,78.15,78.44,78.14,78.38,13129.0
2025-06-16 14:30:00,78.39,78.53,78.37,78.48,11486.0,78.39,78.53,78.37,78.48,11486.0
2025-06-16 15:00:00,78.43,78.43,78.17,78.18,14792.0,78.43,78.43,78.17,78.18,14792.0
2025-06-16 15:30:00,78.2,78.34,78.14,78.33,72537.0,78.2,78.34,78.14,78.33,72537.0
2025-06-17 09:30:00,78.0,78.0,77.0,77.0,31986.0,78.0,78.0,77.0,77.0,31986.0
2025-06-17 10:00:00,77.06,77.48,77.03,77.47,23055.0,77.06,77.48,77.03,77.47,23055.0
2025-06-17 10:30:00,77.47,77.77,77.46,77.6,23490.0,77.47,77.77,77.46,77.6,23490.0
2025-06-17 11:00:00,77.63,77.85,77.57,77.67,15737.0,77.63,77.85,77.57,77.67,15737.0
2025-06-17 11:30:00,77.71,77.87,77.64,77.74,9334.0,77.71,77.87,77.64,77.74,9334.0
2025-06-17 12:00:00,77.8,77.86,77.6,77.86,14209.0,77.8,77.86,77.6,77.86,14209.0
2025-06-17 12:30:00,77.84,77.95,77.8,77.88,9680.0,77.84,77.95,77.8,77.88,9680.0
2025-06-17 13:00:00,77.87,77.95,77.67,77.69,15768.0,77.87,77.95,77.67,77.69,15768.0
2025-06-17 13:30:00,77.67,77.86,77.65,77.82,11625.0,77.67,77.86,77.65,77.82,11625.0
2025-06-17 14:00:00,77.8,77.8,77.67,77.77,15871.0,77.8,77.8,77.67,77.77,15871.0
2025-06-17 14:30:00,77.77,77.82,77.67,77.81,13252.0,77.77,77.82,77.67,77.81,13252.0
2025-06-17 15:00:00,77.8,77.92,77.69,77.91,18739.0,77.8,77.92,77.69,77.91,18739.0
2025-06-17 15:30:00,77.91,77.98,77.77,77.91,80014.0,77.91,77.98,77.77,77.91,80014.0
2025-06-18 09:30:00,77.63,77.96,77.37,77.75,23479.0,77.63,77.96,77.37,77.75,23479.0
2025-06-18 10:00:00,77.85,78.35,77.82,78.3,19292.0,77.85,78.35,77.82,78.3,19292.0
2025-06-18 10:30:00,78.28,78.29,78.06,78.18,14471.0,78.28,78.29,78.06,78.18,14471.0
2025-06-18 11:00:00,78.19,78.35,78.14,78.27,14315.0,78.19,78.35,78.14,78.27,14315.0
2025-06-18 11:30:00,78.27,78.36,78.12,78.31,20614.0,78.27,78.36,78.12,78.31,20614.0
2025-06-18 12:00:00,78.33,78.41,78.31,78.33,16835.0,78.33,78.41,78.31,78.33,16835.0
2025-06-18 12:30:00,78.31,78.33,78.2,78.2,29038.0,78.31,78.33,78.2,78.2,29038.0
2025-06-18 13:00:00,78.2,78.23,78.14,78.17,14522.0,78.2,78.23,78.14,78.17,14522.0
2025-06-18 13:30:00,78.17,78.26,78.03,78.19,19632.0,78.17,78.26,78.03,78.19,19632.0
2025-06-18 14:00:00,78.22,78.34,78.04,78.26,28228.0,78.22,78.34,78.04,78.26,28228.0
2025-06-18 14:30:00,78.28,78.48,78.06,78.06,25811.0,78.28,78.48,78.06,78.06,25811.0
2025-06-18 15:00:00,78.09,78.37,78.08,78.11,29947.0,78.09,78.37,78.08,78.11,29947.0
2025-06-18 15:30:00,78.13,78.32,78.13,78.29,91943.0,78.13,78.32,78.13,78.29,91943.0
2025-06-20 09:30:00,78.4,78.75,78.02,78.35,118384.0,78.4,78.75,78.02,78.35,118384.0
2025-06-20 10:00:00,78.37,78.59,78.21,78.55,21347.0,78.37,78.59,78.21,78.55,21347.0
2025-06-20 10:30:00,78.52,78.63,78.38,78.45,15667.0,78.52,78.63,78.38,78.45,15667.0
2025-06-20 11:00:00,78.45,78.51,78.32,78.41,11949.0,78.45,78.51,78.32,78.41,11949.0
2025-06-20 11:30:00,78.32,78.45,78.23,78.23,10155.0,78.32,78.45,78.23,78.23,10155.0
2025-06-20 12:00:00,78.2,78.29,78.07,78.11,11359.0,78.2,78.29,78.07,78.11,11359.0
2025-06-20 12:30:00,78.12,78.2,78.05,78.08,10401.0,78.12,78.2,78.05,78.08,10401.0
2025-06-20 13:00:00,78.13,78.21,78.04,78.06,8912.0,78.13,78.21,78.04,78.06,8912.0
2025-06-20 13:30:00,78.02,78.09,77.98,78.02,13787.0,78.02,78.09,77.98,78.02,13787.0
2025-06-20 14:00:00,78.0,78.24,77.96,78.17,18473.0,78.0,78.24,77.96,78.17,18473.0
2025-06-20 14:30:00,78.17,78.24,78.06,78.12,13568.0,78.17,78.24,78.06,78.12,13568.0
2025-06-20 15:00:00,78.12,78.28,78.11,78.26,14932.0,78.12,78.28,78.11,78.26,14932.0
2025-06-20 15:30:00,78.27,78.7,78.25,78.57,109041.0,78.27,78.7,78.25,78.57,109041.0